660 lines
36 KiB
CSV
660 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,195700,512025700,107900,107900,107900,107900,175
|
|
20230807,195600,512025700,107900,107900,107900,107900,0
|
|
20230807,195500,512025700,107900,107900,107900,107900,0
|
|
20230807,195400,512025700,107900,107900,107900,107900,0
|
|
20230807,195300,512025700,107900,107900,107900,107900,0
|
|
20230807,195200,512025700,107900,107900,107900,107900,0
|
|
20230807,195100,512025700,107900,107900,107900,107900,0
|
|
20230807,195000,512025700,107900,107900,107900,107900,0
|
|
20230807,194900,512025700,107900,107900,107900,107900,0
|
|
20230807,194800,512025700,107900,107900,107900,107900,0
|
|
20230807,194700,512025700,107900,107900,107900,107900,0
|
|
20230807,194600,512025700,107900,107900,107900,107900,0
|
|
20230807,194500,512025700,107900,107900,107900,107900,0
|
|
20230807,194400,512025700,107900,107900,107900,107900,0
|
|
20230807,194300,512025700,107900,107900,107900,107900,0
|
|
20230807,194200,512025700,107900,107900,107900,107900,0
|
|
20230807,194100,512025700,107900,107900,107900,107900,0
|
|
20230807,194000,512025700,107900,107900,107900,107900,0
|
|
20230807,193900,512025700,107900,107900,107900,107900,0
|
|
20230807,193800,512025700,107900,107900,107900,107900,0
|
|
20230807,193700,512025700,107900,107900,107900,107900,0
|
|
20230807,193600,512025700,107900,107900,107900,107900,0
|
|
20230807,193500,512025700,107900,107900,107900,107900,0
|
|
20230807,193400,512025700,107900,107900,107900,107900,0
|
|
20230807,193300,512025700,107900,107900,107900,107900,0
|
|
20230807,193200,512025700,107900,107900,107900,107900,0
|
|
20230807,193100,512025700,107900,107900,107900,107900,0
|
|
20230807,193000,512025700,107900,107900,107900,107900,0
|
|
20230807,192900,512025700,107900,107900,107900,107900,0
|
|
20230807,192800,512025700,107900,107900,107900,107900,0
|
|
20230807,192700,512025700,107900,107900,107900,107900,175
|
|
20230807,192600,512025700,107900,107900,107900,107900,0
|
|
20230807,192500,512025700,107900,107900,107900,107900,0
|
|
20230807,192400,512025700,107900,107900,107900,107900,0
|
|
20230807,192300,512025700,107900,107900,107900,107900,0
|
|
20230807,192200,512025700,107900,107900,107900,107900,0
|
|
20230807,192100,512025700,107900,107900,107900,107900,0
|
|
20230807,192000,512025700,107900,107900,107900,107900,0
|
|
20230807,191900,512025700,107900,107900,107900,107900,0
|
|
20230807,191800,512025700,107900,107900,107900,107900,0
|
|
20230807,191700,512025700,107900,107900,107900,107900,0
|
|
20230807,191600,512025700,107900,107900,107900,107900,0
|
|
20230807,191500,512025700,107900,107900,107900,107900,0
|
|
20230807,191400,512025700,107900,107900,107900,107900,0
|
|
20230807,191300,512025700,107900,107900,107900,107900,0
|
|
20230807,191200,512025700,107900,107900,107900,107900,0
|
|
20230807,191100,512025700,107900,107900,107900,107900,0
|
|
20230807,191000,512025700,107900,107900,107900,107900,0
|
|
20230807,190900,512025700,107900,107900,107900,107900,0
|
|
20230807,190800,512025700,107900,107900,107900,107900,0
|
|
20230807,190700,512025700,107900,107900,107900,107900,0
|
|
20230807,190600,512025700,107900,107900,107900,107900,0
|
|
20230807,190500,512025700,107900,107900,107900,107900,0
|
|
20230807,190400,512025700,107900,107900,107900,107900,0
|
|
20230807,190300,512025700,107900,107900,107900,107900,0
|
|
20230807,190200,512025700,107900,107900,107900,107900,0
|
|
20230807,190100,512025700,107900,107900,107900,107900,0
|
|
20230807,190000,512025700,107900,107900,107900,107900,0
|
|
20230807,185900,512025700,107900,107900,107900,107900,0
|
|
20230807,185800,512025700,107900,107900,107900,107900,0
|
|
20230807,185700,512025700,107900,107900,107900,107900,175
|
|
20230807,185600,512025700,107900,107900,107900,107900,0
|
|
20230807,185500,512025700,107900,107900,107900,107900,0
|
|
20230807,185400,512025700,107900,107900,107900,107900,0
|
|
20230807,185300,512025700,107900,107900,107900,107900,0
|
|
20230807,185200,512025700,107900,107900,107900,107900,0
|
|
20230807,185100,512025700,107900,107900,107900,107900,0
|
|
20230807,185000,512025700,107900,107900,107900,107900,0
|
|
20230807,184900,512025700,107900,107900,107900,107900,0
|
|
20230807,184800,512025700,107900,107900,107900,107900,0
|
|
20230807,184700,512025700,107900,107900,107900,107900,0
|
|
20230807,184600,512025700,107900,107900,107900,107900,0
|
|
20230807,184500,512025700,107900,107900,107900,107900,0
|
|
20230807,184400,512025700,107900,107900,107900,107900,0
|
|
20230807,184300,512025700,107900,107900,107900,107900,0
|
|
20230807,184200,512025700,107900,107900,107900,107900,0
|
|
20230807,184100,512025700,107900,107900,107900,107900,0
|
|
20230807,184000,512025700,107900,107900,107900,107900,0
|
|
20230807,183900,512025700,107900,107900,107900,107900,0
|
|
20230807,183800,512025700,107900,107900,107900,107900,0
|
|
20230807,183700,512025700,107900,107900,107900,107900,0
|
|
