658 lines
36 KiB
CSV
658 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,195500,744851800,101900,101900,101900,101900,141
|
|
20230818,195400,744851800,101900,101900,101900,101900,0
|
|
20230818,195300,744851800,101900,101900,101900,101900,0
|
|
20230818,195200,744851800,101900,101900,101900,101900,0
|
|
20230818,195100,744851800,101900,101900,101900,101900,0
|
|
20230818,195000,744851800,101900,101900,101900,101900,0
|
|
20230818,194900,744851800,101900,101900,101900,101900,0
|
|
20230818,194800,744851800,101900,101900,101900,101900,0
|
|
20230818,194700,744851800,101900,101900,101900,101900,0
|
|
20230818,194600,744851800,101900,101900,101900,101900,0
|
|
20230818,194500,744851800,101900,101900,101900,101900,0
|
|
20230818,194400,744851800,101900,101900,101900,101900,0
|
|
20230818,194300,744851800,101900,101900,101900,101900,0
|
|
20230818,194200,744851800,101900,101900,101900,101900,0
|
|
20230818,194100,744851800,101900,101900,101900,101900,0
|
|
20230818,194000,744851800,101900,101900,101900,101900,0
|
|
20230818,193900,744851800,101900,101900,101900,101900,0
|
|
20230818,193800,744851800,101900,101900,101900,101900,0
|
|
20230818,193700,744851800,101900,101900,101900,101900,0
|
|
20230818,193600,744851800,101900,101900,101900,101900,0
|
|
20230818,193500,744851800,101900,101900,101900,101900,0
|
|
20230818,193400,744851800,101900,101900,101900,101900,0
|
|
20230818,193300,744851800,101900,101900,101900,101900,0
|
|
20230818,193200,744851800,101900,101900,101900,101900,0
|
|
20230818,193100,744851800,101900,101900,101900,101900,0
|
|
20230818,193000,744851800,101900,101900,101900,101900,0
|
|
20230818,192900,744851800,101900,101900,101900,101900,0
|
|
20230818,192800,744851800,101900,101900,101900,101900,0
|
|
20230818,192700,744851800,101900,101900,101900,101900,0
|
|
20230818,192600,744851800,101900,101900,101900,101900,0
|
|
20230818,192500,744851800,101900,101900,101900,101900,141
|
|
20230818,192400,744851800,101900,101900,101900,101900,0
|
|
20230818,192300,744851800,101900,101900,101900,101900,0
|
|
20230818,192200,744851800,101900,101900,101900,101900,0
|
|
20230818,192100,744851800,101900,101900,101900,101900,0
|
|
20230818,192000,744851800,101900,101900,101900,101900,0
|
|
20230818,191900,744851800,101900,101900,101900,101900,0
|
|
20230818,191800,744851800,101900,101900,101900,101900,0
|
|
20230818,191700,744851800,101900,101900,101900,101900,0
|
|
20230818,191600,744851800,101900,101900,101900,101900,0
|
|
20230818,191500,744851800,101900,101900,101900,101900,0
|
|
20230818,191400,744851800,101900,101900,101900,101900,0
|
|
20230818,191300,744851800,101900,101900,101900,101900,0
|
|
20230818,191200,744851800,101900,101900,101900,101900,0
|
|
20230818,191100,744851800,101900,101900,101900,101900,0
|
|
20230818,191000,744851800,101900,101900,101900,101900,0
|
|
20230818,190900,744851800,101900,101900,101900,101900,0
|
|
20230818,190800,744851800,101900,101900,101900,101900,0
|
|
20230818,190700,744851800,101900,101900,101900,101900,0
|
|
20230818,190600,744851800,101900,101900,101900,101900,0
|
|
20230818,190500,744851800,101900,101900,101900,101900,0
|
|
20230818,190400,744851800,101900,101900,101900,101900,0
|
|
20230818,190300,744851800,101900,101900,101900,101900,0
|
|
20230818,190200,744851800,101900,101900,101900,101900,0
|
|
20230818,190100,744851800,101900,101900,101900,101900,0
|
|
20230818,190000,744851800,101900,101900,101900,101900,0
|
|
20230818,185900,744851800,101900,101900,101900,101900,0
|
|
20230818,185800,744851800,101900,101900,101900,101900,0
|
|
20230818,185700,744851800,101900,101900,101900,101900,0
|
|
20230818,185600,744851800,101900,101900,101900,101900,0
|
|
20230818,185500,744851800,101900,101900,101900,101900,141
|
|
20230818,185400,744851800,101900,101900,101900,101900,0
|
|
20230818,185300,744851800,101900,101900,101900,101900,0
|
|
20230818,185200,744851800,101900,101900,101900,101900,0
|
|
20230818,185100,744851800,101900,101900,101900,101900,0
|
|
20230818,185000,744851800,101900,101900,101900,101900,0
|
|
20230818,184900,744851800,101900,101900,101900,101900,0
|
|
20230818,184800,744851800,101900,101900,101900,101900,0
|
|
20230818,184700,744851800,101900,101900,101900,101900,0
|
|
20230818,184600,744851800,101900,101900,101900,101900,0
|
|
20230818,184500,744851800,101900,101900,101900,101900,0
|
|
20230818,184400,744851800,101900,101900,101900,101900,0
|
|
20230818,184300,744851800,101900,101900,101900,101900,0
|
|
20230818,184200,744851800,101900,101900,101900,101900,0
|
|
20230818,184100,744851800,101900,101900,101900,101900,0
|
|
20230818,184000,744851800,101900,101900,101900,101900,0
|
|
20230818,183900,744851800,101900,101900,101900,101900,0
|
|
20230818,183800,744851800,101900,101900,101900,101900,0
|
|
20230818,183700,744851800,101900,101900,101900,101900,0
|
|
20230818,183600,744851800,101900,101900,101900,101900,0
|
|
20230818,183500,744851800,101900,101900,101900,101900,0
|
|
