694 lines
38 KiB
CSV
694 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,203100,924496300,151300,151300,151300,151300,197
|
|
20230809,203000,924496300,151300,151300,151300,151300,0
|
|
20230809,202900,924496300,151300,151300,151300,151300,0
|
|
20230809,202800,924496300,151300,151300,151300,151300,0
|
|
20230809,202700,924496300,151300,151300,151300,151300,0
|
|
20230809,202600,924496300,151300,151300,151300,151300,0
|
|
20230809,202500,924496300,151300,151300,151300,151300,0
|
|
20230809,202400,924496300,151300,151300,151300,151300,0
|
|
20230809,202300,924496300,151300,151300,151300,151300,0
|
|
20230809,202200,924496300,151300,151300,151300,151300,0
|
|
20230809,202100,924496300,151300,151300,151300,151300,0
|
|
20230809,202000,924496300,151300,151300,151300,151300,0
|
|
20230809,201900,924496300,151300,151300,151300,151300,0
|
|
20230809,201800,924496300,151300,151300,151300,151300,0
|
|
20230809,201700,924496300,151300,151300,151300,151300,0
|
|
20230809,201600,924496300,151300,151300,151300,151300,0
|
|
20230809,201500,924496300,151300,151300,151300,151300,0
|
|
20230809,201400,924496300,151300,151300,151300,151300,0
|
|
20230809,201300,924496300,151300,151300,151300,151300,0
|
|
20230809,201200,924496300,151300,151300,151300,151300,0
|
|
20230809,201100,924496300,151300,151300,151300,151300,0
|
|
20230809,201000,924496300,151300,151300,151300,151300,0
|
|
20230809,200900,924496300,151300,151300,151300,151300,0
|
|
20230809,200800,924496300,151300,151300,151300,151300,0
|
|
20230809,200700,924496300,151300,151300,151300,151300,0
|
|
20230809,200600,924496300,151300,151300,151300,151300,0
|
|
20230809,200500,924496300,151300,151300,151300,151300,0
|
|
20230809,200400,924496300,151300,151300,151300,151300,0
|
|
20230809,200300,924496300,151300,151300,151300,151300,0
|
|
20230809,200200,924496300,151300,151300,151300,151300,0
|
|
20230809,200100,924496300,151300,151300,151300,151300,197
|
|
20230809,200000,924496300,151300,151300,151300,151300,0
|
|
20230809,195900,924496300,151300,151300,151300,151300,0
|
|
20230809,195800,924496300,151300,151300,151300,151300,0
|
|
20230809,195700,924496300,151300,151300,151300,151300,0
|
|
20230809,195600,924496300,151300,151300,151300,151300,0
|
|
20230809,195500,924496300,151300,151300,151300,151300,0
|
|
20230809,195400,924496300,151300,151300,151300,151300,0
|
|
20230809,195300,924496300,151300,151300,151300,151300,0
|
|
20230809,195200,924496300,151300,151300,151300,151300,0
|
|
20230809,195100,924496300,151300,151300,151300,151300,0
|
|
20230809,195000,924496300,151300,151300,151300,151300,0
|
|
20230809,194900,924496300,151300,151300,151300,151300,0
|
|
20230809,194800,924496300,151300,151300,151300,151300,0
|
|
20230809,194700,924496300,151300,151300,151300,151300,0
|
|
20230809,194600,924496300,151300,151300,151300,151300,0
|
|
20230809,194500,924496300,151300,151300,151300,151300,0
|
|
20230809,194400,924496300,151300,151300,151300,151300,0
|
|
20230809,194300,924496300,151300,151300,151300,151300,0
|
|
20230809,194200,924496300,151300,151300,151300,151300,0
|
|
20230809,194100,924496300,151300,151300,151300,151300,0
|
|
20230809,194000,924496300,151300,151300,151300,151300,0
|
|
20230809,193900,924496300,151300,151300,151300,151300,0
|
|
20230809,193800,924496300,151300,151300,151300,151300,0
|
|
20230809,193700,924496300,151300,151300,151300,151300,0
|
|
20230809,193600,924496300,151300,151300,151300,151300,0
|
|
20230809,193500,924496300,151300,151300,151300,151300,0
|
|
20230809,193400,924496300,151300,151300,151300,151300,0
|
|
20230809,193300,924496300,151300,151300,151300,151300,0
|
|
20230809,193200,924496300,151300,151300,151300,151300,0
|
|
20230809,193100,924496300,151300,151300,151300,151300,197
|
|
20230809,193000,924496300,151300,151300,151300,151300,0
|
|
20230809,192900,924496300,151300,151300,151300,151300,0
|
|
20230809,192800,924496300,151300,151300,151300,151300,0
|
|
20230809,192700,924496300,151300,151300,151300,151300,0
|
|
20230809,192600,924496300,151300,151300,151300,151300,0
|
|
20230809,192500,924496300,151300,151300,151300,151300,0
|
|
20230809,192400,924496300,151300,151300,151300,151300,0
|
|
20230809,192300,924496300,151300,151300,151300,151300,0
|
|
20230809,192200,924496300,151300,151300,151300,151300,0
|
|
20230809,192100,924496300,151300,151300,151300,151300,0
|
|
20230809,192000,924496300,151300,151300,151300,151300,0
|
|
20230809,191900,924496300,151300,151300,151300,151300,0
|
|
20230809,191800,924496300,151300,151300,151300,151300,0
|
|
20230809,191700,924496300,151300,151300,151300,151300,0
|
|
20230809,191600,924496300,151300,151300,151300,151300,0
|
|
20230809,191500,924496300,151300,151300,151300,151300,0
|
|
20230809,191400,924496300,151300,151300,151300,151300,0
|
|
20230809,191300,924496300,151300,151300,151300,151300,0
|
|
20230809,191200,924496300,151300,151300,151300,151300,0
|
|
20230809,191100,924496300,151300,151300,151300,151300,0
|
|
20230809,191000,924496300,151300,151300,151300,151300,0
|
|
20230809,190900,924496300,151300,151300,151300,151300,0
|
|
20230809,190800,924496300,151300,151300,151300,151300,0
|
|
20230809,190700,924496300,151300,151300,151300,151300,0
|
|
20230809,190600,924496300,151300,151300,151300,151300,0