20230807,183600,512025700,107900,107900,107900,107900,0
|
|
20230807,183500,512025700,107900,107900,107900,107900,0
|
|
20230807,183400,512025700,107900,107900,107900,107900,0
|
|
20230807,183300,512025700,107900,107900,107900,107900,0
|
|
20230807,183200,512025700,107900,107900,107900,107900,0
|
|
20230807,183100,512025700,107900,107900,107900,107900,0
|
|
20230807,183000,512025700,107900,107900,107900,107900,0
|
|
20230807,182900,512025700,107900,107900,107900,107900,0
|
|
20230807,182800,512025700,107900,107900,107900,107900,0
|
|
20230807,182700,512025700,107900,107900,107900,107900,175
|
|
20230807,182600,512025700,107900,107900,107900,107900,0
|
|
20230807,182500,512025700,107900,107900,107900,107900,0
|
|
20230807,182400,512025700,107900,107900,107900,107900,0
|
|
20230807,182300,512025700,107900,107900,107900,107900,0
|
|
20230807,182200,512025700,107900,107900,107900,107900,0
|
|
20230807,182100,512025700,107900,107900,107900,107900,0
|
|
20230807,182000,512025700,107900,107900,107900,107900,0
|
|
20230807,181900,512025700,107900,107900,107900,107900,0
|
|
20230807,181800,512025700,107900,107900,107900,107900,0
|
|
20230807,181700,512025700,107900,107900,107900,107900,0
|
|
20230807,181600,512025700,107900,107900,107900,107900,0
|
|
20230807,181500,512025700,107900,107900,107900,107900,0
|
|
20230807,181400,512025700,107900,107900,107900,107900,0
|
|
20230807,181300,512025700,107900,107900,107900,107900,0
|
|
20230807,181200,512025700,107900,107900,107900,107900,0
|
|
20230807,181100,512025700,107900,107900,107900,107900,0
|
|
20230807,181000,512025700,107900,107900,107900,107900,0
|
|
20230807,180900,512025700,107900,107900,107900,107900,0
|
|
20230807,180800,512025700,107900,107900,107900,107900,0
|
|
20230807,180700,512025700,107900,107900,107900,107900,0
|
|
20230807,180600,512025700,107900,107900,107900,107900,0
|
|
20230807,180500,512025700,107900,107900,107900,107900,0
|
|
20230807,180400,512025700,107900,107900,107900,107900,0
|
|
20230807,180300,512025700,107900,107900,107900,107900,0
|
|
20230807,180200,512025700,107900,107900,107900,107900,0
|
|
20230807,180100,512025700,107900,107900,107900,107900,0
|
|
20230807,180000,512025700,107900,107900,107900,107900,0
|
|
20230807,175900,512025700,107900,107900,107900,107900,0
|
|
20230807,175800,512025700,107900,107900,107900,107900,0
|
|
20230807,175700,512025700,107900,107900,107900,107900,175
|
|
20230807,175600,512025700,107900,107900,107900,107900,0
|
|
20230807,175500,512025700,107900,107900,107900,107900,0
|
|
20230807,175400,512025700,107900,107900,107900,107900,0
|
|
20230807,175300,512025700,107900,107900,107900,107900,0
|
|
20230807,175200,512025700,107900,107900,107900,107900,0
|
|
20230807,175100,512025700,107900,107900,107900,107900,0
|
|
20230807,175000,512025700,107900,107900,107900,107900,0
|
|
20230807,174900,512025700,107900,107900,107900,107900,0
|
|
20230807,174800,512025700,107900,107900,107900,107900,0
|
|
20230807,174700,512025700,107900,107900,107900,107900,0
|
|
20230807,174600,512025700,107900,107900,107900,107900,0
|
|
20230807,174500,512025700,107900,107900,107900,107900,0
|
|
20230807,174400,512025700,107900,107900,107900,107900,0
|
|
20230807,174300,512025700,107900,107900,107900,107900,0
|
|
20230807,174200,512025700,107900,107900,107900,107900,0
|
|
20230807,174100,512025700,107900,107900,107900,107900,0
|
|
20230807,174000,512025700,107900,107900,107900,107900,0
|
|
20230807,173900,512025700,107900,107900,107900,107900,0
|
|
20230807,173800,512025700,107900,107900,107900,107900,0
|
|
20230807,173700,512025700,107900,107900,107900,107900,0
|
|
20230807,173600,512025700,107900,107900,107900,107900,0
|
|
20230807,173500,512025700,107900,107900,107900,107900,0
|
|
20230807,173400,512025700,107900,107900,107900,107900,0
|
|
20230807,173300,512025700,107900,107900,107900,107900,0
|
|
20230807,173200,512025700,107900,107900,107900,107900,0
|
|
20230807,173100,512025700,107900,107900,107900,107900,0
|
|
20230807,173000,512025700,107900,107900,107900,107900,0
|
|
20230807,172900,512025700,107900,107900,107900,107900,0
|
|
20230807,172800,512025700,107900,107900,107900,107900,0
|
|
20230807,172700,512025700,107900,107900,107900,107900,175
|
|
20230807,172600,512025700,107900,107900,107900,107900,0
|
|
20230807,172500,512025700,107900,107900,107900,107900,0
|
|
20230807,172400,512025700,107900,107900,107900,107900,0
|
|
20230807,172300,512025700,107900,107900,107900,107900,0
|
|
20230807,172200,512025700,107900,107900,107900,107900,0
|
|
20230807,172100,512025700,107900,107900,107900,107900,0
|
|
20230807,172000,512025700,107900,107900,107900,107900,0
|
|
20230807,171900,512025700,107900,107900,107900,107900,0
|
|
20230807,171800,512025700,107900,107900,107900,107900,0
|
|
20230807,171700,512025700,107900,107900,107900,107900,0
|
|
20230807,171600,512025700,107900,107900,107900,107900,0
|
|
20230807,171500,512025700,107900,107900,107900,107900,0
|
|
20230807,171400,512025700,107900,107900,107900,107900,0
