655 lines
36 KiB
CSV
655 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,195200,418190700,110100,110100,110100,110100,13
|
|
20230810,195100,418190700,110100,110100,110100,110100,0
|
|
20230810,195000,418190700,110100,110100,110100,110100,0
|
|
20230810,194900,418190700,110100,110100,110100,110100,0
|
|
20230810,194800,418190700,110100,110100,110100,110100,0
|
|
20230810,194700,418190700,110100,110100,110100,110100,0
|
|
20230810,194600,418190700,110100,110100,110100,110100,0
|
|
20230810,194500,418190700,110100,110100,110100,110100,0
|
|
20230810,194400,418190700,110100,110100,110100,110100,0
|
|
20230810,194300,418190700,110100,110100,110100,110100,0
|
|
20230810,194200,418190700,110100,110100,110100,110100,0
|
|
20230810,194100,418190700,110100,110100,110100,110100,0
|
|
20230810,194000,418190700,110100,110100,110100,110100,0
|
|
20230810,193900,418190700,110100,110100,110100,110100,0
|
|
20230810,193800,418190700,110100,110100,110100,110100,0
|
|
20230810,193700,418190700,110100,110100,110100,110100,0
|
|
20230810,193600,418190700,110100,110100,110100,110100,0
|
|
20230810,193500,418190700,110100,110100,110100,110100,0
|
|
20230810,193400,418190700,110100,110100,110100,110100,0
|
|
20230810,193300,418190700,110100,110100,110100,110100,0
|
|
20230810,193200,418190700,110100,110100,110100,110100,0
|
|
20230810,193100,418190700,110100,110100,110100,110100,0
|
|
20230810,193000,418190700,110100,110100,110100,110100,0
|
|
20230810,192900,418190700,110100,110100,110100,110100,0
|
|
20230810,192800,418190700,110100,110100,110100,110100,0
|
|
20230810,192700,418190700,110100,110100,110100,110100,0
|
|
20230810,192600,418190700,110100,110100,110100,110100,0
|
|
20230810,192500,418190700,110100,110100,110100,110100,0
|
|
20230810,192400,418190700,110100,110100,110100,110100,0
|
|
20230810,192300,418190700,110100,110100,110100,110100,0
|
|
20230810,192200,418190700,110100,110100,110100,110100,13
|
|
20230810,192100,418190700,110100,110100,110100,110100,0
|
|
20230810,192000,418190700,110100,110100,110100,110100,0
|
|
20230810,191900,418190700,110100,110100,110100,110100,0
|
|
20230810,191800,418190700,110100,110100,110100,110100,0
|
|
20230810,191700,418190700,110100,110100,110100,110100,0
|
|
20230810,191600,418190700,110100,110100,110100,110100,0
|
|
20230810,191500,418190700,110100,110100,110100,110100,0
|
|
20230810,191400,418190700,110100,110100,110100,110100,0
|
|
20230810,191300,418190700,110100,110100,110100,110100,0
|
|
20230810,191200,418190700,110100,110100,110100,110100,0
|
|
20230810,191100,418190700,110100,110100,110100,110100,0
|
|
20230810,191000,418190700,110100,110100,110100,110100,0
|
|
20230810,190900,418190700,110100,110100,110100,110100,0
|
|
20230810,190800,418190700,110100,110100,110100,110100,0
|
|
20230810,190700,418190700,110100,110100,110100,110100,0
|
|
20230810,190600,418190700,110100,110100,110100,110100,0
|
|
20230810,190500,418190700,110100,110100,110100,110100,0
|
|
20230810,190400,418190700,110100,110100,110100,110100,0
|
|
20230810,190300,418190700,110100,110100,110100,110100,0
|
|
20230810,190200,418190700,110100,110100,110100,110100,0
|
|
20230810,190100,418190700,110100,110100,110100,110100,0
|
|
20230810,190000,418190700,110100,110100,110100,110100,0
|
|
20230810,185900,418190700,110100,110100,110100,110100,0
|
|
20230810,185800,418190700,110100,110100,110100,110100,0
|
|
20230810,185700,418190700,110100,110100,110100,110100,0
|
|
20230810,185600,418190700,110100,110100,110100,110100,0
|
|
20230810,185500,418190700,110100,110100,110100,110100,0
|
|
20230810,185400,418190700,110100,110100,110100,110100,0
|
|
20230810,185300,418190700,110100,110100,110100,110100,0
|
|
20230810,185200,418190700,110100,110100,110100,110100,13
|
|
20230810,185100,418190700,110100,110100,110100,110100,0
|
|
20230810,185000,418190700,110100,110100,110100,110100,0
|
|
20230810,184900,418190700,110100,110100,110100,110100,0
|
|
20230810,184800,418190700,110100,110100,110100,110100,0
|
|
20230810,184700,418190700,110100,110100,110100,110100,0
|
|
20230810,184600,418190700,110100,110100,110100,110100,0
|
|
20230810,184500,418190700,110100,110100,110100,110100,0
|
|
20230810,184400,418190700,110100,110100,110100,110100,0
|
|
20230810,184300,418190700,110100,110100,110100,110100,0
|
|
20230810,184200,418190700,110100,110100,110100,110100,0
|
|
20230810,184100,418190700,110100,110100,110100,110100,0
|
|
20230810,184000,418190700,110100,110100,110100,110100,0
|
|
20230810,183900,418190700,110100,110100,110100,110100,0
|
|
20230810,183800,418190700,110100,110100,110100,110100,0
|
|
20230810,183700,418190700,110100,110100,110100,110100,0
|
|
20230810,183600,418190700,110100,110100,110100,110100,0
|
|
20230810,183500,418190700,110100,110100,110100,110100,0
|
|
20230810,183400,418190700,110100,110100,110100,110100,0
|
|
20230810,183300,418190700,110100,110100,110100,110100,0
|
|
20230810,183200,418190700,110100,110100,110100,110100,0