|
|
20230809,190500,924496300,151300,151300,151300,151300,0
|
|
20230809,190400,924496300,151300,151300,151300,151300,0
|
|
20230809,190300,924496300,151300,151300,151300,151300,0
|
|
20230809,190200,924496300,151300,151300,151300,151300,0
|
|
20230809,190100,924496300,151300,151300,151300,151300,197
|
|
20230809,190000,924496300,151300,151300,151300,151300,0
|
|
20230809,185900,924496300,151300,151300,151300,151300,0
|
|
20230809,185800,924496300,151300,151300,151300,151300,0
|
|
20230809,185700,924496300,151300,151300,151300,151300,0
|
|
20230809,185600,924496300,151300,151300,151300,151300,0
|
|
20230809,185500,924496300,151300,151300,151300,151300,0
|
|
20230809,185400,924496300,151300,151300,151300,151300,0
|
|
20230809,185300,924496300,151300,151300,151300,151300,0
|
|
20230809,185200,924496300,151300,151300,151300,151300,0
|
|
20230809,185100,924496300,151300,151300,151300,151300,0
|
|
20230809,185000,924496300,151300,151300,151300,151300,0
|
|
20230809,184900,924496300,151300,151300,151300,151300,0
|
|
20230809,184800,924496300,151300,151300,151300,151300,0
|
|
20230809,184700,924496300,151300,151300,151300,151300,0
|
|
20230809,184600,924496300,151300,151300,151300,151300,0
|
|
20230809,184500,924496300,151300,151300,151300,151300,0
|
|
20230809,184400,924496300,151300,151300,151300,151300,0
|
|
20230809,184300,924496300,151300,151300,151300,151300,0
|
|
20230809,184200,924496300,151300,151300,151300,151300,0
|
|
20230809,184100,924496300,151300,151300,151300,151300,0
|
|
20230809,184000,924496300,151300,151300,151300,151300,0
|
|
20230809,183900,924496300,151300,151300,151300,151300,0
|
|
20230809,183800,924496300,151300,151300,151300,151300,0
|
|
20230809,183700,924496300,151300,151300,151300,151300,0
|
|
20230809,183600,924496300,151300,151300,151300,151300,0
|
|
20230809,183500,924496300,151300,151300,151300,151300,0
|
|
20230809,183400,924496300,151300,151300,151300,151300,0
|
|
20230809,183300,924496300,151300,151300,151300,151300,0
|
|
20230809,183200,924496300,151300,151300,151300,151300,0
|
|
20230809,183100,924496300,151300,151300,151300,151300,197
|
|
20230809,183000,924496300,151300,151300,151300,151300,0
|
|
20230809,182900,924496300,151300,151300,151300,151300,0
|
|
20230809,182800,924496300,151300,151300,151300,151300,0
|
|
20230809,182700,924496300,151300,151300,151300,151300,0
|
|
20230809,182600,924496300,151300,151300,151300,151300,0
|
|
20230809,182500,924496300,151300,151300,151300,151300,0
|
|
20230809,182400,924496300,151300,151300,151300,151300,0
|
|
20230809,182300,924496300,151300,151300,151300,151300,0
|
|
20230809,182200,924496300,151300,151300,151300,151300,0
|
|
20230809,182100,924496300,151300,151300,151300,151300,0
|
|
20230809,182000,924496300,151300,151300,151300,151300,0
|
|
20230809,181900,924496300,151300,151300,151300,151300,0
|
|
20230809,181800,924496300,151300,151300,151300,151300,0
|
|
20230809,181700,924496300,151300,151300,151300,151300,0
|
|
20230809,181600,924496300,151300,151300,151300,151300,0
|
|
20230809,181500,924496300,151300,151300,151300,151300,0
|
|
20230809,181400,924496300,151300,151300,151300,151300,0
|
|
20230809,181300,924496300,151300,151300,151300,151300,0
|
|
20230809,181200,924496300,151300,151300,151300,151300,0
|
|
20230809,181100,924496300,151300,151300,151300,151300,0
|
|
20230809,181000,924496300,151300,151300,151300,151300,0
|
|
20230809,180900,924496300,151300,151300,151300,151300,0
|
|
20230809,180800,924496300,151300,151300,151300,151300,0
|
|
20230809,180700,924496300,151300,151300,151300,151300,0
|
|
20230809,180600,924496300,151300,151300,151300,151300,0
|
|
20230809,180500,924496300,151300,151300,151300,151300,0
|
|
20230809,180400,924496300,151300,151300,151300,151300,0
|
|
20230809,180300,924496300,151300,151300,151300,151300,0
|
|
20230809,180200,924496300,151300,151300,151300,151300,0
|
|
20230809,180100,924496300,151300,151300,151300,151300,197
|
|
20230809,180000,924496300,151300,151300,151300,151300,0
|
|
20230809,175900,924496300,151300,151300,151300,151300,0
|
|
20230809,175800,924496300,151300,151300,151300,151300,0
|
|
20230809,175700,924496300,151300,151300,151300,151300,0
|
|
20230809,175600,924496300,151300,151300,151300,151300,0
|
|
20230809,175500,924496300,151300,151300,151300,151300,0
|
|
20230809,175400,924496300,151300,151300,151300,151300,0
|
|
20230809,175300,924496300,151300,151300,151300,151300,0
|
|
20230809,175200,924496300,151300,151300,151300,151300,0
|
|
20230809,175100,924496300,151300,151300,151300,151300,0
|
|
20230809,175000,924496300,151300,151300,151300,151300,0
|
|
20230809,174900,924496300,151300,151300,151300,151300,0
|
|
20230809,174800,924496300,151300,151300,151300,151300,0
|
|
20230809,174700,924496300,151300,151300,151300,151300,0
|
|
20230809,174600,924496300,151300,151300,151300,151300,0
|
|
20230809,174500,924496300,151300,151300,151300,151300,0
|
|
20230809,174400,924496300,151300,151300,151300,151300,0
|
|
20230809,174300,924496300,151300,151300,151300,151300,0
|
|
20230809,174200,924496300,151300,151300,151300,151300,0
|
|
20230809,174100,924496300,151300,151300,151300,151300,0
|
|
20230809,174000,924496300,151300,151300,151300,151300,0
|
|