|
|
20230807,171300,512025700,107900,107900,107900,107900,0
|
|
20230807,171200,512025700,107900,107900,107900,107900,0
|
|
20230807,171100,512025700,107900,107900,107900,107900,0
|
|
20230807,171000,512025700,107900,107900,107900,107900,0
|
|
20230807,170900,512025700,107900,107900,107900,107900,0
|
|
20230807,170800,512025700,107900,107900,107900,107900,0
|
|
20230807,170700,512025700,107900,107900,107900,107900,0
|
|
20230807,170600,512025700,107900,107900,107900,107900,0
|
|
20230807,170500,512025700,107900,107900,107900,107900,0
|
|
20230807,170400,512025700,107900,107900,107900,107900,0
|
|
20230807,170300,512025700,107900,107900,107900,107900,0
|
|
20230807,170200,512025700,107900,107900,107900,107900,0
|
|
20230807,170100,512025700,107900,107900,107900,107900,0
|
|
20230807,170000,512025700,107900,107900,107900,107900,0
|
|
20230807,165900,512025700,107900,107900,107900,107900,0
|
|
20230807,165800,512025700,107900,107900,107900,107900,0
|
|
20230807,165700,512025700,107900,107900,107900,107900,175
|
|
20230807,165600,512025700,107900,107900,107900,107900,0
|
|
20230807,165500,512025700,107900,107900,107900,107900,0
|
|
20230807,165400,512025700,107900,107900,107900,107900,0
|
|
20230807,165300,512025700,107900,107900,107900,107900,0
|
|
20230807,165200,512025700,107900,107900,107900,107900,0
|
|
20230807,165100,512025700,107900,107900,107900,107900,0
|
|
20230807,165000,512025700,107900,107900,107900,107900,0
|
|
20230807,164900,512025700,107900,107900,107900,107900,0
|
|
20230807,164800,512025700,107900,107900,107900,107900,0
|
|
20230807,164700,512025700,107900,107900,107900,107900,0
|
|
20230807,164600,512025700,107900,107900,107900,107900,0
|
|
20230807,164500,512025700,107900,107900,107900,107900,0
|
|
20230807,164400,512025700,107900,107900,107900,107900,0
|
|
20230807,164300,512025700,107900,107900,107900,107900,0
|
|
20230807,164200,512025700,107900,107900,107900,107900,0
|
|
20230807,164100,512025700,107900,107900,107900,107900,0
|
|
20230807,164000,512025700,107900,107900,107900,107900,0
|
|
20230807,163900,512025700,107900,107900,107900,107900,0
|
|
20230807,163800,512025700,107900,107900,107900,107900,0
|
|
20230807,163700,512025700,107900,107900,107900,107900,0
|
|
20230807,163600,512025700,107900,107900,107900,107900,0
|
|
20230807,163500,512025700,107900,107900,107900,107900,0
|
|
20230807,163400,512025700,107900,107900,107900,107900,0
|
|
20230807,163300,512025700,107900,107900,107900,107900,0
|
|
20230807,163200,512025700,107900,107900,107900,107900,0
|
|
20230807,163100,512025700,107900,107900,107900,107900,0
|
|
20230807,163000,512025700,107900,107900,107900,107900,0
|
|
20230807,162900,512025700,107900,107900,107900,107900,0
|
|
20230807,162800,512025700,107900,107900,107900,107900,0
|
|
20230807,162700,512025700,107900,107900,107900,107900,175
|
|
20230807,162600,512025700,107900,107900,107900,107900,0
|
|
20230807,162500,512025700,107900,107900,107900,107900,0
|
|
20230807,162400,512025700,107900,107900,107900,107900,0
|
|
20230807,162300,512025700,107900,107900,107900,107900,0
|
|
20230807,162200,512025700,107900,107900,107900,107900,0
|
|
20230807,162100,512025700,107900,107900,107900,107900,0
|
|
20230807,162000,512025700,107900,107900,107900,107900,0
|
|
20230807,161900,512025700,107900,107900,107900,107900,0
|
|
20230807,161800,512025700,107900,107900,107900,107900,0
|
|
20230807,161700,512025700,107900,107900,107900,107900,0
|
|
20230807,161600,512025700,107900,107900,107900,107900,0
|
|
20230807,161500,512025700,107900,107900,107900,107900,0
|
|
20230807,161400,512025700,107900,107900,107900,107900,0
|
|
20230807,161300,512025700,107900,107900,107900,107900,0
|
|
20230807,161200,512025700,107900,107900,107900,107900,0
|
|
20230807,161100,512025700,107900,107900,107900,107900,0
|
|
20230807,161000,512025700,107900,107900,107900,107900,0
|
|
20230807,160900,512025700,107900,107900,107900,107900,0
|
|
20230807,160800,512025700,107900,107900,107900,107900,0
|
|
20230807,160700,512025700,107900,107900,107900,107900,0
|
|
20230807,160600,512025700,107900,107900,107900,107900,0
|
|
20230807,160500,512025700,107900,107900,107900,107900,0
|
|
20230807,160400,512025700,107900,107900,107900,107900,0
|
|
20230807,160300,512025700,107900,107900,107900,107900,0
|
|
20230807,160200,512025700,107900,107900,107900,107900,0
|
|
20230807,160100,512025700,107900,107900,107900,107900,0
|
|
20230807,160000,512025700,107900,107900,107900,107900,0
|
|
20230807,155900,512025700,107900,107900,107900,107900,0
|
|
20230807,155800,512025700,107900,107900,107900,107900,0
|
|
20230807,155700,512025700,107900,107900,107900,107900,175
|
|
20230807,155600,512025700,107900,107900,107900,107900,0
|
|
20230807,155500,512025700,107900,107900,107900,107900,0
|
|
20230807,155400,512025700,107900,107900,107900,107900,0
|
|
20230807,155300,512025700,107900,107900,107900,107900,0
|
|
20230807,155200,512025700,107900,107900,107900,107900,0
|
|