20230818,183400,744851800,101900,101900,101900,101900,0
|
|
20230818,183300,744851800,101900,101900,101900,101900,0
|
|
20230818,183200,744851800,101900,101900,101900,101900,0
|
|
20230818,183100,744851800,101900,101900,101900,101900,0
|
|
20230818,183000,744851800,101900,101900,101900,101900,0
|
|
20230818,182900,744851800,101900,101900,101900,101900,0
|
|
20230818,182800,744851800,101900,101900,101900,101900,0
|
|
20230818,182700,744851800,101900,101900,101900,101900,0
|
|
20230818,182600,744851800,101900,101900,101900,101900,0
|
|
20230818,182500,744851800,101900,101900,101900,101900,141
|
|
20230818,182400,744851800,101900,101900,101900,101900,0
|
|
20230818,182300,744851800,101900,101900,101900,101900,0
|
|
20230818,182200,744851800,101900,101900,101900,101900,0
|
|
20230818,182100,744851800,101900,101900,101900,101900,0
|
|
20230818,182000,744851800,101900,101900,101900,101900,0
|
|
20230818,181900,744851800,101900,101900,101900,101900,0
|
|
20230818,181800,744851800,101900,101900,101900,101900,0
|
|
20230818,181700,744851800,101900,101900,101900,101900,0
|
|
20230818,181600,744851800,101900,101900,101900,101900,0
|
|
20230818,181500,744851800,101900,101900,101900,101900,0
|
|
20230818,181400,744851800,101900,101900,101900,101900,0
|
|
20230818,181300,744851800,101900,101900,101900,101900,0
|
|
20230818,181200,744851800,101900,101900,101900,101900,0
|
|
20230818,181100,744851800,101900,101900,101900,101900,0
|
|
20230818,181000,744851800,101900,101900,101900,101900,0
|
|
20230818,180900,744851800,101900,101900,101900,101900,0
|
|
20230818,180800,744851800,101900,101900,101900,101900,0
|
|
20230818,180700,744851800,101900,101900,101900,101900,0
|
|
20230818,180600,744851800,101900,101900,101900,101900,0
|
|
20230818,180500,744851800,101900,101900,101900,101900,0
|
|
20230818,180400,744851800,101900,101900,101900,101900,0
|
|
20230818,180300,744851800,101900,101900,101900,101900,0
|
|
20230818,180200,744851800,101900,101900,101900,101900,0
|
|
20230818,180100,744851800,101900,101900,101900,101900,0
|
|
20230818,180000,744851800,101900,101900,101900,101900,0
|
|
20230818,175900,744851800,101900,101900,101900,101900,0
|
|
20230818,175800,744851800,101900,101900,101900,101900,0
|
|
20230818,175700,744851800,101900,101900,101900,101900,0
|
|
20230818,175600,744851800,101900,101900,101900,101900,0
|
|
20230818,175500,744851800,101900,101900,101900,101900,141
|
|
20230818,175400,744851800,101900,101900,101900,101900,0
|
|
20230818,175300,744851800,101900,101900,101900,101900,0
|
|
20230818,175200,744851800,101900,101900,101900,101900,0
|
|
20230818,175100,744851800,101900,101900,101900,101900,0
|
|
20230818,175000,744851800,101900,101900,101900,101900,0
|
|
20230818,174900,744851800,101900,101900,101900,101900,0
|
|
20230818,174800,744851800,101900,101900,101900,101900,0
|
|
20230818,174700,744851800,101900,101900,101900,101900,0
|
|
20230818,174600,744851800,101900,101900,101900,101900,0
|
|
20230818,174500,744851800,101900,101900,101900,101900,0
|
|
20230818,174400,744851800,101900,101900,101900,101900,0
|
|
20230818,174300,744851800,101900,101900,101900,101900,0
|
|
20230818,174200,744851800,101900,101900,101900,101900,0
|
|
20230818,174100,744851800,101900,101900,101900,101900,0
|
|
20230818,174000,744851800,101900,101900,101900,101900,0
|
|
20230818,173900,744851800,101900,101900,101900,101900,0
|
|
20230818,173800,744851800,101900,101900,101900,101900,0
|
|
20230818,173700,744851800,101900,101900,101900,101900,0
|
|
20230818,173600,744851800,101900,101900,101900,101900,0
|
|
20230818,173500,744851800,101900,101900,101900,101900,0
|
|
20230818,173400,744851800,101900,101900,101900,101900,0
|
|
20230818,173300,744851800,101900,101900,101900,101900,0
|
|
20230818,173200,744851800,101900,101900,101900,101900,0
|
|
20230818,173100,744851800,101900,101900,101900,101900,0
|
|
20230818,173000,744851800,101900,101900,101900,101900,0
|
|
20230818,172900,744851800,101900,101900,101900,101900,0
|
|
20230818,172800,744851800,101900,101900,101900,101900,0
|
|
20230818,172700,744851800,101900,101900,101900,101900,0
|
|
20230818,172600,744851800,101900,101900,101900,101900,0
|
|
20230818,172500,744851800,101900,101900,101900,101900,141
|
|
20230818,172400,744851800,101900,101900,101900,101900,0
|
|
20230818,172300,744851800,101900,101900,101900,101900,0
|
|
20230818,172200,744851800,101900,101900,101900,101900,0
|
|
20230818,172100,744851800,101900,101900,101900,101900,0
|
|
20230818,172000,744851800,101900,101900,101900,101900,0
|
|
20230818,171900,744851800,101900,101900,101900,101900,0
|
|
20230818,171800,744851800,101900,101900,101900,101900,0
|
|
20230818,171700,744851800,101900,101900,101900,101900,0
|
|
20230818,171600,744851800,101900,101900,101900,101900,0
|
|
20230818,171500,744851800,101900,101900,101900,101900,0
|
|
20230818,171400,744851800,101900,101900,101900,101900,0
|
|
20230818,171300,744851800,101900,101900,101900,101900,0
|
|