20230809,173900,924496300,151300,151300,151300,151300,0
|
|
20230809,173800,924496300,151300,151300,151300,151300,0
|
|
20230809,173700,924496300,151300,151300,151300,151300,0
|
|
20230809,173600,924496300,151300,151300,151300,151300,0
|
|
20230809,173500,924496300,151300,151300,151300,151300,0
|
|
20230809,173400,924496300,151300,151300,151300,151300,0
|
|
20230809,173300,924496300,151300,151300,151300,151300,0
|
|
20230809,173200,924496300,151300,151300,151300,151300,0
|
|
20230809,173100,924496300,151300,151300,151300,151300,197
|
|
20230809,173000,924496300,151300,151300,151300,151300,0
|
|
20230809,172900,924496300,151300,151300,151300,151300,0
|
|
20230809,172800,924496300,151300,151300,151300,151300,0
|
|
20230809,172700,924496300,151300,151300,151300,151300,0
|
|
20230809,172600,924496300,151300,151300,151300,151300,0
|
|
20230809,172500,924496300,151300,151300,151300,151300,0
|
|
20230809,172400,924496300,151300,151300,151300,151300,0
|
|
20230809,172300,924496300,151300,151300,151300,151300,0
|
|
20230809,172200,924496300,151300,151300,151300,151300,0
|
|
20230809,172100,924496300,151300,151300,151300,151300,0
|
|
20230809,172000,924496300,151300,151300,151300,151300,0
|
|
20230809,171900,924496300,151300,151300,151300,151300,0
|
|
20230809,171800,924496300,151300,151300,151300,151300,0
|
|
20230809,171700,924496300,151300,151300,151300,151300,0
|
|
20230809,171600,924496300,151300,151300,151300,151300,0
|
|
20230809,171500,924496300,151300,151300,151300,151300,0
|
|
20230809,171400,924496300,151300,151300,151300,151300,0
|
|
20230809,171300,924496300,151300,151300,151300,151300,0
|
|
20230809,171200,924496300,151300,151300,151300,151300,0
|
|
20230809,171100,924496300,151300,151300,151300,151300,0
|
|
20230809,171000,924496300,151300,151300,151300,151300,0
|
|
20230809,170900,924496300,151300,151300,151300,151300,0
|
|
20230809,170800,924496300,151300,151300,151300,151300,0
|
|
20230809,170700,924496300,151300,151300,151300,151300,0
|
|
20230809,170600,924496300,151300,151300,151300,151300,0
|
|
20230809,170500,924496300,151300,151300,151300,151300,0
|
|
20230809,170400,924496300,151300,151300,151300,151300,0
|
|
20230809,170300,924496300,151300,151300,151300,151300,0
|
|
20230809,170200,924496300,151300,151300,151300,151300,0
|
|
20230809,170100,924496300,151300,151300,151300,151300,197
|
|
20230809,170000,924496300,151300,151300,151300,151300,0
|
|
20230809,165900,924496300,151300,151300,151300,151300,0
|
|
20230809,165800,924496300,151300,151300,151300,151300,0
|
|
20230809,165700,924496300,151300,151300,151300,151300,0
|
|
20230809,165600,924496300,151300,151300,151300,151300,0
|
|
20230809,165500,924496300,151300,151300,151300,151300,0
|
|
20230809,165400,924496300,151300,151300,151300,151300,0
|
|
20230809,165300,924496300,151300,151300,151300,151300,0
|
|
20230809,165200,924496300,151300,151300,151300,151300,0
|
|
20230809,165100,924496300,151300,151300,151300,151300,0
|
|
20230809,165000,924496300,151300,151300,151300,151300,0
|
|
20230809,164900,924496300,151300,151300,151300,151300,0
|
|
20230809,164800,924496300,151300,151300,151300,151300,0
|
|
20230809,164700,924496300,151300,151300,151300,151300,0
|
|
20230809,164600,924496300,151300,151300,151300,151300,0
|
|
20230809,164500,924496300,151300,151300,151300,151300,0
|
|
20230809,164400,924496300,151300,151300,151300,151300,0
|
|
20230809,164300,924496300,151300,151300,151300,151300,0
|
|
20230809,164200,924496300,151300,151300,151300,151300,0
|
|
20230809,164100,924496300,151300,151300,151300,151300,0
|
|
20230809,164000,924496300,151300,151300,151300,151300,0
|
|
20230809,163900,924496300,151300,151300,151300,151300,0
|
|
20230809,163800,924496300,151300,151300,151300,151300,0
|
|
20230809,163700,924496300,151300,151300,151300,151300,0
|
|
20230809,163600,924496300,151300,151300,151300,151300,0
|
|
20230809,163500,924496300,151300,151300,151300,151300,0
|
|
20230809,163400,924496300,151300,151300,151300,151300,0
|
|
20230809,163300,924496300,151300,151300,151300,151300,0
|
|
20230809,163200,924496300,151300,151300,151300,151300,0
|
|
20230809,163100,924496300,151300,151300,151300,151300,197
|
|
20230809,163000,924496300,151300,151300,151300,151300,0
|
|
20230809,162900,924496300,151300,151300,151300,151300,0
|
|
20230809,162800,924496300,151300,151300,151300,151300,0
|
|
20230809,162700,924496300,151300,151300,151300,151300,0
|
|
20230809,162600,924496300,151300,151300,151300,151300,0
|
|
20230809,162500,924496300,151300,151300,151300,151300,0
|
|
20230809,162400,924496300,151300,151300,151300,151300,0
|
|
20230809,162300,924496300,151300,151300,151300,151300,0
|
|
20230809,162200,924496300,151300,151300,151300,151300,0
|
|
20230809,162100,924496300,151300,151300,151300,151300,0
|
|
20230809,162000,924496300,151300,151300,151300,151300,0
|
|
20230809,161900,924496300,151300,151300,151300,151300,0
|
|
20230809,161800,924496300,151300,151300,151300,151300,0
|
|
20230809,161700,924496300,151300,151300,151300,151300,0
|
|
20230809,161600,924496300,151300,151300,151300,151300,0
|
|
20230809,161500,924496300,151300,151300,151300,151300,0
|
|
20230809,161400,924496300,151300,151300,151300,151300,0
|
|
20230809,161300,924496300,151300,151300,151300,151300,0
|
|