20230807,155100,512025700,107900,107900,107900,107900,0
|
|
20230807,155000,512025700,107900,107900,107900,107900,0
|
|
20230807,154900,512025700,107900,107900,107900,107900,0
|
|
20230807,154800,512025700,107900,107900,107900,107900,0
|
|
20230807,154700,512025700,107900,107900,107900,107900,0
|
|
20230807,154600,512025700,107900,107900,107900,107900,0
|
|
20230807,154500,512025700,107900,107900,107900,107900,0
|
|
20230807,154400,512025700,107900,107900,107900,107900,0
|
|
20230807,154300,512025700,107900,107900,107900,107900,0
|
|
20230807,154200,512025700,107900,107900,107900,107900,0
|
|
20230807,154100,512025700,107900,107900,107900,107900,0
|
|
20230807,154000,512025700,107900,107900,107900,107900,0
|
|
20230807,153900,512025700,107900,107900,107900,107900,0
|
|
20230807,153800,512025700,107900,107900,107900,107900,0
|
|
20230807,153700,512025700,107900,107900,107900,107900,0
|
|
20230807,153600,512025700,107900,107900,107900,107900,0
|
|
20230807,153500,512025700,107900,107900,107900,107900,0
|
|
20230807,153400,512025700,107900,107900,107900,107900,0
|
|
20230807,153300,512025700,107900,107900,107900,107900,0
|
|
20230807,153200,512025700,107900,107900,107900,107900,0
|
|
20230807,153100,512025700,107900,107900,107900,107900,0
|
|
20230807,153000,512025700,107900,107900,107900,107900,175
|
|
20230807,152900,493143200,107700,107700,107700,107700,0
|
|
20230807,152800,493143200,107700,107700,107700,107700,0
|
|
20230807,152700,493143200,107700,107700,107700,107700,0
|
|
20230807,152600,493143200,107700,107700,107700,107700,0
|
|
20230807,152500,493143200,107700,107700,107700,107700,0
|
|
20230807,152400,493143200,107700,107700,107700,107700,0
|
|
20230807,152300,493143200,107700,107700,107700,107700,0
|
|
20230807,152200,493143200,107700,107700,107700,107700,0
|
|
20230807,152100,493143200,107700,107700,107700,107700,0
|
|
20230807,152000,493143200,107700,107700,107700,107700,0
|
|
20230807,151900,493143200,107700,107800,107900,107700,61
|
|
20230807,151800,486565000,107600,107600,107600,107600,0
|
|
20230807,151700,486565000,107600,107700,107700,107600,29
|
|
20230807,151600,483444500,107800,107800,107800,107800,2
|
|
20230807,151500,483228900,107700,107700,107700,107700,1
|
|
20230807,151400,483121200,107800,107800,107800,107800,5
|
|
20230807,151300,482582200,107600,107600,107600,107600,2
|
|
20230807,151200,482367000,107600,107600,107600,107600,0
|
|
20230807,151100,482367000,107600,107600,107600,107600,0
|
|
20230807,151000,482367000,107600,107600,107600,107600,0
|
|
20230807,150900,482367000,107600,107600,107600,107600,0
|
|
20230807,150800,482367000,107600,107600,107600,107600,0
|
|
20230807,150700,482367000,107600,107600,107600,107600,6
|
|
20230807,150600,481721400,107600,107600,107600,107600,13
|
|
20230807,150500,480322600,107500,107500,107500,107500,0
|
|
20230807,150400,480322600,107500,107500,107500,107500,0
|
|
20230807,150300,480322600,107500,107800,107800,107500,96
|
|
20230807,150200,469985900,107600,107700,107700,107600,48
|
|
20230807,150100,464817600,107700,107700,107700,107700,3
|
|
20230807,150000,464494500,107600,107600,107600,107600,1
|
|
20230807,145900,464386900,107600,107600,107600,107600,69
|
|
20230807,145800,456962500,107600,107600,107600,107600,2
|
|
20230807,145700,456747300,107600,107600,107600,107600,0
|
|
20230807,145600,456747300,107600,107600,107600,107600,1
|
|
20230807,145500,456639700,107600,107600,107600,107600,58
|
|
20230807,145400,450398900,107600,107700,107700,107600,8
|
|
20230807,145300,449537500,107600,107600,107600,107600,0
|
|
20230807,145200,449537500,107600,107600,107600,107600,0
|
|
20230807,145100,449537500,107600,107600,107600,107600,0
|
|
20230807,145000,449537500,107600,107600,107600,107600,0
|
|
20230807,144900,449537500,107600,107700,107700,107600,56
|
|
20230807,144800,443511200,107700,107700,107700,107700,1
|
|
20230807,144700,443403500,107700,107700,107700,107700,0
|
|
20230807,144600,443403500,107700,107700,107700,107700,3
|
|
20230807,144500,443080400,107600,107700,107700,107600,34
|
|
20230807,144400,439420900,107700,107800,107800,107700,21
|
|
20230807,144300,437158900,107700,107700,107700,107700,0
|
|
20230807,144200,437158900,107700,107700,107700,107700,0
|
|
20230807,144100,437158900,107700,107800,107800,107700,50
|
|
20230807,144000,431771600,107900,107900,107900,107900,0
|
|
20230807,143900,431771600,107900,107900,107900,107900,3
|
|
20230807,143800,431447900,107800,107800,107800,107800,1
|
|
20230807,143700,431340100,107800,107800,107800,107800,9
|
|
20230807,143600,430369900,107800,107800,107800,107800,9
|
|
20230807,143500,429399700,107900,107800,107900,107800,7
|
|
20230807,143400,428644900,107900,107900,107900,107900,4
|
|
20230807,143300,428213300,107800,107900,107900,107800,31
|
|
20230807,143200,424868500,107800,107800,107800,107800,0
|
|
20230807,143100,424868500,107800,107800,107800,107800,0
|
|
20230807,143000,424868500,107800,107800,107800,107800,0
|
|