20230818,171200,744851800,101900,101900,101900,101900,0
|
|
20230818,171100,744851800,101900,101900,101900,101900,0
|
|
20230818,171000,744851800,101900,101900,101900,101900,0
|
|
20230818,170900,744851800,101900,101900,101900,101900,0
|
|
20230818,170800,744851800,101900,101900,101900,101900,0
|
|
20230818,170700,744851800,101900,101900,101900,101900,0
|
|
20230818,170600,744851800,101900,101900,101900,101900,0
|
|
20230818,170500,744851800,101900,101900,101900,101900,0
|
|
20230818,170400,744851800,101900,101900,101900,101900,0
|
|
20230818,170300,744851800,101900,101900,101900,101900,0
|
|
20230818,170200,744851800,101900,101900,101900,101900,0
|
|
20230818,170100,744851800,101900,101900,101900,101900,0
|
|
20230818,170000,744851800,101900,101900,101900,101900,0
|
|
20230818,165900,744851800,101900,101900,101900,101900,0
|
|
20230818,165800,744851800,101900,101900,101900,101900,0
|
|
20230818,165700,744851800,101900,101900,101900,101900,0
|
|
20230818,165600,744851800,101900,101900,101900,101900,0
|
|
20230818,165500,744851800,101900,101900,101900,101900,141
|
|
20230818,165400,744851800,101900,101900,101900,101900,0
|
|
20230818,165300,744851800,101900,101900,101900,101900,0
|
|
20230818,165200,744851800,101900,101900,101900,101900,0
|
|
20230818,165100,744851800,101900,101900,101900,101900,0
|
|
20230818,165000,744851800,101900,101900,101900,101900,0
|
|
20230818,164900,744851800,101900,101900,101900,101900,0
|
|
20230818,164800,744851800,101900,101900,101900,101900,0
|
|
20230818,164700,744851800,101900,101900,101900,101900,0
|
|
20230818,164600,744851800,101900,101900,101900,101900,0
|
|
20230818,164500,744851800,101900,101900,101900,101900,0
|
|
20230818,164400,744851800,101900,101900,101900,101900,0
|
|
20230818,164300,744851800,101900,101900,101900,101900,0
|
|
20230818,164200,744851800,101900,101900,101900,101900,0
|
|
20230818,164100,744851800,101900,101900,101900,101900,0
|
|
20230818,164000,744851800,101900,101900,101900,101900,0
|
|
20230818,163900,744851800,101900,101900,101900,101900,0
|
|
20230818,163800,744851800,101900,101900,101900,101900,0
|
|
20230818,163700,744851800,101900,101900,101900,101900,0
|
|
20230818,163600,744851800,101900,101900,101900,101900,0
|
|
20230818,163500,744851800,101900,101900,101900,101900,0
|
|
20230818,163400,744851800,101900,101900,101900,101900,0
|
|
20230818,163300,744851800,101900,101900,101900,101900,0
|
|
20230818,163200,744851800,101900,101900,101900,101900,0
|
|
20230818,163100,744851800,101900,101900,101900,101900,0
|
|
20230818,163000,744851800,101900,101900,101900,101900,0
|
|
20230818,162900,744851800,101900,101900,101900,101900,0
|
|
20230818,162800,744851800,101900,101900,101900,101900,0
|
|
20230818,162700,744851800,101900,101900,101900,101900,0
|
|
20230818,162600,744851800,101900,101900,101900,101900,0
|
|
20230818,162500,744851800,101900,101900,101900,101900,141
|
|
20230818,162400,744851800,101900,101900,101900,101900,0
|
|
20230818,162300,744851800,101900,101900,101900,101900,0
|
|
20230818,162200,744851800,101900,101900,101900,101900,0
|
|
20230818,162100,744851800,101900,101900,101900,101900,0
|
|
20230818,162000,744851800,101900,101900,101900,101900,0
|
|
20230818,161900,744851800,101900,101900,101900,101900,0
|
|
20230818,161800,744851800,101900,101900,101900,101900,0
|
|
20230818,161700,744851800,101900,101900,101900,101900,0
|
|
20230818,161600,744851800,101900,101900,101900,101900,0
|
|
20230818,161500,744851800,101900,101900,101900,101900,0
|
|
20230818,161400,744851800,101900,101900,101900,101900,0
|
|
20230818,161300,744851800,101900,101900,101900,101900,0
|
|
20230818,161200,744851800,101900,101900,101900,101900,0
|
|
20230818,161100,744851800,101900,101900,101900,101900,0
|
|
20230818,161000,744851800,101900,101900,101900,101900,0
|
|
20230818,160900,744851800,101900,101900,101900,101900,0
|
|
20230818,160800,744851800,101900,101900,101900,101900,0
|
|
20230818,160700,744851800,101900,101900,101900,101900,0
|
|
20230818,160600,744851800,101900,101900,101900,101900,0
|
|
20230818,160500,744851800,101900,101900,101900,101900,0
|
|
20230818,160400,744851800,101900,101900,101900,101900,0
|
|
20230818,160300,744851800,101900,101900,101900,101900,0
|
|
20230818,160200,744851800,101900,101900,101900,101900,0
|
|
20230818,160100,744851800,101900,101900,101900,101900,0
|
|
20230818,160000,744851800,101900,101900,101900,101900,0
|
|
20230818,155900,744851800,101900,101900,101900,101900,0
|
|
20230818,155800,744851800,101900,101900,101900,101900,0
|
|
20230818,155700,744851800,101900,101900,101900,101900,0
|
|
20230818,155600,744851800,101900,101900,101900,101900,0
|
|
20230818,155500,744851800,101900,101900,101900,101900,141
|
|
20230818,155400,744851800,101900,101900,101900,101900,0
|
|
20230818,155300,744851800,101900,101900,101900,101900,0
|
|
20230818,155200,744851800,101900,101900,101900,101900,0
|
|
20230818,155100,744851800,101900,101900,101900,101900,0
|
|
20230818,155000,744851800,101900,101900,101900,101900,0