|
|
20230810,183100,418190700,110100,110100,110100,110100,0
|
|
20230810,183000,418190700,110100,110100,110100,110100,0
|
|
20230810,182900,418190700,110100,110100,110100,110100,0
|
|
20230810,182800,418190700,110100,110100,110100,110100,0
|
|
20230810,182700,418190700,110100,110100,110100,110100,0
|
|
20230810,182600,418190700,110100,110100,110100,110100,0
|
|
20230810,182500,418190700,110100,110100,110100,110100,0
|
|
20230810,182400,418190700,110100,110100,110100,110100,0
|
|
20230810,182300,418190700,110100,110100,110100,110100,0
|
|
20230810,182200,418190700,110100,110100,110100,110100,13
|
|
20230810,182100,418190700,110100,110100,110100,110100,0
|
|
20230810,182000,418190700,110100,110100,110100,110100,0
|
|
20230810,181900,418190700,110100,110100,110100,110100,0
|
|
20230810,181800,418190700,110100,110100,110100,110100,0
|
|
20230810,181700,418190700,110100,110100,110100,110100,0
|
|
20230810,181600,418190700,110100,110100,110100,110100,0
|
|
20230810,181500,418190700,110100,110100,110100,110100,0
|
|
20230810,181400,418190700,110100,110100,110100,110100,0
|
|
20230810,181300,418190700,110100,110100,110100,110100,0
|
|
20230810,181200,418190700,110100,110100,110100,110100,0
|
|
20230810,181100,418190700,110100,110100,110100,110100,0
|
|
20230810,181000,418190700,110100,110100,110100,110100,0
|
|
20230810,180900,418190700,110100,110100,110100,110100,0
|
|
20230810,180800,418190700,110100,110100,110100,110100,0
|
|
20230810,180700,418190700,110100,110100,110100,110100,0
|
|
20230810,180600,418190700,110100,110100,110100,110100,0
|
|
20230810,180500,418190700,110100,110100,110100,110100,0
|
|
20230810,180400,418190700,110100,110100,110100,110100,0
|
|
20230810,180300,418190700,110100,110100,110100,110100,0
|
|
20230810,180200,418190700,110100,110100,110100,110100,0
|
|
20230810,180100,418190700,110100,110100,110100,110100,0
|
|
20230810,180000,418190700,110100,110100,110100,110100,0
|
|
20230810,175900,418190700,110100,110100,110100,110100,0
|
|
20230810,175800,418190700,110100,110100,110100,110100,0
|
|
20230810,175700,418190700,110100,110100,110100,110100,0
|
|
20230810,175600,418190700,110100,110100,110100,110100,0
|
|
20230810,175500,418190700,110100,110100,110100,110100,0
|
|
20230810,175400,418190700,110100,110100,110100,110100,0
|
|
20230810,175300,418190700,110100,110100,110100,110100,0
|
|
20230810,175200,418190700,110100,110100,110100,110100,13
|
|
20230810,175100,418190700,110100,110100,110100,110100,0
|
|
20230810,175000,418190700,110100,110100,110100,110100,0
|
|
20230810,174900,418190700,110100,110100,110100,110100,0
|
|
20230810,174800,418190700,110100,110100,110100,110100,0
|
|
20230810,174700,418190700,110100,110100,110100,110100,0
|
|
20230810,174600,418190700,110100,110100,110100,110100,0
|
|
20230810,174500,418190700,110100,110100,110100,110100,0
|
|
20230810,174400,418190700,110100,110100,110100,110100,0
|
|
20230810,174300,418190700,110100,110100,110100,110100,0
|
|
20230810,174200,418190700,110100,110100,110100,110100,0
|
|
20230810,174100,418190700,110100,110100,110100,110100,0
|
|
20230810,174000,418190700,110100,110100,110100,110100,0
|
|
20230810,173900,418190700,110100,110100,110100,110100,0
|
|
20230810,173800,418190700,110100,110100,110100,110100,0
|
|
20230810,173700,418190700,110100,110100,110100,110100,0
|
|
20230810,173600,418190700,110100,110100,110100,110100,0
|
|
20230810,173500,418190700,110100,110100,110100,110100,0
|
|
20230810,173400,418190700,110100,110100,110100,110100,0
|
|
20230810,173300,418190700,110100,110100,110100,110100,0
|
|
20230810,173200,418190700,110100,110100,110100,110100,0
|
|
20230810,173100,418190700,110100,110100,110100,110100,0
|
|
20230810,173000,418190700,110100,110100,110100,110100,0
|
|
20230810,172900,418190700,110100,110100,110100,110100,0
|
|
20230810,172800,418190700,110100,110100,110100,110100,0
|
|
20230810,172700,418190700,110100,110100,110100,110100,0
|
|
20230810,172600,418190700,110100,110100,110100,110100,0
|
|
20230810,172500,418190700,110100,110100,110100,110100,0
|
|
20230810,172400,418190700,110100,110100,110100,110100,0
|
|
20230810,172300,418190700,110100,110100,110100,110100,0
|
|
20230810,172200,418190700,110100,110100,110100,110100,13
|
|
20230810,172100,418190700,110100,110100,110100,110100,0
|
|
20230810,172000,418190700,110100,110100,110100,110100,0
|
|
20230810,171900,418190700,110100,110100,110100,110100,0
|
|
20230810,171800,418190700,110100,110100,110100,110100,0
|
|
20230810,171700,418190700,110100,110100,110100,110100,0
|
|
20230810,171600,418190700,110100,110100,110100,110100,0
|
|
20230810,171500,418190700,110100,110100,110100,110100,0
|
|
20230810,171400,418190700,110100,110100,110100,110100,0
|
|
20230810,171300,418190700,110100,110100,110100,110100,0
|
|
20230810,171200,418190700,110100,110100,110100,110100,0
|
|
20230810,171100,418190700,110100,110100,110100,110100,0
|
|