20230809,161200,924496300,151300,151300,151300,151300,0
|
|
20230809,161100,924496300,151300,151300,151300,151300,0
|
|
20230809,161000,924496300,151300,151300,151300,151300,0
|
|
20230809,160900,924496300,151300,151300,151300,151300,0
|
|
20230809,160800,924496300,151300,151300,151300,151300,0
|
|
20230809,160700,924496300,151300,151300,151300,151300,0
|
|
20230809,160600,924496300,151300,151300,151300,151300,0
|
|
20230809,160500,924496300,151300,151300,151300,151300,0
|
|
20230809,160400,924496300,151300,151300,151300,151300,0
|
|
20230809,160300,924496300,151300,151300,151300,151300,0
|
|
20230809,160200,924496300,151300,151300,151300,151300,0
|
|
20230809,160100,924496300,151300,151300,151300,151300,197
|
|
20230809,160000,924496300,151300,151300,151300,151300,0
|
|
20230809,155900,924496300,151300,151300,151300,151300,0
|
|
20230809,155800,924496300,151300,151300,151300,151300,0
|
|
20230809,155700,924496300,151300,151300,151300,151300,0
|
|
20230809,155600,924496300,151300,151300,151300,151300,0
|
|
20230809,155500,924496300,151300,151300,151300,151300,0
|
|
20230809,155400,924496300,151300,151300,151300,151300,0
|
|
20230809,155300,924496300,151300,151300,151300,151300,0
|
|
20230809,155200,924496300,151300,151300,151300,151300,0
|
|
20230809,155100,924496300,151300,151300,151300,151300,0
|
|
20230809,155000,924496300,151300,151300,151300,151300,0
|
|
20230809,154900,924496300,151300,151300,151300,151300,0
|
|
20230809,154800,924496300,151300,151300,151300,151300,0
|
|
20230809,154700,924496300,151300,151300,151300,151300,0
|
|
20230809,154600,924496300,151300,151300,151300,151300,0
|
|
20230809,154500,924496300,151300,151300,151300,151300,0
|
|
20230809,154400,924496300,151300,151300,151300,151300,0
|
|
20230809,154300,924496300,151300,151300,151300,151300,0
|
|
20230809,154200,924496300,151300,151300,151300,151300,0
|
|
20230809,154100,924496300,151300,151300,151300,151300,0
|
|
20230809,154000,924496300,151300,151300,151300,151300,0
|
|
20230809,153900,924496300,151300,151300,151300,151300,0
|
|
20230809,153800,924496300,151300,151300,151300,151300,0
|
|
20230809,153700,924496300,151300,151300,151300,151300,0
|
|
20230809,153600,924496300,151300,151300,151300,151300,0
|
|
20230809,153500,924496300,151300,151300,151300,151300,0
|
|
20230809,153400,924496300,151300,151300,151300,151300,0
|
|
20230809,153300,924496300,151300,151300,151300,151300,0
|
|
20230809,153200,924496300,151300,151300,151300,151300,0
|
|
20230809,153100,924496300,151300,151300,151300,151300,197
|
|
20230809,153000,924496300,151300,151300,151300,151300,197
|
|
20230809,152900,894690200,151500,151500,151500,151500,0
|
|
20230809,152800,894690200,151500,151500,151500,151500,0
|
|
20230809,152700,894690200,151500,151500,151500,151500,0
|
|
20230809,152600,894690200,151500,151500,151500,151500,0
|
|
20230809,152500,894690200,151500,151500,151500,151500,0
|
|
20230809,152400,894690200,151500,151500,151500,151500,0
|
|
20230809,152300,894690200,151500,151500,151500,151500,0
|
|
20230809,152200,894690200,151500,151500,151500,151500,0
|
|
20230809,152100,894690200,151500,151500,151500,151500,0
|
|
20230809,152000,894690200,151500,151500,151500,151500,0
|
|
20230809,151900,894690200,151500,151400,151500,151400,13
|
|
20230809,151800,892721700,151400,151400,151400,151400,9
|
|
20230809,151700,891359100,151400,151400,151400,151400,7
|
|
20230809,151600,890299300,151400,151400,151400,151400,9
|
|
20230809,151500,888936700,151400,151400,151400,151400,9
|
|
20230809,151400,887574100,151500,151500,151500,151500,4
|
|
20230809,151300,886968100,151400,151500,151500,151400,118
|
|
20230809,151200,869102700,151500,151500,151500,151400,15
|
|
20230809,151100,866831300,151400,151500,151500,151400,6
|
|
20230809,151000,865922400,151500,151500,151500,151500,2
|
|
20230809,150900,865619400,151500,151500,151600,151500,15
|
|
20230809,150800,863346700,151500,151500,151500,151500,16
|
|
20230809,150700,860922700,151500,151500,151500,151500,4
|
|
20230809,150600,860316700,151500,151500,151500,151500,8
|
|
20230809,150500,859104700,151500,151500,151500,151500,5
|
|
20230809,150400,858347200,151500,151500,151500,151500,4
|
|
20230809,150300,857741200,151500,151500,151500,151500,5
|
|
20230809,150200,856983700,151500,151500,151500,151500,4
|
|
20230809,150100,856377700,151500,151500,151500,151500,5
|
|
20230809,150000,855620200,151500,151500,151500,151500,14
|
|
20230809,145900,853499200,151600,151600,151600,151600,11
|
|
20230809,145800,851831600,151600,151500,151600,151500,18
|
|
20230809,145700,849103000,151500,151500,151500,151500,30
|
|
20230809,145600,844558000,151500,151500,151500,151500,3
|
|
20230809,145500,844103500,151500,151500,151500,151500,1
|
|
20230809,145400,843952000,151400,151400,151400,151400,55
|
|
20230809,145300,835625000,151300,151300,151400,151300,21
|
|
20230809,145200,832447500,151300,151300,151300,151300,4
|
|
20230809,145100,831842300,151300,151300,151300,151300,5
|
|
20230809,145000,831085800,151300,151300,151300,151300,4
|
|
20230809,144900,830480600,151300,151300,151300,151300,5
|
|
20230809,144800,829724100,151300,151300,151300,151300,8
|
|
20230809,144700,828513700,151300,151300,151300,151300,10
|
|
20230809,144600,827000700,151300,151300,151300,151300,4