|
|
20230818,154900,744851800,101900,101900,101900,101900,0
|
|
20230818,154800,744851800,101900,101900,101900,101900,0
|
|
20230818,154700,744851800,101900,101900,101900,101900,0
|
|
20230818,154600,744851800,101900,101900,101900,101900,0
|
|
20230818,154500,744851800,101900,101900,101900,101900,0
|
|
20230818,154400,744851800,101900,101900,101900,101900,0
|
|
20230818,154300,744851800,101900,101900,101900,101900,0
|
|
20230818,154200,744851800,101900,101900,101900,101900,0
|
|
20230818,154100,744851800,101900,101900,101900,101900,0
|
|
20230818,154000,744851800,101900,101900,101900,101900,0
|
|
20230818,153900,744851800,101900,101900,101900,101900,0
|
|
20230818,153800,744851800,101900,101900,101900,101900,0
|
|
20230818,153700,744851800,101900,101900,101900,101900,0
|
|
20230818,153600,744851800,101900,101900,101900,101900,0
|
|
20230818,153500,744851800,101900,101900,101900,101900,0
|
|
20230818,153400,744851800,101900,101900,101900,101900,0
|
|
20230818,153300,744851800,101900,101900,101900,101900,0
|
|
20230818,153200,744851800,101900,101900,101900,101900,0
|
|
20230818,153100,744851800,101900,101900,101900,101900,0
|
|
20230818,153000,744851800,101900,101900,101900,101900,141
|
|
20230818,152900,730483900,101900,101900,101900,101900,0
|
|
20230818,152800,730483900,101900,101900,101900,101900,0
|
|
20230818,152700,730483900,101900,101900,101900,101900,0
|
|
20230818,152600,730483900,101900,101900,101900,101900,0
|
|
20230818,152500,730483900,101900,101900,101900,101900,0
|
|
20230818,152400,730483900,101900,101900,101900,101900,0
|
|
20230818,152300,730483900,101900,101900,101900,101900,0
|
|
20230818,152200,730483900,101900,101900,101900,101900,0
|
|
20230818,152100,730483900,101900,101900,101900,101900,0
|
|
20230818,152000,730483900,101900,101900,101900,101900,0
|
|
20230818,151900,730483900,101900,101900,101900,101900,4
|
|
20230818,151800,730076300,101900,101900,101900,101900,0
|
|
20230818,151700,730076300,101900,101900,101900,101900,0
|
|
20230818,151600,730076300,101900,101900,101900,101900,0
|
|
20230818,151500,730076300,101900,101900,101900,101900,1
|
|
20230818,151400,729974400,102000,102000,102000,102000,0
|
|
20230818,151300,729974400,102000,102000,102000,102000,2
|
|
20230818,151200,729770400,101800,101800,101800,101800,6
|
|
20230818,151100,729159600,102000,102000,102000,102000,9
|
|
20230818,151000,728241600,102000,102000,102100,102000,6
|
|
20230818,150900,727629500,102100,102100,102100,102100,2
|
|
20230818,150800,727425300,102200,102200,102200,102200,1
|
|
20230818,150700,727323100,102200,102200,102200,102200,0
|
|
20230818,150600,727323100,102200,102200,102200,102200,5
|
|
20230818,150500,726812100,102200,102200,102200,102200,3
|
|
20230818,150400,726505500,102000,102000,102000,102000,0
|
|
20230818,150300,726505500,102000,102000,102000,102000,0
|
|
20230818,150200,726505500,102000,102000,102000,102000,5
|
|
20230818,150100,725995500,101700,101700,101700,101700,0
|
|
20230818,150000,725995500,101700,101700,101700,101700,0
|
|
20230818,145900,725995500,101700,101900,101900,101700,87
|
|
20230818,145800,717135400,102000,102000,102000,102000,10
|
|
20230818,145700,716115400,102000,102000,102000,102000,0
|
|
20230818,145600,716115400,102000,102000,102000,102000,0
|
|
20230818,145500,716115400,102000,102000,102000,102000,0
|
|
20230818,145400,716115400,102000,102000,102000,102000,0
|
|
20230818,145300,716115400,102000,102000,102000,102000,0
|
|
20230818,145200,716115400,102000,102000,102000,102000,6
|
|
20230818,145100,715503400,102000,102000,102000,102000,0
|
|
20230818,145000,715503400,102000,102100,102100,102000,38
|
|
20230818,144900,711627100,102500,102500,102500,102500,0
|
|
20230818,144800,711627100,102500,102500,102500,102500,0
|
|
20230818,144700,711627100,102500,102500,102500,102500,0
|
|
20230818,144600,711627100,102500,102500,102500,102500,0
|
|
20230818,144500,711627100,102500,102500,102500,102500,0
|
|
20230818,144400,711627100,102500,102500,102500,102500,0
|
|
20230818,144300,711627100,102500,102500,102500,102500,0
|
|
20230818,144200,711627100,102500,102500,102500,102500,0
|
|
20230818,144100,711627100,102500,102500,102500,102500,0
|
|
20230818,144000,711627100,102500,102500,102500,102500,1
|
|
20230818,143900,711524600,102000,102000,102000,102000,0
|
|
20230818,143800,711524600,102000,102000,102000,102000,0
|
|
20230818,143700,711524600,102000,102000,102000,102000,26
|
|
20230818,143600,708872600,102400,102400,102400,102400,0
|
|
20230818,143500,708872600,102400,102400,102400,102400,0
|
|
20230818,143400,708872600,102400,102400,102400,102400,0
|
|
20230818,143300,708872600,102400,102400,102400,102400,0
|
|
20230818,143200,708872600,102400,102400,102400,102400,5
|
|
20230818,143100,708360600,102400,102400,102400,102400,5
|
|
20230818,143000,707848600,102100,102100,102100,102100,0
|
|
20230818,142900,707848600,102100,102100,102100,102100,0
|
|
20230818,142800,707848600,102100,102100,102100,102100,0