20230810,171000,418190700,110100,110100,110100,110100,0
|
|
20230810,170900,418190700,110100,110100,110100,110100,0
|
|
20230810,170800,418190700,110100,110100,110100,110100,0
|
|
20230810,170700,418190700,110100,110100,110100,110100,0
|
|
20230810,170600,418190700,110100,110100,110100,110100,0
|
|
20230810,170500,418190700,110100,110100,110100,110100,0
|
|
20230810,170400,418190700,110100,110100,110100,110100,0
|
|
20230810,170300,418190700,110100,110100,110100,110100,0
|
|
20230810,170200,418190700,110100,110100,110100,110100,0
|
|
20230810,170100,418190700,110100,110100,110100,110100,0
|
|
20230810,170000,418190700,110100,110100,110100,110100,0
|
|
20230810,165900,418190700,110100,110100,110100,110100,0
|
|
20230810,165800,418190700,110100,110100,110100,110100,0
|
|
20230810,165700,418190700,110100,110100,110100,110100,0
|
|
20230810,165600,418190700,110100,110100,110100,110100,0
|
|
20230810,165500,418190700,110100,110100,110100,110100,0
|
|
20230810,165400,418190700,110100,110100,110100,110100,0
|
|
20230810,165300,418190700,110100,110100,110100,110100,0
|
|
20230810,165200,418190700,110100,110100,110100,110100,13
|
|
20230810,165100,418190700,110100,110100,110100,110100,0
|
|
20230810,165000,418190700,110100,110100,110100,110100,0
|
|
20230810,164900,418190700,110100,110100,110100,110100,0
|
|
20230810,164800,418190700,110100,110100,110100,110100,0
|
|
20230810,164700,418190700,110100,110100,110100,110100,0
|
|
20230810,164600,418190700,110100,110100,110100,110100,0
|
|
20230810,164500,418190700,110100,110100,110100,110100,0
|
|
20230810,164400,418190700,110100,110100,110100,110100,0
|
|
20230810,164300,418190700,110100,110100,110100,110100,0
|
|
20230810,164200,418190700,110100,110100,110100,110100,0
|
|
20230810,164100,418190700,110100,110100,110100,110100,0
|
|
20230810,164000,418190700,110100,110100,110100,110100,0
|
|
20230810,163900,418190700,110100,110100,110100,110100,0
|
|
20230810,163800,418190700,110100,110100,110100,110100,0
|
|
20230810,163700,418190700,110100,110100,110100,110100,0
|
|
20230810,163600,418190700,110100,110100,110100,110100,0
|
|
20230810,163500,418190700,110100,110100,110100,110100,0
|
|
20230810,163400,418190700,110100,110100,110100,110100,0
|
|
20230810,163300,418190700,110100,110100,110100,110100,0
|
|
20230810,163200,418190700,110100,110100,110100,110100,0
|
|
20230810,163100,418190700,110100,110100,110100,110100,0
|
|
20230810,163000,418190700,110100,110100,110100,110100,0
|
|
20230810,162900,418190700,110100,110100,110100,110100,0
|
|
20230810,162800,418190700,110100,110100,110100,110100,0
|
|
20230810,162700,418190700,110100,110100,110100,110100,0
|
|
20230810,162600,418190700,110100,110100,110100,110100,0
|
|
20230810,162500,418190700,110100,110100,110100,110100,0
|
|
20230810,162400,418190700,110100,110100,110100,110100,0
|
|
20230810,162300,418190700,110100,110100,110100,110100,0
|
|
20230810,162200,418190700,110100,110100,110100,110100,13
|
|
20230810,162100,418190700,110100,110100,110100,110100,0
|
|
20230810,162000,418190700,110100,110100,110100,110100,0
|
|
20230810,161900,418190700,110100,110100,110100,110100,0
|
|
20230810,161800,418190700,110100,110100,110100,110100,0
|
|
20230810,161700,418190700,110100,110100,110100,110100,0
|
|
20230810,161600,418190700,110100,110100,110100,110100,0
|
|
20230810,161500,418190700,110100,110100,110100,110100,0
|
|
20230810,161400,418190700,110100,110100,110100,110100,0
|
|
20230810,161300,418190700,110100,110100,110100,110100,0
|
|
20230810,161200,418190700,110100,110100,110100,110100,0
|
|
20230810,161100,418190700,110100,110100,110100,110100,0
|
|
20230810,161000,418190700,110100,110100,110100,110100,0
|
|
20230810,160900,418190700,110100,110100,110100,110100,0
|
|
20230810,160800,418190700,110100,110100,110100,110100,0
|
|
20230810,160700,418190700,110100,110100,110100,110100,0
|
|
20230810,160600,418190700,110100,110100,110100,110100,0
|
|
20230810,160500,418190700,110100,110100,110100,110100,0
|
|
20230810,160400,418190700,110100,110100,110100,110100,0
|
|
20230810,160300,418190700,110100,110100,110100,110100,0
|
|
20230810,160200,418190700,110100,110100,110100,110100,0
|
|
20230810,160100,418190700,110100,110100,110100,110100,0
|
|
20230810,160000,418190700,110100,110100,110100,110100,0
|
|
20230810,155900,418190700,110100,110100,110100,110100,0
|
|
20230810,155800,418190700,110100,110100,110100,110100,0
|
|
20230810,155700,418190700,110100,110100,110100,110100,0
|
|
20230810,155600,418190700,110100,110100,110100,110100,0
|
|
20230810,155500,418190700,110100,110100,110100,110100,0
|
|
20230810,155400,418190700,110100,110100,110100,110100,0
|
|
20230810,155300,418190700,110100,110100,110100,110100,0
|
|
20230810,155200,418190700,110100,110100,110100,110100,13
|
|
20230810,155100,418190700,110100,110100,110100,110100,0
|
|
20230810,155000,418190700,110100,110100,110100,110100,0
|
|
20230810,154900,418190700,110100,110100,110100,110100,0
|
|