20230807,142900,424868500,107800,107800,107800,107800,1
|
|
20230807,142800,424760700,108000,108000,108000,108000,0
|
|
20230807,142700,424760700,108000,108000,108000,108000,1
|
|
20230807,142600,424652700,108000,108000,108000,108000,0
|
|
20230807,142500,424652700,108000,108000,108000,108000,0
|
|
20230807,142400,424652700,108000,108000,108000,108000,9
|
|
20230807,142300,423680700,107800,107800,107800,107800,0
|
|
20230807,142200,423680700,107800,107800,107800,107800,0
|
|
20230807,142100,423680700,107800,107800,107800,107800,0
|
|
20230807,142000,423680700,107800,107800,107800,107800,0
|
|
20230807,141900,423680700,107800,107800,107800,107800,66
|
|
20230807,141800,416565900,107800,107800,107800,107800,10
|
|
20230807,141700,415487900,107800,107800,107800,107800,14
|
|
20230807,141600,413978700,107800,107800,107800,107800,0
|
|
20230807,141500,413978700,107800,107800,107800,107800,0
|
|
20230807,141400,413978700,107800,107900,107900,107800,56
|
|
20230807,141300,407941100,108000,108000,108000,108000,0
|
|
20230807,141200,407941100,108000,108000,108000,108000,0
|
|
20230807,141100,407941100,108000,108000,108000,108000,9
|
|
20230807,141000,406969100,108000,108000,108000,108000,0
|
|
20230807,140900,406969100,108000,108000,108000,108000,0
|
|
20230807,140800,406969100,108000,108000,108000,108000,0
|
|
20230807,140700,406969100,108000,108000,108000,108000,0
|
|
20230807,140600,406969100,108000,108000,108000,108000,1
|
|
20230807,140500,406861100,107900,107900,107900,107900,0
|
|
20230807,140400,406861100,107900,107900,107900,107900,0
|
|
20230807,140300,406861100,107900,107900,107900,107900,0
|
|
20230807,140200,406861100,107900,107900,107900,107900,80
|
|
20230807,140100,398229100,107900,107900,107900,107900,0
|
|
20230807,140000,398229100,107900,108000,108000,107900,57
|
|
20230807,135900,392078700,107900,108000,108000,107900,8
|
|
20230807,135800,391214800,107900,107900,107900,107900,3
|
|
20230807,135700,390891100,107900,107900,107900,107900,0
|
|
20230807,135600,390891100,107900,108000,108000,107900,96
|
|
20230807,135500,380523300,108000,108000,108000,108000,6
|
|
20230807,135400,379875300,108000,108000,108000,108000,15
|
|
20230807,135300,378255300,107900,107900,107900,107900,13
|
|
20230807,135200,376852600,108000,108000,108000,108000,19
|
|
20230807,135100,374800600,108000,108000,108000,108000,0
|
|
20230807,135000,374800600,108000,108000,108000,108000,50
|
|
20230807,134900,369400600,108000,108000,108000,108000,0
|
|
20230807,134800,369400600,108000,108000,108000,108000,0
|
|
20230807,134700,369400600,108000,108000,108000,108000,0
|
|
20230807,134600,369400600,108000,108000,108000,108000,0
|
|
20230807,134500,369400600,108000,108000,108000,108000,1
|
|
20230807,134400,369292600,108200,108200,108200,108200,0
|
|
20230807,134300,369292600,108200,108200,108200,108200,0
|
|
20230807,134200,369292600,108200,107900,108200,107900,150
|
|
20230807,134100,353092600,108000,108000,108000,108000,10
|
|
20230807,134000,352012600,108000,108000,108000,108000,0
|
|
20230807,133900,352012600,108000,108000,108000,108000,0
|
|
20230807,133800,352012600,108000,108000,108000,108000,0
|
|
20230807,133700,352012600,108000,108000,108000,108000,0
|
|
20230807,133600,352012600,108000,108000,108000,108000,6
|
|
20230807,133500,351364600,107900,107900,107900,107900,1
|
|
20230807,133400,351256700,108000,108000,108000,108000,19
|
|
20230807,133300,349204700,107900,107900,107900,107900,0
|
|
20230807,133200,349204700,107900,107900,107900,107900,0
|
|
20230807,133100,349204700,107900,107900,107900,107900,0
|
|
20230807,133000,349204700,107900,107900,107900,107900,1
|
|
20230807,132900,349096800,107900,107900,107900,107900,0
|
|
20230807,132800,349096800,107900,107900,107900,107900,0
|
|
20230807,132700,349096800,107900,107900,107900,107900,0
|
|
20230807,132600,349096800,107900,107900,107900,107900,0
|
|
20230807,132500,349096800,107900,107900,107900,107900,0
|
|
20230807,132400,349096800,107900,107900,107900,107900,0
|
|
20230807,132300,349096800,107900,108000,108000,107900,44
|
|
20230807,132200,344347700,107900,107900,107900,107900,0
|
|
20230807,132100,344347700,107900,107900,107900,107900,0
|
|
20230807,132000,344347700,107900,107900,107900,107900,0
|
|
20230807,131900,344347700,107900,107900,107900,107900,0
|
|
20230807,131800,344347700,107900,107900,107900,107900,0
|
|
20230807,131700,344347700,107900,107900,107900,107900,0
|
|
20230807,131600,344347700,107900,107900,107900,107900,0
|
|
20230807,131500,344347700,107900,107900,107900,107900,0
|
|
20230807,131400,344347700,107900,107900,107900,107900,1
|
|
20230807,131300,344239800,107900,107900,107900,107900,5
|
|
20230807,131200,343700300,107900,107900,107900,107900,0
|
|
20230807,131100,343700300,107900,107900,107900,107900,1
|
|
20230807,131000,343592400,108000,108000,108000,108000,1
|
|
20230807,130900,343484400,107900,107900,107900,107900,0
|
|
20230807,130800,343484400,107900,108000,108000,107900,6
|
|
20230807,130700,342836500,107900,107900,107900,107900,0