|
|
20230818,142700,707848600,102100,102100,102100,102100,0
|
|
20230818,142600,707848600,102100,102100,102100,102100,3
|
|
20230818,142500,707542300,102000,102000,102000,102000,0
|
|
20230818,142400,707542300,102000,102000,102000,102000,0
|
|
20230818,142300,707542300,102000,102000,102000,102000,0
|
|
20230818,142200,707542300,102000,102000,102000,102000,0
|
|
20230818,142100,707542300,102000,102000,102000,102000,0
|
|
20230818,142000,707542300,102000,102000,102000,102000,0
|
|
20230818,141900,707542300,102000,102000,102000,102000,41
|
|
20230818,141800,703360300,102100,102100,102100,102100,0
|
|
20230818,141700,703360300,102100,102100,102100,102100,0
|
|
20230818,141600,703360300,102100,102100,102100,102100,1
|
|
20230818,141500,703258200,102100,102100,102100,102100,6
|
|
20230818,141400,702645600,102100,102100,102100,102100,37
|
|
20230818,141300,698867900,102100,102100,102100,102100,0
|
|
20230818,141200,698867900,102100,102100,102100,102100,0
|
|
20230818,141100,698867900,102100,102100,102100,102100,0
|
|
20230818,141000,698867900,102100,102100,102100,102100,0
|
|
20230818,140900,698867900,102100,102100,102100,102100,0
|
|
20230818,140800,698867900,102100,102100,102100,102100,0
|
|
20230818,140700,698867900,102100,102100,102100,102100,0
|
|
20230818,140600,698867900,102100,102100,102100,102100,0
|
|
20230818,140500,698867900,102100,102100,102100,102100,19
|
|
20230818,140400,696928000,102100,102100,102100,102100,14
|
|
20230818,140300,695498600,102100,102100,102100,102100,1
|
|
20230818,140200,695396500,102100,102100,102100,102100,0
|
|
20230818,140100,695396500,102100,102100,102100,102100,10
|
|
20230818,140000,694375500,102100,102100,102100,102100,0
|
|
20230818,135900,694375500,102100,102100,102100,102100,0
|
|
20230818,135800,694375500,102100,102100,102100,102100,0
|
|
20230818,135700,694375500,102100,102100,102100,102100,0
|
|
20230818,135600,694375500,102100,102100,102100,102100,0
|
|
20230818,135500,694375500,102100,102100,102100,102100,1
|
|
20230818,135400,694273400,102100,102100,102100,102100,1
|
|
20230818,135300,694171300,102100,102100,102100,102100,0
|
|
20230818,135200,694171300,102100,102100,102100,102100,0
|
|
20230818,135100,694171300,102100,102100,102100,102100,0
|
|
20230818,135000,694171300,102100,102100,102100,102100,0
|
|
20230818,134900,694171300,102100,102100,102100,102100,0
|
|
20230818,134800,694171300,102100,102100,102100,102100,0
|
|
20230818,134700,694171300,102100,102100,102100,102100,5
|
|
20230818,134600,693660800,102100,102100,102100,102100,0
|
|
20230818,134500,693660800,102100,102100,102100,102100,4
|
|
20230818,134400,693252400,102000,102000,102000,102000,0
|
|
20230818,134300,693252400,102000,102000,102000,102000,0
|
|
20230818,134200,693252400,102000,102000,102000,102000,0
|
|
20230818,134100,693252400,102000,102000,102000,102000,0
|
|
20230818,134000,693252400,102000,102000,102000,102000,0
|
|
20230818,133900,693252400,102000,102000,102000,102000,0
|
|
20230818,133800,693252400,102000,102000,102000,102000,60
|
|
20230818,133700,687132400,102000,102000,102000,102000,0
|
|
20230818,133600,687132400,102000,102000,102000,102000,0
|
|
20230818,133500,687132400,102000,102000,102000,102000,0
|
|
20230818,133400,687132400,102000,102000,102000,102000,0
|
|
20230818,133300,687132400,102000,102000,102000,102000,0
|
|
20230818,133200,687132400,102000,102000,102000,102000,0
|
|
20230818,133100,687132400,102000,102000,102000,102000,0
|
|
20230818,133000,687132400,102000,102000,102000,102000,0
|
|
20230818,132900,687132400,102000,102000,102000,102000,5
|
|
20230818,132800,686622400,102000,102000,102000,102000,0
|
|
20230818,132700,686622400,102000,102000,102000,102000,0
|
|
20230818,132600,686622400,102000,102000,102000,102000,0
|
|
20230818,132500,686622400,102000,102000,102000,102000,0
|
|
20230818,132400,686622400,102000,102000,102000,102000,0
|
|
20230818,132300,686622400,102000,102000,102000,102000,0
|
|
20230818,132200,686622400,102000,102000,102000,102000,0
|
|
20230818,132100,686622400,102000,102000,102000,102000,0
|
|
20230818,132000,686622400,102000,102000,102000,102000,0
|
|
20230818,131900,686622400,102000,102100,102100,102000,58
|
|
20230818,131800,680705200,102100,102400,102400,102100,110
|
|
20230818,131700,669467400,102500,102500,102500,102500,63
|
|
20230818,131600,663009900,102800,102800,102800,102800,1
|
|
20230818,131500,662907100,102800,102800,102800,102800,0
|
|
20230818,131400,662907100,102800,102800,102800,102800,0
|
|
20230818,131300,662907100,102800,102800,102800,102800,0
|
|
20230818,131200,662907100,102800,102800,102800,102800,0
|
|
20230818,131100,662907100,102800,102800,102800,102800,0
|
|
20230818,131000,662907100,102800,102800,102800,102800,0
|
|
20230818,130900,662907100,102800,102800,102800,102800,0
|
|
20230818,130800,662907100,102800,102800,102800,102800,0
|
|
20230818,130700,662907100,102800,102800,102800,102800,0
|
|
20230818,130600,662907100,102800,102800,102800,102800,0
|
|