20230810,154800,418190700,110100,110100,110100,110100,0
|
|
20230810,154700,418190700,110100,110100,110100,110100,0
|
|
20230810,154600,418190700,110100,110100,110100,110100,0
|
|
20230810,154500,418190700,110100,110100,110100,110100,0
|
|
20230810,154400,418190700,110100,110100,110100,110100,0
|
|
20230810,154300,418190700,110100,110100,110100,110100,0
|
|
20230810,154200,418190700,110100,110100,110100,110100,0
|
|
20230810,154100,418190700,110100,110100,110100,110100,0
|
|
20230810,154000,418190700,110100,110100,110100,110100,0
|
|
20230810,153900,418190700,110100,110100,110100,110100,0
|
|
20230810,153800,418190700,110100,110100,110100,110100,0
|
|
20230810,153700,418190700,110100,110100,110100,110100,0
|
|
20230810,153600,418190700,110100,110100,110100,110100,0
|
|
20230810,153500,418190700,110100,110100,110100,110100,0
|
|
20230810,153400,418190700,110100,110100,110100,110100,0
|
|
20230810,153300,418190700,110100,110100,110100,110100,0
|
|
20230810,153200,418190700,110100,110100,110100,110100,0
|
|
20230810,153100,418190700,110100,110100,110100,110100,0
|
|
20230810,153000,418190700,110100,110100,110100,110100,13
|
|
20230810,152900,416759400,110300,110300,110300,110300,0
|
|
20230810,152800,416759400,110300,110300,110300,110300,0
|
|
20230810,152700,416759400,110300,110300,110300,110300,0
|
|
20230810,152600,416759400,110300,110300,110300,110300,0
|
|
20230810,152500,416759400,110300,110300,110300,110300,0
|
|
20230810,152400,416759400,110300,110300,110300,110300,0
|
|
20230810,152300,416759400,110300,110300,110300,110300,0
|
|
20230810,152200,416759400,110300,110300,110300,110300,0
|
|
20230810,152100,416759400,110300,110300,110300,110300,0
|
|
20230810,152000,416759400,110300,110300,110300,110300,0
|
|
20230810,151900,416759400,110300,110300,110300,110300,3
|
|
20230810,151800,416428500,110200,110200,110200,110200,0
|
|
20230810,151700,416428500,110200,110200,110200,110200,11
|
|
20230810,151600,415216300,110200,110100,110200,110100,5
|
|
20230810,151500,414665400,110200,110200,110200,110200,1
|
|
20230810,151400,414555200,110300,110300,110300,110300,0
|
|
20230810,151300,414555200,110300,109800,110300,109200,50
|
|
20230810,151200,409084200,110500,110000,110500,110000,80
|
|
20230810,151100,400262700,109600,109600,109600,109600,0
|
|
20230810,151000,400262700,109600,109600,109600,109600,0
|
|
20230810,150900,400262700,109600,109600,109600,109600,0
|
|
20230810,150800,400262700,109600,109700,109700,109400,17
|
|
20230810,150700,398400600,109800,109900,109900,109800,22
|
|
20230810,150600,395983800,110000,110000,110000,110000,2
|
|
20230810,150500,395763800,110000,110000,110000,110000,0
|
|
20230810,150400,395763800,110000,110000,110000,110000,10
|
|
20230810,150300,394663800,110100,110100,110100,110100,0
|
|
20230810,150200,394663800,110100,110100,110100,110100,0
|
|
20230810,150100,394663800,110100,110100,110100,110000,8
|
|
20230810,150000,393783100,110100,110100,110100,110100,0
|
|
20230810,145900,393783100,110100,110100,110100,110100,3
|
|
20230810,145800,393452800,110000,110000,110000,110000,0
|
|
20230810,145700,393452800,110000,110000,110000,110000,0
|
|
20230810,145600,393452800,110000,110000,110000,110000,2
|
|
20230810,145500,393232800,109900,109900,109900,109900,0
|
|
20230810,145400,393232800,109900,110000,110000,109900,11
|
|
20230810,145300,392023600,110000,110000,110000,110000,0
|
|
20230810,145200,392023600,110000,110000,110000,110000,3
|
|
20230810,145100,391693600,109700,109700,109700,109700,0
|
|
20230810,145000,391693600,109700,109700,109700,109700,0
|
|
20230810,144900,391693600,109700,109700,109700,109700,0
|
|
20230810,144800,391693600,109700,109700,109700,109700,0
|
|
20230810,144700,391693600,109700,109700,109700,109700,0
|
|
20230810,144600,391693600,109700,109700,109700,109700,0
|
|
20230810,144500,391693600,109700,109700,109700,109700,0
|
|
20230810,144400,391693600,109700,109700,109700,109700,0
|
|
20230810,144300,391693600,109700,109700,109700,109700,0
|
|
20230810,144200,391693600,109700,109900,109900,109700,10
|
|
20230810,144100,390595600,110000,110000,110000,110000,0
|
|
20230810,144000,390595600,110000,110000,110000,110000,0
|
|
20230810,143900,390595600,110000,109800,110000,109700,63
|
|
20230810,143800,383669400,109900,109900,109900,109900,4
|
|
20230810,143700,383229800,109900,109900,109900,109900,0
|
|
20230810,143600,383229800,109900,109900,109900,109900,0
|
|
20230810,143500,383229800,109900,109900,109900,109900,12
|
|
20230810,143400,381911000,110000,110000,110000,110000,40
|
|
20230810,143300,377511000,110000,110000,110000,109900,10
|
|
20230810,143200,376411600,110000,110000,110000,110000,0
|
|
20230810,143100,376411600,110000,110000,110000,110000,4
|
|
20230810,143000,375971600,110000,110000,110000,110000,1
|
|
20230810,142900,375861600,109900,109900,109900,109900,1
|
|
20230810,142800,375751700,109900,109900,109900,109900,1
|
|
20230810,142700,375641800,109700,109700,109700,109700,0
