573 lines
29 KiB
CSV
573 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,183000,448577800,70000,70000,70000,70000,195
|
|
20230810,182900,448577800,70000,70000,70000,70000,0
|
|
20230810,182800,448577800,70000,70000,70000,70000,0
|
|
20230810,182700,448577800,70000,70000,70000,70000,0
|
|
20230810,182600,448577800,70000,70000,70000,70000,0
|
|
20230810,182500,448577800,70000,70000,70000,70000,0
|
|
20230810,182400,448577800,70000,70000,70000,70000,0
|
|
20230810,182300,448577800,70000,70000,70000,70000,0
|
|
20230810,182200,448577800,70000,70000,70000,70000,0
|
|
20230810,182100,448577800,70000,70000,70000,70000,0
|
|
20230810,182000,448577800,70000,70000,70000,70000,0
|
|
20230810,181900,448577800,70000,70000,70000,70000,0
|
|
20230810,181800,448577800,70000,70000,70000,70000,0
|
|
20230810,181700,448577800,70000,70000,70000,70000,0
|
|
20230810,181600,448577800,70000,70000,70000,70000,0
|
|
20230810,181500,448577800,70000,70000,70000,70000,0
|
|
20230810,181400,448577800,70000,70000,70000,70000,0
|
|
20230810,181300,448577800,70000,70000,70000,70000,0
|
|
20230810,181200,448577800,70000,70000,70000,70000,0
|
|
20230810,181100,448577800,70000,70000,70000,70000,0
|
|
20230810,181000,448577800,70000,70000,70000,70000,0
|
|
20230810,180900,448577800,70000,70000,70000,70000,0
|
|
20230810,180800,448577800,70000,70000,70000,70000,0
|
|
20230810,180700,448577800,70000,70000,70000,70000,0
|
|
20230810,180600,448577800,70000,70000,70000,70000,0
|
|
20230810,180500,448577800,70000,70000,70000,70000,0
|
|
20230810,180400,448577800,70000,70000,70000,70000,0
|
|
20230810,180300,448577800,70000,70000,70000,70000,0
|
|
20230810,180200,448577800,70000,70000,70000,70000,0
|
|
20230810,180100,448577800,70000,70000,70000,70000,0
|
|
20230810,180000,448577800,70000,70000,70000,70000,195
|
|
20230810,175900,448577800,70000,70000,70000,70000,0
|
|
20230810,175800,448577800,70000,70000,70000,70000,0
|
|
20230810,175700,448577800,70000,70000,70000,70000,0
|
|
20230810,175600,448577800,70000,70000,70000,70000,0
|
|
20230810,175500,448577800,70000,70000,70000,70000,0
|
|
20230810,175400,448577800,70000,70000,70000,70000,0
|
|
20230810,175300,448577800,70000,70000,70000,70000,0
|
|
20230810,175200,448577800,70000,70000,70000,70000,0
|
|
20230810,175100,448577800,70000,70000,70000,70000,0
|
|
20230810,175000,448577800,70000,70000,70000,70000,0
|
|
20230810,174900,448577800,70000,70000,70000,70000,0
|
|
20230810,174800,448577800,70000,70000,70000,70000,0
|
|
20230810,174700,448577800,70000,70000,70000,70000,0
|
|
20230810,174600,448577800,70000,70000,70000,70000,0
|
|
20230810,174500,448577800,70000,70000,70000,70000,0
|
|
20230810,174400,448577800,70000,70000,70000,70000,0
|
|
20230810,174300,448577800,70000,70000,70000,70000,0
|
|
20230810,174200,448577800,70000,70000,70000,70000,0
|
|
20230810,174100,448577800,70000,70000,70000,70000,0
|
|
20230810,174000,448577800,70000,70000,70000,70000,0
|
|
20230810,173900,448577800,70000,70000,70000,70000,0
|
|
20230810,173800,448577800,70000,70000,70000,70000,0
|
|
20230810,173700,448577800,70000,70000,70000,70000,0
|
|
20230810,173600,448577800,70000,70000,70000,70000,0
|
|
20230810,173500,448577800,70000,70000,70000,70000,0
|
|
20230810,173400,448577800,70000,70000,70000,70000,0
|
|
20230810,173300,448577800,70000,70000,70000,70000,0
|
|
20230810,173200,448577800,70000,70000,70000,70000,0
|
|
20230810,173100,448577800,70000,70000,70000,70000,0
|
|
20230810,173000,448577800,70000,70000,70000,70000,195
|
|
20230810,172900,448577800,70000,70000,70000,70000,0
|
|
20230810,172800,448577800,70000,70000,70000,70000,0
|
|
20230810,172700,448577800,70000,70000,70000,70000,0
|
|
20230810,172600,448577800,70000,70000,70000,70000,0
|
|
20230810,172500,448577800,70000,70000,70000,70000,0
|
|
20230810,172400,448577800,70000,70000,70000,70000,0
|
|
20230810,172300,448577800,70000,70000,70000,70000,0