20230818,130500,662907100,102800,102800,102800,102800,0
|
|
20230818,130400,662907100,102800,102800,102800,102800,0
|
|
20230818,130300,662907100,102800,102800,102800,102800,0
|
|
20230818,130200,662907100,102800,102800,102800,102800,0
|
|
20230818,130100,662907100,102800,102800,102800,102800,30
|
|
20230818,130000,659823100,102400,102400,102400,102400,0
|
|
20230818,125900,659823100,102400,102400,102400,102400,0
|
|
20230818,125800,659823100,102400,102400,102400,102400,0
|
|
20230818,125700,659823100,102400,102400,102400,102400,12
|
|
20230818,125600,658594300,102100,102100,102100,102100,0
|
|
20230818,125500,658594300,102100,102100,102100,102100,0
|
|
20230818,125400,658594300,102100,102100,102100,102100,0
|
|
20230818,125300,658594300,102100,102100,102100,102100,0
|
|
20230818,125200,658594300,102100,102100,102100,102100,0
|
|
20230818,125100,658594300,102100,102100,102100,102100,0
|
|
20230818,125000,658594300,102100,102100,102100,102100,0
|
|
20230818,124900,658594300,102100,102100,102100,102100,0
|
|
20230818,124800,658594300,102100,102100,102100,102100,0
|
|
20230818,124700,658594300,102100,102100,102100,102100,0
|
|
20230818,124600,658594300,102100,102100,102100,102100,0
|
|
20230818,124500,658594300,102100,102100,102100,102100,0
|
|
20230818,124400,658594300,102100,102100,102100,102100,0
|
|
20230818,124300,658594300,102100,102100,102100,102100,1
|
|
20230818,124200,658492200,102100,102100,102100,102100,0
|
|
20230818,124100,658492200,102100,102100,102100,102100,0
|
|
20230818,124000,658492200,102100,102100,102100,102100,0
|
|
20230818,123900,658492200,102100,102100,102100,102100,0
|
|
20230818,123800,658492200,102100,102100,102100,102100,0
|
|
20230818,123700,658492200,102100,102100,102100,102100,0
|
|
20230818,123600,658492200,102100,102100,102100,102100,5
|
|
20230818,123500,657981700,102000,102000,102000,102000,0
|
|
20230818,123400,657981700,102000,102000,102000,102000,0
|
|
20230818,123300,657981700,102000,102100,102100,102000,2
|
|
20230818,123200,657777600,102000,102000,102000,102000,0
|
|
20230818,123100,657777600,102000,102000,102000,102000,0
|
|
20230818,123000,657777600,102000,102000,102000,102000,0
|
|
20230818,122900,657777600,102000,102000,102000,102000,0
|
|
20230818,122800,657777600,102000,102000,102000,102000,0
|
|
20230818,122700,657777600,102000,102000,102000,102000,0
|
|
20230818,122600,657777600,102000,102000,102000,102000,0
|
|
20230818,122500,657777600,102000,102000,102000,102000,0
|
|
20230818,122400,657777600,102000,102000,102000,102000,0
|
|
20230818,122300,657777600,102000,102000,102000,102000,0
|
|
20230818,122200,657777600,102000,102000,102000,102000,0
|
|
20230818,122100,657777600,102000,102000,102000,102000,0
|
|
20230818,122000,657777600,102000,102000,102000,102000,0
|
|
20230818,121900,657777600,102000,102000,102000,102000,0
|
|
20230818,121800,657777600,102000,102000,102000,102000,70
|
|
20230818,121700,650637600,102000,102200,102200,102000,52
|
|
20230818,121600,645333100,102200,102200,102200,102200,0
|
|
20230818,121500,645333100,102200,102200,102200,102200,1
|
|
20230818,121400,645230900,102300,102300,102300,102300,0
|
|
20230818,121300,645230900,102300,102300,102300,102300,0
|
|
20230818,121200,645230900,102300,102300,102300,102300,1
|
|
20230818,121100,645128600,102300,102300,102300,102300,48
|
|
20230818,121000,640218200,102300,102500,102500,102300,90
|
|
20230818,120900,631004800,102500,102500,102500,102500,0
|
|
20230818,120800,631004800,102500,102500,102500,102500,0
|
|
20230818,120700,631004800,102500,102500,102500,102500,0
|
|
20230818,120600,631004800,102500,102500,102500,102500,15
|
|
20230818,120500,629467300,102900,102900,102900,102900,0
|
|
20230818,120400,629467300,102900,102800,102900,102800,10
|
|
20230818,120300,628439200,102500,102500,102500,102500,5
|
|
20230818,120200,627926700,102700,102700,102700,102700,0
|
|
20230818,120100,627926700,102700,102700,102700,102700,1
|
|
20230818,120000,627824000,102600,102600,102600,102600,0
|
|
20230818,115900,627824000,102600,102600,102600,102600,87
|
|
20230818,115800,618897800,102600,102600,102600,102600,1
|
|
20230818,115700,618795200,102600,102600,102600,102600,0
|
|
20230818,115600,618795200,102600,102600,102600,102600,0
|
|
20230818,115500,618795200,102600,102600,102600,102600,1
|
|
20230818,115400,618692600,102700,102800,102800,102700,2
|
|
20230818,115300,618487100,102800,102800,102800,102800,0
|
|
20230818,115200,618487100,102800,102700,102800,102700,12
|
|
20230818,115100,617253700,102700,102700,102700,102700,0
|
|
20230818,115000,617253700,102700,102700,102700,102700,0
|
|
20230818,114900,617253700,102700,102600,102700,102600,10
|
|
20230818,114800,616227000,102500,102500,102500,102500,0
|
|
20230818,114700,616227000,102500,102500,102500,102500,3
|
|
20230818,114600,615919500,102500,102500,102500,102500,0
|
|
20230818,114500,615919500,102500,102500,102500,102500,24
|
|
20230818,114400,613459500,102500,102500,102500,102500,7
|
|