|
|
20230810,142600,375641800,109700,109700,109700,109700,0
|
|
20230810,142500,375641800,109700,109700,109700,109700,0
|
|
20230810,142400,375641800,109700,109800,109800,109700,5
|
|
20230810,142300,375092900,109800,109800,109800,109800,0
|
|
20230810,142200,375092900,109800,109800,109800,109800,35
|
|
20230810,142100,371249900,109800,109800,109800,109800,7
|
|
20230810,142000,370481300,109800,109900,109900,109800,170
|
|
20230810,141900,351802800,109900,109900,110000,109900,13
|
|
20230810,141800,350373900,109900,110000,110000,109900,23
|
|
20230810,141700,347844400,110100,110100,110100,110100,2
|
|
20230810,141600,347624200,110100,110100,110100,110100,1
|
|
20230810,141500,347514100,110100,110100,110100,110100,0
|
|
20230810,141400,347514100,110100,110100,110100,110100,6
|
|
20230810,141300,346853500,110100,110100,110100,110100,0
|
|
20230810,141200,346853500,110100,110200,110200,110100,8
|
|
20230810,141100,345972300,110200,110200,110200,110200,2
|
|
20230810,141000,345751900,110100,110100,110100,110100,7
|
|
20230810,140900,344981200,110100,110100,110100,110100,3
|
|
20230810,140800,344650900,110200,110200,110200,110200,1
|
|
20230810,140700,344540700,110000,110100,110100,110000,53
|
|
20230810,140600,338710000,110200,110200,110200,110200,0
|
|
20230810,140500,338710000,110200,110200,110200,110200,2
|
|
20230810,140400,338489600,110200,110200,110200,110200,5
|
|
20230810,140300,337938600,110200,110200,110200,110200,0
|
|
20230810,140200,337938600,110200,110200,110200,110200,0
|
|
20230810,140100,337938600,110200,110200,110200,110200,3
|
|
20230810,140000,337608000,110200,110200,110200,110200,1
|
|
20230810,135900,337497800,110300,110200,110300,110200,3
|
|
20230810,135800,337167000,110200,110200,110200,110200,8
|
|
20230810,135700,336285400,110300,110300,110300,110300,2
|
|
20230810,135600,336064800,110200,110200,110200,110200,28
|
|
20230810,135500,332979200,110200,110200,110200,110200,1
|
|
20230810,135400,332869000,110400,110400,110400,110400,5
|
|
20230810,135300,332317000,110500,110300,110500,110300,25
|
|
20230810,135200,329558200,110300,110300,110300,110300,30
|
|
20230810,135100,326249200,110200,110000,110200,109900,36
|
|
20230810,135000,322290700,110300,110200,110300,110200,15
|
|
20230810,134900,320637400,110400,109900,110400,109900,42
|
|
20230810,134800,316010100,109900,109900,110000,109900,66
|
|
20230810,134700,308751400,109900,109900,109900,109900,8
|
|
20230810,134600,307872200,109900,109800,109900,109800,26
|
|
20230810,134500,305017100,109800,109800,109800,109800,0
|
|
20230810,134400,305017100,109800,109800,109800,109800,1
|
|
20230810,134300,304907300,109800,109700,109800,109700,7
|
|
20230810,134200,304139000,109800,109800,109800,109800,0
|
|
20230810,134100,304139000,109800,109400,109800,109400,74
|
|
20230810,134000,296030900,109400,109400,109400,109400,11
|
|
20230810,133900,294827500,109400,109400,109400,109400,0
|
|
20230810,133800,294827500,109400,109300,109400,109300,46
|
|
20230810,133700,289795400,109300,109200,109300,109200,15
|
|
20230810,133600,288156500,109200,109200,109200,109200,16
|
|
20230810,133500,286409300,109200,109200,109200,109200,0
|
|
20230810,133400,286409300,109200,109200,109200,109200,0
|
|
20230810,133300,286409300,109200,109200,109200,109200,0
|
|
20230810,133200,286409300,109200,109100,109200,109100,5
|
|
20230810,133100,285863600,109100,109100,109100,109100,2
|
|
20230810,133000,285645400,109000,109000,109000,109000,0
|
|
20230810,132900,285645400,109000,109000,109000,109000,2
|
|
20230810,132800,285427400,109100,109100,109100,109100,2
|
|
20230810,132700,285209200,109000,109000,109000,109000,10
|
|
20230810,132600,284119200,109000,109000,109000,109000,0
|
|
20230810,132500,284119200,109000,109000,109000,109000,0
|
|
20230810,132400,284119200,109000,109000,109000,109000,4
|
|
20230810,132300,283683200,109000,109000,109000,109000,0
|
|
20230810,132200,283683200,109000,109000,109000,109000,1
|
|
20230810,132100,283574200,109000,108900,109000,108900,161
|
|
20230810,132000,266025300,108900,108900,108900,108900,2
|
|
20230810,131900,265807500,108900,108900,108900,108900,104
|
|
20230810,131800,254481900,109000,109000,109000,109000,1
|
|
20230810,131700,254372900,109000,109000,109000,109000,3
|
|
20230810,131600,254045900,109000,109000,109000,109000,0
|
|
20230810,131500,254045900,109000,109000,109000,109000,3
|
|
20230810,131400,253718900,109000,109000,109000,109000,2
|
|
20230810,131300,253500900,109000,109000,109000,109000,0
|
|
20230810,131200,253500900,109000,109000,109000,109000,0
|
|
20230810,131100,253500900,109000,109000,109000,109000,2
|
|
20230810,131000,253282900,109000,109000,109000,109000,0
|
|
20230810,130900,253282900,109000,109000,109000,109000,2
|
|
20230810,130800,253064900,108900,108900,108900,108900,9
|
|
20230810,130700,252084800,109000,109000,109000,109000,0
|
|
20230810,130600,252084800,109000,109000,109000,109000,2
|
|