|
|
20230809,144500,826395500,151300,151300,151300,151300,4
|
|
20230809,144400,825790300,151300,151300,151300,151300,4
|
|
20230809,144300,825185100,151300,151300,151300,151300,4
|
|
20230809,144200,824579900,151300,151300,151300,151300,10
|
|
20230809,144100,823066900,151200,151200,151200,151200,1
|
|
20230809,144000,822915700,151200,151300,151300,151200,12
|
|
20230809,143900,821101100,151000,151000,151000,151000,0
|
|
20230809,143800,821101100,151000,151000,151000,151000,0
|
|
20230809,143700,821101100,151000,151000,151000,151000,0
|
|
20230809,143600,821101100,151000,151100,151200,151000,23
|
|
20230809,143500,817627600,151100,151100,151100,151100,9
|
|
20230809,143400,816267700,151300,151300,151300,151200,14
|
|
20230809,143300,814150500,151300,151300,151300,151300,2
|
|
20230809,143200,813847900,151200,151200,151200,151200,5
|
|
20230809,143100,813091900,151200,151200,151200,151200,2
|
|
20230809,143000,812789500,151200,151200,151200,151200,1
|
|
20230809,142900,812638300,151200,150900,151200,150900,25
|
|
20230809,142800,808863300,150900,150900,150900,150800,3
|
|
20230809,142700,808410700,150800,150800,150800,150800,1
|
|
20230809,142600,808259900,150900,150900,150900,150900,17
|
|
20230809,142500,805694600,150900,150900,150900,150900,0
|
|
20230809,142400,805694600,150900,150900,150900,150900,0
|
|
20230809,142300,805694600,150900,150900,150900,150900,0
|
|
20230809,142200,805694600,150900,151000,151000,150900,14
|
|
20230809,142100,803581200,150900,150900,150900,150900,0
|
|
20230809,142000,803581200,150900,151000,151000,150900,10
|
|
20230809,141900,802071500,150900,150900,150900,150900,0
|
|
20230809,141800,802071500,150900,150900,150900,150900,6
|
|
20230809,141700,801166100,150800,150800,150800,150800,10
|
|
20230809,141600,799658100,151100,150800,151100,150800,33
|
|
20230809,141500,794681200,150800,150800,150800,150800,0
|
|
20230809,141400,794681200,150800,150800,150800,150800,0
|
|
20230809,141300,794681200,150800,150800,150800,150800,0
|
|
20230809,141200,794681200,150800,150800,150800,150800,4
|
|
20230809,141100,794078000,150600,150800,150800,150600,15
|
|
20230809,141000,791817200,150800,150800,150800,150800,0
|
|
20230809,140900,791817200,150800,150800,150800,150800,1
|
|
20230809,140800,791666400,150600,150600,150600,150600,0
|
|
20230809,140700,791666400,150600,150600,150600,150600,0
|
|
20230809,140600,791666400,150600,150600,150600,150600,0
|
|
20230809,140500,791666400,150600,150600,150600,150600,0
|
|
20230809,140400,791666400,150600,150600,150600,150600,0
|
|
20230809,140300,791666400,150600,150600,150600,150600,5
|
|
20230809,140200,790913400,150600,150600,150600,150600,9
|
|
20230809,140100,789558000,150800,151000,151000,150800,8
|
|
20230809,140000,788351100,150800,150800,150800,150800,0
|
|
20230809,135900,788351100,150800,150800,150800,150800,0
|
|
20230809,135800,788351100,150800,150800,150800,150800,0
|
|
20230809,135700,788351100,150800,150800,150800,150800,0
|
|
20230809,135600,788351100,150800,150800,150800,150800,0
|
|
20230809,135500,788351100,150800,150800,150800,150800,18
|
|
20230809,135400,785636700,150800,150800,150800,150800,0
|
|
20230809,135300,785636700,150800,150800,150800,150800,50
|
|
20230809,135200,778096700,150800,150900,150900,150800,93
|
|
20230809,135100,764072000,150800,150800,150800,150800,0
|
|
20230809,135000,764072000,150800,150800,150800,150800,2
|
|
20230809,134900,763770400,150800,150800,150900,150800,47
|
|
20230809,134800,756679600,150900,150900,150900,150900,0
|
|
20230809,134700,756679600,150900,150900,150900,150900,14
|
|
20230809,134600,754567000,151000,151000,151000,151000,2
|
|
20230809,134500,754265000,150900,150900,150900,150900,0
|
|
20230809,134400,754265000,150900,150900,150900,150900,2
|
|
20230809,134300,753963200,150700,150700,150700,150700,0
|
|
20230809,134200,753963200,150700,150700,150700,150700,0
|
|
20230809,134100,753963200,150700,150700,150700,150700,0
|
|
20230809,134000,753963200,150700,150700,150700,150700,0
|
|
20230809,133900,753963200,150700,150700,150700,150700,0
|
|
20230809,133800,753963200,150700,150700,150700,150700,0
|
|
20230809,133700,753963200,150700,150800,150800,150700,37
|
|
20230809,133600,748386900,150800,150900,150900,150800,50
|
|
20230809,133500,740846700,151000,151000,151000,151000,0
|
|
20230809,133400,740846700,151000,151000,151000,151000,0
|
|
20230809,133300,740846700,151000,151000,151000,151000,7
|
|
20230809,133200,739789700,151000,151000,151000,151000,1
|
|
20230809,133100,739638700,151000,151000,151000,151000,0
|
|
20230809,133000,739638700,151000,151000,151000,151000,0
|
|
20230809,132900,739638700,151000,151000,151000,151000,0
|
|
20230809,132800,739638700,151000,151200,151200,151000,73
|
|
20230809,132700,728612700,151200,151200,151200,151200,5
|
|
20230809,132600,727856700,151200,151200,151200,151200,0
|
|
20230809,132500,727856700,151200,151200,151200,151200,0
|
|
20230809,132400,727856700,151200,151200,151200,151200,9
|
|
20230809,132300,726495900,151200,151200,151200,151200,0
|
|
20230809,132200,726495900,151200,151200,151200,151200,0
|
|
20230809,132100,726495900,151200,151200,151200,151200,0
|
|
20230809,132000,726495900,151200,151200,151200,151200,0
|
|