20230818,114300,612742000,102400,102400,102400,102400,2
|
|
20230818,114200,612537200,102300,102300,102300,102300,0
|
|
20230818,114100,612537200,102300,102300,102300,102300,0
|
|
20230818,114000,612537200,102300,102300,102300,102300,6
|
|
20230818,113900,611923400,102300,102300,102300,102300,0
|
|
20230818,113800,611923400,102300,102300,102300,102300,0
|
|
20230818,113700,611923400,102300,102300,102300,102300,0
|
|
20230818,113600,611923400,102300,102400,102400,102300,60
|
|
20230818,113500,605784400,102400,102400,102400,102400,0
|
|
20230818,113400,605784400,102400,102400,102400,102400,2
|
|
20230818,113300,605579600,102300,102300,102300,102300,0
|
|
20230818,113200,605579600,102300,102300,102300,102300,0
|
|
20230818,113100,605579600,102300,102300,102300,102300,0
|
|
20230818,113000,605579600,102300,102300,102300,102300,0
|
|
20230818,112900,605579600,102300,102300,102300,102300,0
|
|
20230818,112800,605579600,102300,102600,102600,102300,22
|
|
20230818,112700,603328300,102700,102700,102700,102700,1
|
|
20230818,112600,603225600,102700,102700,102700,102700,0
|
|
20230818,112500,603225600,102700,102700,102700,102700,0
|
|
20230818,112400,603225600,102700,102700,102700,102700,0
|
|
20230818,112300,603225600,102700,102600,102700,102600,5
|
|
20230818,112200,602712400,102400,102400,102400,102400,0
|
|
20230818,112100,602712400,102400,102400,102400,102400,0
|
|
20230818,112000,602712400,102400,102400,102400,102400,0
|
|
20230818,111900,602712400,102400,102400,102400,102400,0
|
|
20230818,111800,602712400,102400,102400,102400,102400,0
|
|
20230818,111700,602712400,102400,102400,102400,102400,1
|
|
20230818,111600,602610000,102200,102400,102600,102200,82
|
|
20230818,111500,594209500,102300,102300,102300,102300,0
|
|
20230818,111400,594209500,102300,102300,102300,102300,2
|
|
20230818,111300,594004900,102300,102300,102300,102300,0
|
|
20230818,111200,594004900,102300,102300,102300,102300,0
|
|
20230818,111100,594004900,102300,102200,102300,102200,6
|
|
20230818,111000,593391400,101900,101900,101900,101900,0
|
|
20230818,110900,593391400,101900,101900,101900,101900,0
|
|
20230818,110800,593391400,101900,102300,102300,101900,12
|
|
20230818,110700,592164600,102300,102200,102300,102200,27
|
|
20230818,110600,589402600,102200,102100,102200,102100,117
|
|
20230818,110500,577454400,102100,102100,102100,102100,6
|
|
20230818,110400,576841800,101800,102000,102100,101800,577
|
|
20230818,110300,518100900,102000,102000,102000,102000,0
|
|
20230818,110200,518100900,102000,101800,102000,101800,44
|
|
20230818,110100,513615600,101500,101500,101500,101500,1
|
|
20230818,110000,513514100,101500,101500,101500,101500,0
|
|
20230818,105900,513514100,101500,101500,101500,101500,0
|
|
20230818,105800,513514100,101500,101500,101500,101500,0
|
|
20230818,105700,513514100,101500,101600,101600,101500,38
|
|
20230818,105600,509656600,101500,101500,101500,101500,0
|
|
20230818,105500,509656600,101500,101500,101500,101500,1
|
|
20230818,105400,509555100,101500,101500,101500,101500,0
|
|
20230818,105300,509555100,101500,101500,101500,101500,0
|
|
20230818,105200,509555100,101500,101500,101500,101500,0
|
|
20230818,105100,509555100,101500,101600,101600,101500,15
|
|
20230818,105000,508032200,101500,101500,101500,101500,0
|
|
20230818,104900,508032200,101500,101500,101500,101500,0
|
|
20230818,104800,508032200,101500,101500,101500,101500,0
|
|
20230818,104700,508032200,101500,101500,101500,101500,3
|
|
20230818,104600,507727700,101400,101400,101400,101400,0
|
|
20230818,104500,507727700,101400,101400,101400,101400,0
|
|
20230818,104400,507727700,101400,101400,101400,101400,0
|
|
20230818,104300,507727700,101400,101400,101400,101400,0
|
|
20230818,104200,507727700,101400,101400,101400,101400,20
|
|
20230818,104100,505699700,101400,101700,101700,101400,30
|
|
20230818,104000,502651900,101700,101700,101700,101700,27
|
|
20230818,103900,499906000,101700,101700,101700,101700,10
|
|
20230818,103800,498889000,101700,101700,101700,101700,3
|
|
20230818,103700,498583900,101800,101800,101800,101800,4
|
|
20230818,103600,498176700,101900,101900,101900,101900,1
|
|
20230818,103500,498074800,102100,102100,102100,102100,0
|
|
20230818,103400,498074800,102100,102100,102100,102100,0
|
|
20230818,103300,498074800,102100,102100,102100,102100,0
|
|
20230818,103200,498074800,102100,102100,102100,102100,0
|
|
20230818,103100,498074800,102100,102100,102100,102100,0
|
|
20230818,103000,498074800,102100,102100,102100,102100,0
|
|
20230818,102900,498074800,102100,102100,102100,102100,0
|
|
20230818,102800,498074800,102100,102100,102100,102100,0
|
|
20230818,102700,498074800,102100,102100,102100,102100,0
|
|
20230818,102600,498074800,102100,102100,102100,102100,0
|
|
20230818,102500,498074800,102100,102100,102100,102100,10
|
|
20230818,102400,497053800,102100,102100,102100,102100,3
|
|
20230818,102300,496747500,102000,102000,102000,102000,0
|
|
20230818,102200,496747500,102000,101400,102000,101400,70
|
|