20230810,130500,251866800,108900,108900,108900,108900,1
|
|
20230810,130400,251757900,109000,109000,109000,109000,0
|
|
20230810,130300,251757900,109000,109000,109000,109000,2
|
|
20230810,130200,251539900,109000,109000,109000,109000,48
|
|
20230810,130100,246307900,109100,109100,109100,109100,0
|
|
20230810,130000,246307900,109100,109100,109100,109100,3
|
|
20230810,125900,245980600,109000,109000,109000,109000,4
|
|
20230810,125800,245544600,109100,109100,109100,109100,0
|
|
20230810,125700,245544600,109100,109100,109100,109100,2
|
|
20230810,125600,245326400,109000,109000,109000,109000,0
|
|
20230810,125500,245326400,109000,109000,109000,109000,2
|
|
20230810,125400,245108400,109000,109000,109000,109000,0
|
|
20230810,125300,245108400,109000,109100,109100,109000,5
|
|
20230810,125200,244563100,109200,109200,109200,109200,0
|
|
20230810,125100,244563100,109200,109000,109200,109000,7
|
|
20230810,125000,243799500,108900,108900,108900,108900,0
|
|
20230810,124900,243799500,108900,108900,108900,108900,2
|
|
20230810,124800,243581700,108900,108900,108900,108900,0
|
|
20230810,124700,243581700,108900,108900,108900,108900,0
|
|
20230810,124600,243581700,108900,108900,108900,108900,2
|
|
20230810,124500,243363900,109000,108900,109000,108900,5
|
|
20230810,124400,242819100,108800,108800,108800,108800,0
|
|
20230810,124300,242819100,108800,108800,108800,108800,0
|
|
20230810,124200,242819100,108800,108800,108800,108800,2
|
|
20230810,124100,242601500,108900,108900,108900,108900,0
|
|
20230810,124000,242601500,108900,108900,108900,108900,0
|
|
20230810,123900,242601500,108900,108900,108900,108900,0
|
|
20230810,123800,242601500,108900,108900,108900,108900,0
|
|
20230810,123700,242601500,108900,108900,108900,108900,0
|
|
20230810,123600,242601500,108900,108900,108900,108900,10
|
|
20230810,123500,241512500,108500,108500,108500,108500,6
|
|
20230810,123400,240861500,108500,108500,108500,108500,4
|
|
20230810,123300,240427500,108500,108500,108500,108500,0
|
|
20230810,123200,240427500,108500,108500,108500,108500,0
|
|
20230810,123100,240427500,108500,108500,108500,108500,0
|
|
20230810,123000,240427500,108500,108500,108500,108500,0
|
|
20230810,122900,240427500,108500,108500,108500,108500,12
|
|
20230810,122800,239125500,108500,108500,108500,108500,0
|
|
20230810,122700,239125500,108500,108500,108500,108500,0
|
|
20230810,122600,239125500,108500,108500,108500,108500,3
|
|
20230810,122500,238800000,108500,108500,108500,108500,4
|
|
20230810,122400,238366000,108500,108500,108500,108500,0
|
|
20230810,122300,238366000,108500,108500,108500,108500,1
|
|
20230810,122200,238257500,108600,108700,108700,108600,7
|
|
20230810,122100,237497000,108700,108600,109000,108600,24
|
|
20230810,122000,234882900,108500,108500,108500,108500,33
|
|
20230810,121900,231302400,108400,108400,108400,108400,3
|
|
20230810,121800,230977200,108300,108300,108300,108300,0
|
|
20230810,121700,230977200,108300,108300,108300,108300,0
|
|
20230810,121600,230977200,108300,108300,108300,108300,0
|
|
20230810,121500,230977200,108300,108300,108300,108300,0
|
|
20230810,121400,230977200,108300,108300,108300,108300,10
|
|
20230810,121300,229894200,108400,108400,108400,108400,10
|
|
20230810,121200,228810200,108500,108500,108500,108500,2
|
|
20230810,121100,228593200,108500,108500,108500,108500,2
|
|
20230810,121000,228376200,108500,108500,108500,108500,0
|
|
20230810,120900,228376200,108500,108500,108500,108500,3
|
|
20230810,120800,228050700,108400,108400,108400,108400,0
|
|
20230810,120700,228050700,108400,108400,108400,108400,0
|
|
20230810,120600,228050700,108400,108400,108400,108400,0
|
|
20230810,120500,228050700,108400,108400,108400,108400,0
|
|
20230810,120400,228050700,108400,108400,108400,108400,9
|
|
20230810,120300,227075100,108400,108400,108400,108400,0
|
|
20230810,120200,227075100,108400,108400,108400,108400,0
|
|
20230810,120100,227075100,108400,108400,108400,108400,2
|
|
20230810,120000,226858300,108400,108400,108400,108400,10
|
|
20230810,115900,225774300,108400,108400,108400,108400,0
|
|
20230810,115800,225774300,108400,108400,108400,108400,2
|
|
20230810,115700,225557500,108300,108300,108300,108300,0
|
|
20230810,115600,225557500,108300,108300,108300,108300,0
|
|
20230810,115500,225557500,108300,108300,108300,108300,0
|
|
20230810,115400,225557500,108300,108300,108300,108300,0
|
|
20230810,115300,225557500,108300,108300,108300,108300,7
|
|
20230810,115200,224799400,108300,108200,108300,108200,9
|
|
20230810,115100,223824900,108300,108300,108300,108300,0
|
|
20230810,115000,223824900,108300,108300,108300,108300,0
|
|
20230810,114900,223824900,108300,108300,108300,108300,0
|
|
20230810,114800,223824900,108300,108300,108300,108300,10
|
|
20230810,114700,222741900,108000,108000,108000,108000,0
|
|
20230810,114600,222741900,108000,108000,108000,108000,0
|
|
20230810,114500,222741900,108000,108200,108200,108000,70
|
|
20230810,114400,215180200,108200,108200,108200,108200,1
|