|
|
20230807,130600,342836500,107900,107900,107900,107900,0
|
|
20230807,130500,342836500,107900,108100,108100,107900,82
|
|
20230807,130400,333986500,108100,108100,108100,108100,0
|
|
20230807,130300,333986500,108100,108100,108100,108100,0
|
|
20230807,130200,333986500,108100,108100,108100,108100,0
|
|
20230807,130100,333986500,108100,108100,108100,108100,0
|
|
20230807,130000,333986500,108100,108100,108100,108100,0
|
|
20230807,125900,333986500,108100,108100,108100,108100,0
|
|
20230807,125800,333986500,108100,108100,108100,108100,0
|
|
20230807,125700,333986500,108100,108100,108100,108100,0
|
|
20230807,125600,333986500,108100,108000,108100,108000,2
|
|
20230807,125500,333770400,108100,108200,108200,108100,52
|
|
20230807,125400,328145200,108300,108300,108300,108300,0
|
|
20230807,125300,328145200,108300,108300,108300,108300,0
|
|
20230807,125200,328145200,108300,108300,108300,108300,0
|
|
20230807,125100,328145200,108300,108300,108300,108300,0
|
|
20230807,125000,328145200,108300,108300,108300,108300,0
|
|
20230807,124900,328145200,108300,108300,108300,108300,0
|
|
20230807,124800,328145200,108300,108300,108300,108300,0
|
|
20230807,124700,328145200,108300,108300,108300,108300,0
|
|
20230807,124600,328145200,108300,108300,108300,108300,46
|
|
20230807,124500,323163400,108200,108200,108200,108200,0
|
|
20230807,124400,323163400,108200,108400,108400,108200,74
|
|
20230807,124300,315150400,108400,108400,108400,108400,0
|
|
20230807,124200,315150400,108400,108400,108400,108400,1
|
|
20230807,124100,315042000,108600,108600,108600,108600,1
|
|
20230807,124000,314933400,108600,108600,108600,108600,4
|
|
20230807,123900,314499000,108800,108800,108800,108800,0
|
|
20230807,123800,314499000,108800,108800,108800,108800,0
|
|
20230807,123700,314499000,108800,108800,108800,108800,0
|
|
20230807,123600,314499000,108800,108800,108800,108800,0
|
|
20230807,123500,314499000,108800,108800,108800,108800,0
|
|
20230807,123400,314499000,108800,108700,108800,108700,19
|
|
20230807,123300,312432800,108300,108300,108300,108300,0
|
|
20230807,123200,312432800,108300,108300,108300,108300,0
|
|
20230807,123100,312432800,108300,108300,108300,108300,0
|
|
20230807,123000,312432800,108300,108300,108300,108300,0
|
|
20230807,122900,312432800,108300,108300,108300,108300,0
|
|
20230807,122800,312432800,108300,108300,108300,108300,0
|
|
20230807,122700,312432800,108300,108300,108300,108300,0
|
|
20230807,122600,312432800,108300,108300,108300,108300,3
|
|
20230807,122500,312107900,108300,108300,108300,108300,0
|
|
20230807,122400,312107900,108300,108300,108300,108300,0
|
|
20230807,122300,312107900,108300,108300,108300,108300,0
|
|
20230807,122200,312107900,108300,108200,108300,108200,2
|
|
20230807,122100,311891400,108300,108300,108300,108300,0
|
|
20230807,122000,311891400,108300,108300,108300,108200,24
|
|
20230807,121900,309292800,108300,108300,108300,108300,20
|
|
20230807,121800,307126800,108300,108300,108300,108300,0
|
|
20230807,121700,307126800,108300,108300,108300,108300,0
|
|
20230807,121600,307126800,108300,108300,108300,108300,0
|
|
20230807,121500,307126800,108300,108300,108300,108300,2
|
|
20230807,121400,306910200,108200,108300,108300,108200,4
|
|
20230807,121300,306477200,108800,108800,108800,108800,1
|
|
20230807,121200,306368400,108300,108300,108300,108300,0
|
|
20230807,121100,306368400,108300,108300,108300,108300,0
|
|
20230807,121000,306368400,108300,108300,108300,108300,0
|
|
20230807,120900,306368400,108300,108300,108300,108300,0
|
|
20230807,120800,306368400,108300,108300,108300,108300,0
|
|
20230807,120700,306368400,108300,108300,108300,108300,1
|
|
20230807,120600,306260100,108800,108800,108800,108800,5
|
|
20230807,120500,305716100,108800,108800,108800,108800,0
|
|
20230807,120400,305716100,108800,108800,108800,108800,0
|
|
20230807,120300,305716100,108800,108800,108800,108800,0
|
|
20230807,120200,305716100,108800,108800,108800,108800,1
|
|
20230807,120100,305607300,108700,108700,108700,108700,0
|
|
20230807,120000,305607300,108700,108700,108700,108700,12
|
|
20230807,115900,304302900,108300,108300,108300,108300,0
|
|
20230807,115800,304302900,108300,108300,108300,108300,0
|
|
20230807,115700,304302900,108300,108300,108300,108300,0
|
|
20230807,115600,304302900,108300,108300,108300,108300,0
|
|
20230807,115500,304302900,108300,108300,108300,108300,1
|
|
20230807,115400,304194600,108200,108200,108200,108200,0
|
|
20230807,115300,304194600,108200,108300,108300,108200,11
|
|
20230807,115200,303003400,108200,108200,108200,108200,0
|
|
20230807,115100,303003400,108200,108200,108200,108200,0
|
|
20230807,115000,303003400,108200,108200,108200,108200,1
|
|
20230807,114900,302895200,108700,108700,108700,108700,0
|
|
20230807,114800,302895200,108700,108700,108700,108700,0
|
|
20230807,114700,302895200,108700,108100,108700,108100,11
|
|
20230807,114600,301701200,108400,108400,108400,108400,0
|
|
20230807,114500,301701200,108400,108400,108400,108400,0
|
|