20230818,102100,489619800,101500,101500,101500,101500,0
|
|
20230818,102000,489619800,101500,101500,101500,101500,0
|
|
20230818,101900,489619800,101500,101500,101500,101500,0
|
|
20230818,101800,489619800,101500,101500,101500,101500,0
|
|
20230818,101700,489619800,101500,101500,101500,101500,1
|
|
20230818,101600,489518300,101900,101900,101900,101900,0
|
|
20230818,101500,489518300,101900,101900,101900,101900,0
|
|
20230818,101400,489518300,101900,101600,101900,101600,10
|
|
20230818,101300,488501000,101400,101400,101400,101300,52
|
|
20230818,101200,483233100,101400,101400,101400,101300,43
|
|
20230818,101100,478876100,101400,101500,101500,101400,17
|
|
20230818,101000,477151100,101400,101400,101400,101400,1
|
|
20230818,100900,477049700,101400,101400,101400,101400,0
|
|
20230818,100800,477049700,101400,101400,101400,101400,2
|
|
20230818,100700,476846900,101600,101500,101600,101500,2
|
|
20230818,100600,476643800,101500,101500,101500,101500,38
|
|
20230818,100500,472786800,101500,101500,101500,101500,0
|
|
20230818,100400,472786800,101500,101500,101500,101500,6
|
|
20230818,100300,472177800,101400,101400,101400,101400,18
|
|
20230818,100200,470352600,101400,101200,101400,101200,55
|
|
20230818,100100,464784400,101200,101200,101200,101200,36
|
|
20230818,100000,461141200,101300,101300,101300,101300,0
|
|
20230818,095900,461141200,101300,101200,101300,101200,30
|
|
20230818,095800,458105000,101300,101300,101300,101300,0
|
|
20230818,095700,458105000,101300,101500,101500,101300,17
|
|
20230818,095600,456380300,101300,101400,101400,101300,65
|
|
20230818,095500,449794100,101500,101500,101500,101500,22
|
|
20230818,095400,447561100,101500,101500,101500,101500,0
|
|
20230818,095300,447561100,101500,101500,101500,101500,0
|
|
20230818,095200,447561100,101500,101500,101500,101500,10
|
|
20230818,095100,446546100,101500,101500,101500,101500,9
|
|
20230818,095000,445632600,101500,101400,101500,101400,3
|
|
20230818,094900,445328200,101300,101300,101300,101300,37
|
|
20230818,094800,441580100,101200,101200,101300,101200,80
|
|
20230818,094700,433484000,101200,101000,101200,101000,17
|
|
20230818,094600,431766800,100700,101000,101000,100700,12
|
|
20230818,094500,430555400,101000,101000,101000,101000,5
|
|
20230818,094400,430050400,101000,101000,101000,101000,5
|
|
20230818,094300,429545400,100300,101700,101900,100300,1050
|
|
20230818,094200,323683600,102000,102000,102000,102000,0
|
|
20230818,094100,323683600,102000,101900,102000,101900,51
|
|
20230818,094000,318481700,101900,101600,101900,101600,10
|
|
20230818,093900,317464400,101600,101600,101600,101600,4
|
|
20230818,093800,317058000,101600,101500,101600,101500,14
|
|
20230818,093700,315636900,101500,101500,101500,101500,5
|
|
20230818,093600,315129400,101500,101500,101500,101500,8
|
|
20230818,093500,314317400,101600,101600,101600,101600,0
|
|
20230818,093400,314317400,101600,101800,101800,101600,69
|
|
20230818,093300,307304500,101800,101800,101800,101800,1
|
|
20230818,093200,307202700,101800,101700,101800,101700,26
|
|
20230818,093100,304557500,101900,101800,101900,101800,11
|
|
20230818,093000,303436700,101800,101800,101800,101800,3
|
|
20230818,092900,303131300,101700,101600,101700,101600,6
|
|
20230818,092800,302521600,101700,101500,101700,101500,79
|
|
20230818,092700,294494200,101500,101500,101500,101500,0
|
|
20230818,092600,294494200,101500,101500,101500,101500,12
|
|
20230818,092500,293276200,101500,101500,101600,101200,66
|
|
20230818,092400,286583000,101200,101200,101200,101200,0
|
|
20230818,092300,286583000,101200,101200,101200,101200,1
|
|
20230818,092200,286481800,101600,101000,101600,101000,213
|
|
20230818,092100,264896300,101000,101000,101000,101000,0
|
|
20230818,092000,264896300,101000,101300,101300,101000,34
|
|
20230818,091900,261462000,101300,100900,101300,100900,27
|
|
20230818,091800,258734800,100200,101500,101500,100200,1234
|
|
20230818,091700,134155500,101100,101100,101100,101100,0
|
|
20230818,091600,134155500,101100,101400,101400,101100,200
|
|
20230818,091500,113910000,101700,101700,101700,101700,1
|
|
20230818,091400,113808300,101300,101300,101300,101300,3
|
|
20230818,091300,113504400,101800,101800,101800,101800,3
|
|
20230818,091200,113199000,101100,101300,101800,101000,38
|
|
20230818,091100,109355400,101000,101600,101600,101000,200
|
|
20230818,091000,89109000,101500,101800,102000,101500,17
|
|
20230818,090900,87378600,101300,101500,101500,101300,52
|
|
20230818,090800,82109600,101400,101100,102300,101100,98
|
|
20230818,090700,72136400,101000,101600,101600,101000,204
|
|
20230818,090600,51465700,101600,101600,101600,101600,1
|
|
20230818,090500,51364100,101500,102000,102000,101400,329
|
|
20230818,090400,17944800,102500,102500,102500,102500,0
|
|
20230818,090300,17944800,102500,102400,102500,101900,11
|
|
20230818,090200,16822300,102000,102100,102100,102000,30
|
|
20230818,090100,13762100,102000,102700,102700,102000,71
|
|
20230818,090000,6499300,102600,103400,103400,102600,63
|