|
20230810,114300,215072000,108300,108300,108300,108300,5
|
|
20230810,114200,214530500,108200,108200,108200,108200,20
|
|
20230810,114100,212366500,108300,108300,108300,108300,3
|
|
20230810,114000,212041600,108200,108200,108200,108200,5
|
|
20230810,113900,211500600,108200,108200,108200,108200,1
|
|
20230810,113800,211392400,108200,108200,108200,108100,68
|
|
20230810,113700,204034900,108000,108000,108000,108000,0
|
|
20230810,113600,204034900,108000,108000,108000,108000,0
|
|
20230810,113500,204034900,108000,108100,108100,108000,22
|
|
20230810,113400,201657700,108000,108000,108000,108000,0
|
|
20230810,113300,201657700,108000,108100,108100,108000,43
|
|
20230810,113200,197013400,108200,108200,108200,108200,0
|
|
20230810,113100,197013400,108200,108200,108200,108200,0
|
|
20230810,113000,197013400,108200,108200,108200,108200,1
|
|
20230810,112900,196905200,108200,108200,108200,108200,0
|
|
20230810,112800,196905200,108200,108200,108200,108200,0
|
|
20230810,112700,196905200,108200,108200,108200,108200,0
|
|
20230810,112600,196905200,108200,108200,108200,108200,0
|
|
20230810,112500,196905200,108200,108200,108200,108200,0
|
|
20230810,112400,196905200,108200,108200,108200,108200,5
|
|
20230810,112300,196364200,108200,108200,108200,108200,0
|
|
20230810,112200,196364200,108200,108200,108200,108200,0
|
|
20230810,112100,196364200,108200,108200,108200,108200,0
|
|
20230810,112000,196364200,108200,108200,108200,108200,0
|
|
20230810,111900,196364200,108200,108200,108200,108200,0
|
|
20230810,111800,196364200,108200,107700,108200,107700,4
|
|
20230810,111700,195932400,107700,107700,107700,107700,0
|
|
20230810,111600,195932400,107700,108100,108100,107700,12
|
|
20230810,111500,194639200,107700,107700,107700,107700,10
|
|
20230810,111400,193562200,107700,107700,107700,107700,10
|
|
20230810,111300,192485200,107700,107700,107700,107700,13
|
|
20230810,111200,191085100,107800,107800,107800,107800,7
|
|
20230810,111100,190330500,108200,108200,108200,108200,0
|
|
20230810,111000,190330500,108200,108200,108200,108200,0
|
|
20230810,110900,190330500,108200,108200,108200,108200,0
|
|
20230810,110800,190330500,108200,108200,108200,108200,0
|
|
20230810,110700,190330500,108200,108200,108200,108200,0
|
|
20230810,110600,190330500,108200,108100,108200,108100,3
|
|
20230810,110500,190006100,108000,108000,108000,108000,2
|
|
20230810,110400,189790100,107700,107800,107800,107700,70
|
|
20230810,110300,182251000,107700,107700,107700,107700,0
|
|
20230810,110200,182251000,107700,107800,107800,107700,19
|
|
20230810,110100,180204600,108000,108000,108000,108000,0
|
|
20230810,110000,180204600,108000,108000,108000,108000,1
|
|
20230810,105900,180096600,108200,108200,108200,108200,0
|
|
20230810,105800,180096600,108200,108200,108200,108200,0
|
|
20230810,105700,180096600,108200,108200,108200,108200,0
|
|
20230810,105600,180096600,108200,108200,108200,108200,0
|
|
20230810,105500,180096600,108200,108200,108200,108200,0
|
|
20230810,105400,180096600,108200,108200,108200,108200,1
|
|
20230810,105300,179988400,108200,108200,108200,108200,2
|
|
20230810,105200,179772000,107600,108000,108200,107600,104
|
|
20230810,105100,168527700,107600,107600,107600,107600,0
|
|
20230810,105000,168527700,107600,107600,107600,107600,0
|
|
20230810,104900,168527700,107600,107600,107600,107600,0
|
|
20230810,104800,168527700,107600,107600,107600,107600,0
|
|
20230810,104700,168527700,107600,107600,107600,107600,15
|
|
20230810,104600,166913700,107700,107700,107700,107700,20
|
|
20230810,104500,164759700,107700,107700,107700,107700,0
|
|
20230810,104400,164759700,107700,107800,107800,107700,24
|
|
20230810,104300,162173800,107700,107700,107700,107700,0
|
|
20230810,104200,162173800,107700,107900,107900,107700,3
|
|
20230810,104100,161850300,107600,107600,107600,107600,0
|
|
20230810,104000,161850300,107600,107600,107600,107600,0
|
|
20230810,103900,161850300,107600,107600,107600,107600,0
|
|
20230810,103800,161850300,107600,107600,107600,107600,0
|
|
20230810,103700,161850300,107600,107600,107600,107600,0
|
|
20230810,103600,161850300,107600,107600,107600,107600,0
|
|
20230810,103500,161850300,107600,107600,107600,107600,0
|
|
20230810,103400,161850300,107600,107600,107600,107600,0
|
|
20230810,103300,161850300,107600,107600,107600,107600,0
|
|
20230810,103200,161850300,107600,107600,107600,107600,18
|
|
20230810,103100,159913500,108000,108000,108000,108000,0
|
|
20230810,103000,159913500,108000,108000,108000,108000,0
|
|
20230810,102900,159913500,108000,108000,108000,108000,0
|
|
20230810,102800,159913500,108000,108000,108000,108000,0
|
|
20230810,102700,159913500,108000,108000,108000,108000,0
|
|
20230810,102600,159913500,108000,108000,108000,108000,0
|
|
20230810,102500,159913500,108000,108000,108000,108000,0
|
|
20230810,102400,159913500,108000,108000,108000,108000,0
|
|
20230810,102300,159913500,108000,107600,108000,107600,14
|
|
20230810,102200,158406700,108000,108000,108000,108000,0