|
|
20230810,172200,448577800,70000,70000,70000,70000,0
|
|
20230810,172100,448577800,70000,70000,70000,70000,0
|
|
20230810,172000,448577800,70000,70000,70000,70000,0
|
|
20230810,171900,448577800,70000,70000,70000,70000,0
|
|
20230810,171800,448577800,70000,70000,70000,70000,0
|
|
20230810,171700,448577800,70000,70000,70000,70000,0
|
|
20230810,171600,448577800,70000,70000,70000,70000,0
|
|
20230810,171500,448577800,70000,70000,70000,70000,0
|
|
20230810,171400,448577800,70000,70000,70000,70000,0
|
|
20230810,171300,448577800,70000,70000,70000,70000,0
|
|
20230810,171200,448577800,70000,70000,70000,70000,0
|
|
20230810,171100,448577800,70000,70000,70000,70000,0
|
|
20230810,171000,448577800,70000,70000,70000,70000,0
|
|
20230810,170900,448577800,70000,70000,70000,70000,0
|
|
20230810,170800,448577800,70000,70000,70000,70000,0
|
|
20230810,170700,448577800,70000,70000,70000,70000,0
|
|
20230810,170600,448577800,70000,70000,70000,70000,0
|
|
20230810,170500,448577800,70000,70000,70000,70000,0
|
|
20230810,170400,448577800,70000,70000,70000,70000,0
|
|
20230810,170300,448577800,70000,70000,70000,70000,0
|
|
20230810,170200,448577800,70000,70000,70000,70000,0
|
|
20230810,170100,448577800,70000,70000,70000,70000,0
|
|
20230810,170000,448577800,70000,70000,70000,70000,195
|
|
20230810,165900,448577800,70000,70000,70000,70000,0
|
|
20230810,165800,448577800,70000,70000,70000,70000,0
|
|
20230810,165700,448577800,70000,70000,70000,70000,0
|
|
20230810,165600,448577800,70000,70000,70000,70000,0
|
|
20230810,165500,448577800,70000,70000,70000,70000,0
|
|
20230810,165400,448577800,70000,70000,70000,70000,0
|
|
20230810,165300,448577800,70000,70000,70000,70000,0
|
|
20230810,165200,448577800,70000,70000,70000,70000,0
|
|
20230810,165100,448577800,70000,70000,70000,70000,0
|
|
20230810,165000,448577800,70000,70000,70000,70000,0
|
|
20230810,164900,448577800,70000,70000,70000,70000,0
|
|
20230810,164800,448577800,70000,70000,70000,70000,0
|
|
20230810,164700,448577800,70000,70000,70000,70000,0
|
|
20230810,164600,448577800,70000,70000,70000,70000,0
|
|
20230810,164500,448577800,70000,70000,70000,70000,0
|
|
20230810,164400,448577800,70000,70000,70000,70000,0
|
|
20230810,164300,448577800,70000,70000,70000,70000,0
|
|
20230810,164200,448577800,70000,70000,70000,70000,0
|
|
20230810,164100,448577800,70000,70000,70000,70000,0
|
|
20230810,164000,448577800,70000,70000,70000,70000,0
|
|
20230810,163900,448577800,70000,70000,70000,70000,0
|
|
20230810,163800,448577800,70000,70000,70000,70000,0
|
|
20230810,163700,448577800,70000,70000,70000,70000,0
|
|
20230810,163600,448577800,70000,70000,70000,70000,0
|
|
20230810,163500,448577800,70000,70000,70000,70000,0
|
|
20230810,163400,448577800,70000,70000,70000,70000,0
|
|
20230810,163300,448577800,70000,70000,70000,70000,0
|
|
20230810,163200,448577800,70000,70000,70000,70000,0
|
|
20230810,163100,448577800,70000,70000,70000,70000,0
|
|
20230810,163000,448577800,70000,70000,70000,70000,195
|
|
20230810,162900,448577800,70000,70000,70000,70000,0
|
|
20230810,162800,448577800,70000,70000,70000,70000,0
|
|
20230810,162700,448577800,70000,70000,70000,70000,0
|
|
20230810,162600,448577800,70000,70000,70000,70000,0
|
|
20230810,162500,448577800,70000,70000,70000,70000,0
|
|
20230810,162400,448577800,70000,70000,70000,70000,0
|
|
20230810,162300,448577800,70000,70000,70000,70000,0
|
|
20230810,162200,448577800,70000,70000,70000,70000,0
|
|
20230810,162100,448577800,70000,70000,70000,70000,0
|
|
20230810,162000,448577800,70000,70000,70000,70000,0
|
|
20230810,161900,448577800,70000,70000,70000,70000,0
|
|
20230810,161800,448577800,70000,70000,70000,70000,0
|
|
20230810,161700,448577800,70000,70000,70000,70000,0
|
|
20230810,161600,448577800,70000,70000,70000,70000,0
|
|
20230810,161500,448577800,70000,70000,70000,70000,0
|
|