20230809,131900,726495900,151200,151200,151200,151200,0
|
|
20230809,131800,726495900,151200,151200,151200,151200,24
|
|
20230809,131700,722867100,151500,151300,151500,151300,80
|
|
20230809,131600,710753300,151300,151300,151300,151300,1
|
|
20230809,131500,710602000,151300,151300,151300,151300,2
|
|
20230809,131400,710299400,151300,151300,151300,151300,0
|
|
20230809,131300,710299400,151300,151300,151300,151300,1
|
|
20230809,131200,710148100,151200,151300,151300,151200,54
|
|
20230809,131100,701983200,151300,151300,151300,151300,0
|
|
20230809,131000,701983200,151300,151200,151300,151200,10
|
|
20230809,130900,700470500,151200,151200,151200,151200,4
|
|
20230809,130800,699865700,151100,151100,151100,151100,1
|
|
20230809,130700,699714600,151100,151100,151100,151100,0
|
|
20230809,130600,699714600,151100,151100,151100,151100,0
|
|
20230809,130500,699714600,151100,151100,151100,151100,0
|
|
20230809,130400,699714600,151100,151100,151100,151100,1
|
|
20230809,130300,699563500,151200,151200,151200,151200,10
|
|
20230809,130200,698051500,151200,151200,151200,151200,0
|
|
20230809,130100,698051500,151200,151200,151200,151200,0
|
|
20230809,130000,698051500,151200,151200,151200,151200,3
|
|
20230809,125900,697597900,151300,151300,151300,151300,0
|
|
20230809,125800,697597900,151300,151300,151300,151300,0
|
|
20230809,125700,697597900,151300,151300,151300,151300,0
|
|
20230809,125600,697597900,151300,151100,151300,151100,21
|
|
20230809,125500,694422700,151000,151000,151000,151000,55
|
|
20230809,125400,686117700,151000,151000,151000,151000,0
|
|
20230809,125300,686117700,151000,151000,151000,151000,1
|
|
20230809,125200,685966700,151000,151000,151000,151000,0
|
|
20230809,125100,685966700,151000,151000,151000,151000,0
|
|
20230809,125000,685966700,151000,151000,151000,151000,0
|
|
20230809,124900,685966700,151000,151000,151000,151000,2
|
|
20230809,124800,685664700,151000,151000,151000,151000,0
|
|
20230809,124700,685664700,151000,151000,151000,151000,0
|
|
20230809,124600,685664700,151000,151000,151000,151000,0
|
|
20230809,124500,685664700,151000,151000,151000,151000,10
|
|
20230809,124400,684154700,151100,151100,151100,151100,4
|
|
20230809,124300,683550300,151100,151100,151100,151100,0
|
|
20230809,124200,683550300,151100,151100,151100,151100,2
|
|
20230809,124100,683248100,151000,151000,151000,151000,0
|
|
20230809,124000,683248100,151000,151000,151000,151000,0
|
|
20230809,123900,683248100,151000,151000,151000,151000,0
|
|
20230809,123800,683248100,151000,151000,151000,151000,0
|
|
20230809,123700,683248100,151000,151000,151000,151000,5
|
|
20230809,123600,682493100,151000,151000,151000,151000,0
|
|
20230809,123500,682493100,151000,151000,151000,151000,0
|
|
20230809,123400,682493100,151000,151000,151000,151000,0
|
|
20230809,123300,682493100,151000,151000,151000,151000,1
|
|
20230809,123200,682342100,150300,150300,150300,150300,0
|
|
20230809,123100,682342100,150300,150300,150300,150300,0
|
|
20230809,123000,682342100,150300,150300,150300,150300,0
|
|
20230809,122900,682342100,150300,150300,150300,150300,0
|
|
20230809,122800,682342100,150300,150300,150300,150300,0
|
|
20230809,122700,682342100,150300,150300,150300,150300,1
|
|
20230809,122600,682191800,151000,151000,151000,151000,0
|
|
20230809,122500,682191800,151000,151000,151000,151000,0
|
|
20230809,122400,682191800,151000,151000,151000,151000,0
|
|
20230809,122300,682191800,151000,151000,151000,151000,0
|
|
20230809,122200,682191800,151000,151000,151000,151000,0
|
|
20230809,122100,682191800,151000,151000,151000,151000,1
|
|
20230809,122000,682040800,150200,150200,150200,150200,0
|
|
20230809,121900,682040800,150200,150900,150900,150200,36
|
|
20230809,121800,676618700,150900,151000,151000,150900,14
|
|
20230809,121700,674506000,151000,151000,151000,151000,2
|
|
20230809,121600,674204000,151200,151200,151200,151200,0
|
|
20230809,121500,674204000,151200,151200,151200,151200,1
|
|
20230809,121400,674052800,151200,151200,151200,151200,0
|
|
20230809,121300,674052800,151200,151200,151200,151200,1
|
|
20230809,121200,673901600,151200,151200,151200,151200,5
|
|
20230809,121100,673145600,151200,151200,151200,151200,0
|
|
20230809,121000,673145600,151200,151200,151200,151200,0
|
|
20230809,120900,673145600,151200,151200,151200,151200,1
|
|
20230809,120800,672994400,151200,151200,151200,151200,0
|
|
20230809,120700,672994400,151200,151200,151200,151200,1
|
|
20230809,120600,672843200,151200,151200,151200,151200,0
|
|
20230809,120500,672843200,151200,151200,151200,151200,0
|
|
20230809,120400,672843200,151200,151200,151200,151200,1
|
|
20230809,120300,672692000,151300,151300,151300,151300,0
|
|
20230809,120200,672692000,151300,151300,151300,151300,1
|
|
20230809,120100,672540700,151300,151300,151300,151300,0
|
|
20230809,120000,672540700,151300,151300,151300,151300,2
|
|
20230809,115900,672238100,151000,151000,151000,151000,20
|
|
20230809,115800,669218100,151000,151200,151200,151000,40
|
|
20230809,115700,663170400,151300,151300,151300,151300,1
|
|
20230809,115600,663019100,151300,151300,151300,151300,0
|
|
20230809,115500,663019100,151300,151200,151300,151200,2
|
|
20230809,115400,662716600,151300,151300,151300,151300,1
|
|
20230809,115300,662565300,151300,151300,151300,151300,0