|
|
20230810,102100,158406700,108000,108000,108000,108000,0
|
|
20230810,102000,158406700,108000,108000,108000,108000,0
|
|
20230810,101900,158406700,108000,108000,108000,108000,0
|
|
20230810,101800,158406700,108000,107500,108000,107500,32
|
|
20230810,101700,154965700,108100,108100,108100,108100,0
|
|
20230810,101600,154965700,108100,108100,108100,108100,0
|
|
20230810,101500,154965700,108100,108100,108100,108100,1
|
|
20230810,101400,154857600,108100,108100,108100,108100,0
|
|
20230810,101300,154857600,108100,108100,108100,108100,0
|
|
20230810,101200,154857600,108100,108100,108100,108100,0
|
|
20230810,101100,154857600,108100,108100,108100,108100,0
|
|
20230810,101000,154857600,108100,108100,108100,108100,0
|
|
20230810,100900,154857600,108100,108100,108100,108100,3
|
|
20230810,100800,154533300,107600,107600,107600,107600,2
|
|
20230810,100700,154318100,107500,107500,107500,107500,10
|
|
20230810,100600,153243100,107500,107500,107500,107500,0
|
|
20230810,100500,153243100,107500,107500,107500,107300,325
|
|
20230810,100400,118338500,107500,107600,107600,107500,52
|
|
20230810,100300,112743900,108200,108200,108200,108200,0
|
|
20230810,100200,112743900,108200,108200,108200,108200,2
|
|
20230810,100100,112527500,107600,107600,107600,107600,0
|
|
20230810,100000,112527500,107600,108200,108200,107600,13
|
|
20230810,095900,111126900,107700,107800,107800,107700,135
|
|
20230810,095800,96582400,107700,107700,107700,107700,0
|
|
20230810,095700,96582400,107700,107700,107700,107700,0
|
|
20230810,095600,96582400,107700,107800,107800,107700,20
|
|
20230810,095500,94427900,108100,108100,108100,108100,0
|
|
20230810,095400,94427900,108100,108100,108100,108100,0
|
|
20230810,095300,94427900,108100,107800,108100,107800,75
|
|
20230810,095200,86342300,107800,108100,108100,107800,11
|
|
20230810,095100,85155000,108100,108100,108100,108100,1
|
|
20230810,095000,85046900,108100,108100,108100,108100,7
|
|
20230810,094900,84290200,108000,108000,108000,108000,4
|
|
20230810,094800,83858200,108000,108100,108100,107600,102
|
|
20230810,094700,72860700,108100,108200,108200,108100,25
|
|
20230810,094600,70157400,108200,108200,108200,108200,0
|
|
20230810,094500,70157400,108200,108300,108600,108200,198
|
|
20230810,094400,48717000,108400,108400,108400,108400,0
|
|
20230810,094300,48717000,108400,108600,108600,108400,30
|
|
20230810,094200,45464400,109100,109100,109100,109100,1
|
|
20230810,094100,45355300,109000,109000,109000,109000,0
|
|
20230810,094000,45355300,109000,109000,109000,109000,0
|
|
20230810,093900,45355300,109000,109000,109000,109000,10
|
|
20230810,093800,44265300,109000,109000,109000,109000,1
|
|
20230810,093700,44156300,109000,109000,109000,109000,29
|
|
20230810,093600,40995300,109000,109000,109000,109000,0
|
|
20230810,093500,40995300,109000,109000,109000,109000,0
|
|
20230810,093400,40995300,109000,109000,109000,109000,3
|
|
20230810,093300,40668300,108500,108700,108700,108500,100
|
|
20230810,093200,29817000,108700,108700,108700,108700,0
|
|
20230810,093100,29817000,108700,108700,108700,108700,0
|
|
20230810,093000,29817000,108700,108700,108700,108700,0
|
|
20230810,092900,29817000,108700,108700,108700,108700,0
|
|
20230810,092800,29817000,108700,108700,108700,108700,0
|
|
20230810,092700,29817000,108700,109000,109000,108700,15
|
|
20230810,092600,28182300,108700,108700,108700,108700,21
|
|
20230810,092500,25899600,108700,108700,108700,108700,34
|
|
20230810,092400,22203800,108700,108700,108700,108700,6
|
|
20230810,092300,21551600,109000,109000,109000,109000,0
|
|
20230810,092200,21551600,109000,109000,109000,109000,0
|
|
20230810,092100,21551600,109000,109000,109000,109000,0
|
|
20230810,092000,21551600,109000,109000,109000,109000,0
|
|
20230810,091900,21551600,109000,109000,109000,109000,0
|
|
20230810,091800,21551600,109000,109000,109000,109000,3
|
|
20230810,091700,21224600,108800,108800,108800,108800,21
|
|
20230810,091600,18939800,108900,108900,108900,108900,0
|
|
20230810,091500,18939800,108900,109000,109000,108900,4
|
|
20230810,091400,18504100,109000,109000,109000,109000,0
|
|
20230810,091300,18504100,109000,109000,109000,109000,35
|
|
20230810,091200,14689100,109100,109100,109100,109100,20
|
|
20230810,091100,12507100,109600,109600,109600,109600,0
|
|
20230810,091000,12507100,109600,109600,109600,109600,0
|
|
20230810,090900,12507100,109600,109600,109600,109600,0
|
|
20230810,090800,12507100,109600,109300,109600,109300,36
|
|
20230810,090700,8563200,109000,109000,109000,109000,0
|
|
20230810,090600,8563200,109000,108800,109000,108800,2
|
|
20230810,090500,8345400,108800,108900,108900,108800,12
|
|
20230810,090400,7039600,108200,108200,108200,108200,0
|
|
20230810,090300,7039600,108200,108200,108200,108200,25
|
|
20230810,090200,4334600,108200,108400,108400,108200,20
|
|
20230810,090100,2168000,108400,108400,108400,108400,0
|
|
20230810,090000,2168000,108400,108400,108400,108400,20
|