20230807,114400,301701200,108400,108100,108400,108100,11
|
|
20230807,114300,300511800,108100,108100,108100,108100,1
|
|
20230807,114200,300403700,108300,108300,108300,108300,0
|
|
20230807,114100,300403700,108300,108300,108300,108300,0
|
|
20230807,114000,300403700,108300,108300,108300,108300,3
|
|
20230807,113900,300078800,108000,108000,108000,108000,0
|
|
20230807,113800,300078800,108000,108000,108000,108000,1
|
|
20230807,113700,299970800,108100,108100,108100,108100,20
|
|
20230807,113600,297808800,108600,108600,108600,108600,0
|
|
20230807,113500,297808800,108600,108600,108600,108600,0
|
|
20230807,113400,297808800,108600,108600,108600,108600,0
|
|
20230807,113300,297808800,108600,108600,108600,108600,0
|
|
20230807,113200,297808800,108600,108600,108600,108600,0
|
|
20230807,113100,297808800,108600,108600,108600,108600,0
|
|
20230807,113000,297808800,108600,108600,108600,108600,0
|
|
20230807,112900,297808800,108600,108600,108600,108600,0
|
|
20230807,112800,297808800,108600,108600,108600,108600,1
|
|
20230807,112700,297700200,108000,108000,108000,108000,0
|
|
20230807,112600,297700200,108000,108000,108000,108000,0
|
|
20230807,112500,297700200,108000,108000,108000,108000,7
|
|
20230807,112400,296944200,107900,107900,107900,107900,0
|
|
20230807,112300,296944200,107900,107900,107900,107900,0
|
|
20230807,112200,296944200,107900,107900,107900,107900,0
|
|
20230807,112100,296944200,107900,107900,107900,107900,0
|
|
20230807,112000,296944200,107900,107900,107900,107900,1
|
|
20230807,111900,296836300,108000,108000,108000,108000,1
|
|
20230807,111800,296728300,108600,108600,108600,108600,3
|
|
20230807,111700,296402500,107900,107900,107900,107900,0
|
|
20230807,111600,296402500,107900,107900,107900,107900,10
|
|
20230807,111500,295323500,107900,107900,107900,107900,0
|
|
20230807,111400,295323500,107900,107900,107900,107900,0
|
|
20230807,111300,295323500,107900,107900,107900,107900,0
|
|
20230807,111200,295323500,107900,107900,107900,107900,0
|
|
20230807,111100,295323500,107900,108000,108000,107900,10
|
|
20230807,111000,294244300,107900,107900,107900,107900,0
|
|
20230807,110900,294244300,107900,107900,107900,107900,0
|
|
20230807,110800,294244300,107900,107900,107900,107900,0
|
|
20230807,110700,294244300,107900,107900,107900,107900,0
|
|
20230807,110600,294244300,107900,107900,107900,107900,0
|
|
20230807,110500,294244300,107900,107900,107900,107900,0
|
|
20230807,110400,294244300,107900,107900,107900,107900,1
|
|
20230807,110300,294136400,108700,108700,108700,108700,0
|
|
20230807,110200,294136400,108700,108700,108700,108700,0
|
|
20230807,110100,294136400,108700,108700,108700,108700,2
|
|
20230807,110000,293919000,108600,108600,108600,108600,1
|
|
20230807,105900,293810400,108500,108500,108500,108500,1
|
|
20230807,105800,293701900,108100,108100,108100,108100,0
|
|
20230807,105700,293701900,108100,108100,108100,108100,0
|
|
20230807,105600,293701900,108100,108100,108100,108100,204
|
|
20230807,105500,271649500,108100,108000,108100,108000,3
|
|
20230807,105400,271325300,107800,107800,107800,107800,0
|
|
20230807,105300,271325300,107800,107800,107800,107800,1
|
|
20230807,105200,271217500,108100,108100,108100,108100,3
|
|
20230807,105100,270893200,107800,107800,107800,107800,20
|
|
20230807,105000,268737200,107800,107800,107800,107800,3
|
|
20230807,104900,268413800,107800,107800,107800,107800,2
|
|
20230807,104800,268198200,108100,108100,108100,108100,3
|
|
20230807,104700,267873900,107800,107800,107800,107800,0
|
|
20230807,104600,267873900,107800,107800,107800,107800,0
|
|
20230807,104500,267873900,107800,107800,107800,107800,0
|
|
20230807,104400,267873900,107800,108000,108000,107800,70
|
|
20230807,104300,260327700,108100,107800,108100,107800,116
|
|
20230807,104200,247788900,107800,107800,107800,107800,66
|
|
20230807,104100,240674100,107800,107800,107800,107800,0
|
|
20230807,104000,240674100,107800,108000,108000,107800,27
|
|
20230807,103900,237762100,107800,107800,107800,107800,0
|
|
20230807,103800,237762100,107800,107800,107800,107800,7
|
|
20230807,103700,237007500,107800,107900,107900,107800,32
|
|
20230807,103600,233556000,108000,108000,108000,108000,1
|
|
20230807,103500,233448000,108000,108000,108000,108000,4
|
|
20230807,103400,233016000,108000,108000,108000,108000,0
|
|
20230807,103300,233016000,108000,108000,108000,108000,0
|
|
20230807,103200,233016000,108000,108000,108000,108000,1
|
|
20230807,103100,232908000,107900,107900,107900,107900,0
|
|
20230807,103000,232908000,107900,107900,107900,107900,2
|
|
20230807,102900,232692200,108000,108000,108000,108000,0
|
|
20230807,102800,232692200,108000,108100,108100,108000,34
|
|
20230807,102700,229017500,108100,108100,108100,108100,0
|
|
20230807,102600,229017500,108100,108100,108100,108100,0
|
|
20230807,102500,229017500,108100,108100,108100,108100,10
|
|
20230807,102400,227936500,108100,108100,108100,108100,0
|
|
20230807,102300,227936500,108100,108100,108100,108100,0
|
|