|
|
20230809,115200,662565300,151300,151300,151300,151300,1
|
|
20230809,115100,662414000,151300,151300,151300,151300,0
|
|
20230809,115000,662414000,151300,151300,151300,151300,1
|
|
20230809,114900,662262700,151300,151300,151300,151300,1
|
|
20230809,114800,662111400,151300,151300,151300,151300,0
|
|
20230809,114700,662111400,151300,151300,151300,151300,0
|
|
20230809,114600,662111400,151300,151300,151300,151300,1
|
|
20230809,114500,661960100,151300,151300,151300,151300,15
|
|
20230809,114400,659690600,151300,151300,151300,151300,1
|
|
20230809,114300,659539300,151300,151300,151300,151300,0
|
|
20230809,114200,659539300,151300,151300,151300,151300,0
|
|
20230809,114100,659539300,151300,151300,151300,151300,1
|
|
20230809,114000,659388000,151300,151300,151300,151300,0
|
|
20230809,113900,659388000,151300,151300,151300,151300,1
|
|
20230809,113800,659236700,151300,151300,151300,151300,0
|
|
20230809,113700,659236700,151300,151300,151300,151300,1
|
|
20230809,113600,659085400,151200,151200,151200,151200,2
|
|
20230809,113500,658783000,151200,151200,151200,151200,2
|
|
20230809,113400,658480600,151200,151200,151300,151200,5
|
|
20230809,113300,657724500,151300,151300,151300,151200,37
|
|
20230809,113200,652126600,151300,151300,151300,151300,1
|
|
20230809,113100,651975300,151300,151300,151300,151300,1
|
|
20230809,113000,651824000,151300,151300,151300,151300,0
|
|
20230809,112900,651824000,151300,151300,151300,151300,1
|
|
20230809,112800,651672700,151300,151300,151300,151300,1
|
|
20230809,112700,651521400,151300,151300,151300,151300,4
|
|
20230809,112600,650916200,151300,151300,151300,151300,1
|
|
20230809,112500,650764900,151300,151300,151300,151300,2
|
|
20230809,112400,650462300,151300,151300,151300,151300,0
|
|
20230809,112300,650462300,151300,151300,151300,151300,1
|
|
20230809,112200,650311000,151300,151300,151300,151300,0
|
|
20230809,112100,650311000,151300,151300,151300,151300,2
|
|
20230809,112000,650008400,151300,151300,151300,151300,0
|
|
20230809,111900,650008400,151300,151300,151300,151300,1
|
|
20230809,111800,649857100,151200,151200,151200,151200,2
|
|
20230809,111700,649554700,151300,151300,151300,151300,0
|
|
20230809,111600,649554700,151300,151300,151300,151300,1
|
|
20230809,111500,649403400,151300,151300,151300,151300,10
|
|
20230809,111400,647890400,151300,151300,151300,151300,1
|
|
20230809,111300,647739100,151200,151200,151200,151200,1
|
|
20230809,111200,647587900,151200,151200,151200,151200,0
|
|
20230809,111100,647587900,151200,151200,151200,151200,117
|
|
20230809,111000,629897500,151200,151100,151200,151100,210
|
|
20230809,110900,598155500,151100,151100,151100,151100,1
|
|
20230809,110800,598004400,151100,151100,151100,151100,1
|
|
20230809,110700,597853300,151100,151100,151100,151100,1
|
|
20230809,110600,597702200,151000,151000,151000,151000,2
|
|
20230809,110500,597400200,151100,150500,151200,150500,11
|
|
20230809,110400,595739900,150400,150400,150400,150400,1
|
|
20230809,110300,595589500,150400,150400,150400,150400,5
|
|
20230809,110200,594837500,150400,150400,150400,150400,9
|
|
20230809,110100,593483900,150400,150400,150400,150400,0
|
|
20230809,110000,593483900,150400,150400,150400,150400,1
|
|
20230809,105900,593333500,150400,150400,150400,150400,0
|
|
20230809,105800,593333500,150400,150400,150400,150400,1
|
|
20230809,105700,593183100,150000,150000,150000,150000,0
|
|
20230809,105600,593183100,150000,150000,150000,150000,1
|
|
20230809,105500,593033100,149900,149900,149900,149900,1
|
|
20230809,105400,592883200,150000,150000,150000,150000,1
|
|
20230809,105300,592733200,150000,150000,150000,149700,213
|
|
20230809,105200,560784700,149600,149700,149700,149600,5
|
|
20230809,105100,560036600,149500,150000,150000,149500,10
|
|
20230809,105000,558538600,150000,150000,150000,150000,20
|
|
20230809,104900,555538600,150000,149800,150000,149500,350
|
|
20230809,104800,503160500,149900,149900,149900,149900,0
|
|
20230809,104700,503160500,149900,149900,149900,149900,111
|
|
20230809,104600,486521600,150100,150100,150100,150100,6
|
|
20230809,104500,485621000,150100,150100,150100,149900,5
|
|
20230809,104400,484870700,150000,150000,150000,150000,39
|
|
20230809,104300,479020700,150000,150100,150100,150000,76
|
|
20230809,104200,467620100,150100,150100,150100,150100,25
|
|
20230809,104100,463867600,150100,150000,150100,150000,166
|
|
20230809,104000,438967200,150000,150000,150000,150000,31
|
|
20230809,103900,434317200,150000,150000,150100,150000,44
|
|
20230809,103800,427716600,150100,150100,150100,150100,30
|
|
20230809,103700,423213600,150000,150000,150000,150000,181
|
|
20230809,103600,396063600,150000,150000,150000,150000,0
|
|
20230809,103500,396063600,150000,150000,150000,150000,3
|
|
20230809,103400,395613600,149900,149900,149900,149900,0
|
|
20230809,103300,395613600,149900,150000,150000,149900,24
|
|
20230809,103200,392015600,150000,150000,150000,150000,2
|
|
20230809,103100,391715600,150000,149900,150000,149900,43
|
|
20230809,103000,385269700,149900,149900,149900,149900,0
|
|
20230809,102900,385269700,149900,150000,150000,149900,4
|
|
20230809,102800,384670000,149900,150000,150000,149900,99
|
|
20230809,102700,369827200,150000,150000,150800,150000,465
|
|