20230807,102200,227936500,108100,108100,108100,108100,0
|
|
20230807,102100,227936500,108100,108100,108100,108100,0
|
|
20230807,102000,227936500,108100,108100,108100,108100,0
|
|
20230807,101900,227936500,108100,108100,108100,108100,0
|
|
20230807,101800,227936500,108100,108100,108100,108100,0
|
|
20230807,101700,227936500,108100,108100,108100,108100,0
|
|
20230807,101600,227936500,108100,108100,108100,108100,2
|
|
20230807,101500,227720300,107700,107900,107900,107700,50
|
|
20230807,101400,222332700,107800,107800,107800,107800,0
|
|
20230807,101300,222332700,107800,108000,108000,107800,47
|
|
20230807,101200,217261700,108000,108000,108000,108000,3
|
|
20230807,101100,216937700,108000,108000,108000,108000,51
|
|
20230807,101000,211429700,108000,108000,108000,108000,0
|
|
20230807,100900,211429700,108000,108000,108000,108000,0
|
|
20230807,100800,211429700,108000,108000,108000,108000,0
|
|
20230807,100700,211429700,108000,108000,108000,108000,33
|
|
20230807,100600,207865700,108100,108100,108100,108100,10
|
|
20230807,100500,206784700,108100,108100,108100,108100,0
|
|
20230807,100400,206784700,108100,108100,108100,108100,5
|
|
20230807,100300,206244200,108400,108200,108400,108100,21
|
|
20230807,100200,203973000,108500,108700,108700,108500,20
|
|
20230807,100100,201802200,108500,108400,108500,108400,11
|
|
20230807,100000,200608800,108100,108100,108100,108100,0
|
|
20230807,095900,200608800,108100,108100,108100,108100,0
|
|
20230807,095800,200608800,108100,108100,108100,108100,0
|
|
20230807,095700,200608800,108100,108100,108100,108100,0
|
|
20230807,095600,200608800,108100,108800,108800,108100,2
|
|
20230807,095500,200391900,109100,108200,109100,108200,54
|
|
20230807,095400,194508300,108100,108100,108100,108100,0
|
|
20230807,095300,194508300,108100,108100,108100,108100,29
|
|
20230807,095200,191373400,108000,108000,108000,108000,8
|
|
20230807,095100,190509400,108100,108100,108100,108100,0
|
|
20230807,095000,190509400,108100,108100,108100,108100,5
|
|
20230807,094900,189968900,108100,108100,108100,108100,1
|
|
20230807,094800,189860800,108200,107700,108200,107700,4
|
|
20230807,094700,189428500,108200,108200,108200,108200,0
|
|
20230807,094600,189428500,108200,108200,108200,108200,21
|
|
20230807,094500,187156300,107500,107500,107500,107500,0
|
|
20230807,094400,187156300,107500,107800,107800,107500,223
|
|
20230807,094300,163151200,107800,107800,107800,107800,37
|
|
20230807,094200,159162600,107900,107900,107900,107900,0
|
|
20230807,094100,159162600,107900,107900,107900,107900,0
|
|
20230807,094000,159162600,107900,107900,107900,107900,10
|
|
20230807,093900,158083600,107900,107900,107900,107900,0
|
|
20230807,093800,158083600,107900,108200,108200,107900,706
|
|
20230807,093700,81812300,108100,108100,108100,108100,0
|
|
20230807,093600,81812300,108100,108100,108100,108100,2
|
|
20230807,093500,81596100,108100,108300,108300,108100,76
|
|
20230807,093400,73372200,108300,108300,108300,108300,0
|
|
20230807,093300,73372200,108300,108400,108400,108300,46
|
|
20230807,093200,68388500,108500,108500,108500,108500,1
|
|
20230807,093100,68280000,108300,108300,108300,108300,0
|
|
20230807,093000,68280000,108300,108300,108300,108300,0
|
|
20230807,092900,68280000,108300,108300,108300,108300,0
|
|
20230807,092800,68280000,108300,108300,108300,108300,0
|
|
20230807,092700,68280000,108300,108300,108300,108300,4
|
|
20230807,092600,67846800,108200,108200,108200,108200,0
|
|
20230807,092500,67846800,108200,108300,108300,108200,43
|
|
20230807,092400,63192700,108500,108500,108500,108500,0
|
|
20230807,092300,63192700,108500,108300,108500,108300,19
|
|
20230807,092200,61132000,108400,108400,108400,108400,0
|
|
20230807,092100,61132000,108400,108400,108400,108400,1
|
|
20230807,092000,61023600,108200,108200,108200,108200,2
|
|
20230807,091900,60807200,108200,108200,108300,108200,52
|
|
20230807,091800,55180100,107800,108100,108100,107800,3
|
|
20230807,091700,54856400,108200,108200,108200,108200,0
|
|
20230807,091600,54856400,108200,108200,108200,108200,1
|
|
20230807,091500,54748200,108200,108200,108200,108200,1
|
|
20230807,091400,54640000,108500,108500,108500,108500,6
|
|
20230807,091300,53989000,107800,107700,107800,107700,23
|
|
20230807,091200,51511300,107800,108100,108100,107800,173
|
|
20230807,091100,32828600,108100,108100,108100,108100,20
|
|
20230807,091000,30666600,108100,108100,108100,108100,3
|
|
20230807,090900,30342300,109100,109100,109100,109100,0
|
|
20230807,090800,30342300,109100,109100,109100,109100,3
|
|
20230807,090700,30015000,108100,108100,108100,108100,1
|
|
20230807,090600,29906900,108500,108500,108500,108500,2
|
|
20230807,090500,29689900,108500,108500,108500,108500,0
|
|
20230807,090400,29689900,108500,108500,108500,108500,2
|
|
20230807,090300,29472900,108000,108000,108000,108000,0
|
|
20230807,090200,29472900,108000,108000,108000,107800,33
|
|
20230807,090100,25910600,108000,108600,108600,108000,39
|
|
20230807,090000,21696300,109800,108000,110800,108000,200
|