20230809,102600,300069200,150800,151000,151300,150000,644
|
|
20230809,102500,203284100,151300,151300,151300,151300,0
|
|
20230809,102400,203284100,151300,151300,151300,151300,1
|
|
20230809,102300,203132800,151300,151300,151300,151300,0
|
|
20230809,102200,203132800,151300,151300,151300,151300,3
|
|
20230809,102100,202678900,150900,150900,150900,150900,0
|
|
20230809,102000,202678900,150900,150900,150900,150900,0
|
|
20230809,101900,202678900,150900,150900,150900,150900,29
|
|
20230809,101800,198302800,151000,151100,151100,151000,48
|
|
20230809,101700,191054700,151100,151100,151100,151100,31
|
|
20230809,101600,186370600,151300,151300,151300,151300,0
|
|
20230809,101500,186370600,151300,151300,151300,151300,0
|
|
20230809,101400,186370600,151300,151300,151300,151300,1
|
|
20230809,101300,186219300,151300,151300,151300,151300,2
|
|
20230809,101200,185916700,151100,151100,151100,151100,0
|
|
20230809,101100,185916700,151100,151100,151100,151100,29
|
|
20230809,101000,181534800,150900,150900,150900,150900,0
|
|
20230809,100900,181534800,150900,150900,150900,150900,1
|
|
20230809,100800,181383900,150900,151000,151000,150900,82
|
|
20230809,100700,169008300,151100,151100,151100,151100,22
|
|
20230809,100600,165684100,151300,151300,151300,151300,0
|
|
20230809,100500,165684100,151300,151300,151300,151300,0
|
|
20230809,100400,165684100,151300,151300,151300,151300,0
|
|
20230809,100300,165684100,151300,151400,151400,151300,6
|
|
20230809,100200,164775800,151500,151500,151500,151500,0
|
|
20230809,100100,164775800,151500,151200,151500,151200,3
|
|
20230809,100000,164321900,151200,151200,151200,151200,4
|
|
20230809,095900,163717100,151000,151000,151000,151000,0
|
|
20230809,095800,163717100,151000,151000,151000,151000,1
|
|
20230809,095700,163566100,150900,150800,150900,150800,5
|
|
20230809,095600,162811700,150700,150700,150700,150700,0
|
|
20230809,095500,162811700,150700,150700,150700,150700,0
|
|
20230809,095400,162811700,150700,150800,150800,150700,10
|
|
20230809,095300,161304200,150700,150700,150700,150700,0
|
|
20230809,095200,161304200,150700,150700,150700,150700,0
|
|
20230809,095100,161304200,150700,150700,150700,150700,0
|
|
20230809,095000,161304200,150700,150700,150700,150700,0
|
|
20230809,094900,161304200,150700,150700,150700,150700,0
|
|
20230809,094800,161304200,150700,150700,150700,150700,1
|
|
20230809,094700,161153500,150700,150900,150900,150700,4
|
|
20230809,094600,160550500,150900,150900,150900,150900,1
|
|
20230809,094500,160399600,151000,151000,151000,151000,0
|
|
20230809,094400,160399600,151000,151000,151000,151000,0
|
|
20230809,094300,160399600,151000,151000,151000,151000,1
|
|
20230809,094200,160248600,151000,151000,151000,151000,4
|
|
20230809,094100,159644600,151000,151000,151000,151000,2
|
|
20230809,094000,159342600,151100,151100,151100,151100,2
|
|
20230809,093900,159040400,151100,151100,151100,151100,0
|
|
20230809,093800,159040400,151100,150600,151100,150600,95
|
|
20230809,093700,144732400,150600,150600,150600,150600,1
|
|
20230809,093600,144581800,150600,150600,150600,150600,1
|
|
20230809,093500,144431200,150500,150600,150600,150500,23
|
|
20230809,093400,140969100,150700,150700,150700,150700,14
|
|
20230809,093300,138859300,150700,150700,150700,150700,11
|
|
20230809,093200,137201600,150500,150500,150500,150500,0
|
|
20230809,093100,137201600,150500,150500,150500,150500,4
|
|
20230809,093000,136599600,150500,150400,150500,150400,14
|
|
20230809,092900,134493900,150300,150300,150300,150300,3
|
|
20230809,092800,134043000,150300,150400,150400,150300,11
|
|
20230809,092700,132389600,150400,150500,150500,150400,3
|
|
20230809,092600,131938300,150500,150500,150500,150500,15
|
|
20230809,092500,129680800,150400,150500,150500,150400,41
|
|
20230809,092400,123513700,150500,150500,150500,150500,3
|
|
20230809,092300,123062200,150500,150300,150500,150300,12
|
|
20230809,092200,121257100,150300,150500,150500,150300,6
|
|
20230809,092100,120354700,150200,150200,150200,150200,21
|
|
20230809,092000,117200500,150300,150400,150400,150300,50
|
|
20230809,091900,109683100,150500,150700,150700,150500,291
|
|
20230809,091800,65867300,150700,150800,150800,150700,10
|
|
20230809,091700,64360200,151100,151100,151100,151100,24
|
|
20230809,091600,60733800,151100,151100,151100,150600,32
|
|
20230809,091500,55903800,151100,151100,151100,151100,1
|
|
20230809,091400,55752700,151100,151100,151100,151100,0
|
|
20230809,091300,55752700,151100,151000,151100,150700,85
|
|
20230809,091200,42923000,150500,150500,150500,150500,18
|
|
20230809,091100,40214000,150600,150600,150600,150600,1
|
|
20230809,091000,40063400,150600,151000,151000,150600,3
|
|
20230809,090900,39610800,151000,151000,151000,151000,0
|
|
20230809,090800,39610800,151000,151000,151000,151000,1
|
|
20230809,090700,39459800,150500,150500,150500,150500,1
|
|
20230809,090600,39309300,150400,150400,150400,150400,4
|
|
20230809,090500,38707700,150400,150400,150400,150300,114
|
|
20230809,090400,21571200,150300,150300,150300,150300,28
|
|
20230809,090300,17362800,150300,150300,150400,150300,26
|
|
20230809,090200,13454800,151800,150700,151800,150600,19
|
|
20230809,090100,10588100,150900,151900,151900,150900,27
|
|
20230809,090000,6512200,151200,151900,151900,151200,42
|