20230810,161400,448577800,70000,70000,70000,70000,0
|
|
20230810,161300,448577800,70000,70000,70000,70000,0
|
|
20230810,161200,448577800,70000,70000,70000,70000,0
|
|
20230810,161100,448577800,70000,70000,70000,70000,0
|
|
20230810,161000,448577800,70000,70000,70000,70000,0
|
|
20230810,160900,448577800,70000,70000,70000,70000,0
|
|
20230810,160800,448577800,70000,70000,70000,70000,0
|
|
20230810,160700,448577800,70000,70000,70000,70000,0
|
|
20230810,160600,448577800,70000,70000,70000,70000,0
|
|
20230810,160500,448577800,70000,70000,70000,70000,0
|
|
20230810,160400,448577800,70000,70000,70000,70000,0
|
|
20230810,160300,448577800,70000,70000,70000,70000,0
|
|
20230810,160200,448577800,70000,70000,70000,70000,0
|
|
20230810,160100,448577800,70000,70000,70000,70000,0
|
|
20230810,160000,448577800,70000,70000,70000,70000,195
|
|
20230810,155900,448577800,70000,70000,70000,70000,0
|
|
20230810,155800,448577800,70000,70000,70000,70000,0
|
|
20230810,155700,448577800,70000,70000,70000,70000,0
|
|
20230810,155600,448577800,70000,70000,70000,70000,0
|
|
20230810,155500,448577800,70000,70000,70000,70000,0
|
|
20230810,155400,448577800,70000,70000,70000,70000,0
|
|
20230810,155300,448577800,70000,70000,70000,70000,0
|
|
20230810,155200,448577800,70000,70000,70000,70000,0
|
|
20230810,155100,448577800,70000,70000,70000,70000,0
|
|
20230810,155000,448577800,70000,70000,70000,70000,0
|
|
20230810,154900,448577800,70000,70000,70000,70000,0
|
|
20230810,154800,448577800,70000,70000,70000,70000,0
|
|
20230810,154700,448577800,70000,70000,70000,70000,0
|
|
20230810,154600,448577800,70000,70000,70000,70000,0
|
|
20230810,154500,448577800,70000,70000,70000,70000,0
|
|
20230810,154400,448577800,70000,70000,70000,70000,0
|
|
20230810,154300,448577800,70000,70000,70000,70000,0
|
|
20230810,154200,448577800,70000,70000,70000,70000,0
|
|
20230810,154100,448577800,70000,70000,70000,70000,0
|
|
20230810,154000,448577800,70000,70000,70000,70000,0
|
|
20230810,153900,448577800,70000,70000,70000,70000,0
|
|
20230810,153800,448577800,70000,70000,70000,70000,0
|
|
20230810,153700,448577800,70000,70000,70000,70000,0
|
|
20230810,153600,448577800,70000,70000,70000,70000,0
|
|
20230810,153500,448577800,70000,70000,70000,70000,0
|
|
20230810,153400,448577800,70000,70000,70000,70000,0
|
|
20230810,153300,448577800,70000,70000,70000,70000,0
|
|
20230810,153200,448577800,70000,70000,70000,70000,0
|
|
20230810,153100,448577800,70000,70000,70000,70000,0
|
|
20230810,153000,448577800,70000,70000,70000,70000,390
|
|
20230810,152900,434927800,70100,70100,70100,70100,0
|
|
20230810,152800,434927800,70100,70100,70100,70100,0
|
|
20230810,152700,434927800,70100,70100,70100,70100,0
|
|
20230810,152600,434927800,70100,70100,70100,70100,0
|
|
20230810,152500,434927800,70100,70100,70100,70100,0
|
|
20230810,152400,434927800,70100,70100,70100,70100,0
|
|
20230810,152300,434927800,70100,70100,70100,70100,0
|
|
20230810,152200,434927800,70100,70100,70100,70100,0
|
|
20230810,152100,434927800,70100,70100,70100,70100,0
|
|
20230810,152000,434927800,70100,70100,70100,70100,0
|
|
20230810,151900,434927800,70100,70100,70100,70100,5
|
|
20230810,151800,434577300,70100,70100,70100,70100,7
|
|
20230810,151700,434086600,70200,70100,70200,70000,608
|
|
20230810,151600,391520400,70100,70100,70200,70100,18
|
|
20230810,151500,390257400,70100,70000,70200,70000,44
|
|
20230810,151400,387175400,70000,70000,70100,70000,10
|
|
20230810,151300,386474900,70000,70000,70100,70000,9
|
|
20230810,151200,385844600,70000,70100,70100,70000,19
|
|
20230810,151100,384513300,70100,70100,70100,70100,7
|
|
20230810,151000,384022600,70000,70100,70100,70000,13
|
|
20230810,150900,383111500,70100,70100,70100,70100,25
|
|
20230810,150800,381359000,70100,70100,70200,70100,14
|
|
20230810,150700,380376800,70100,70100,70100,70100,9
|
|
20230810,150600,379745900,70100,70100,70100,70100,10
|
|
20230810,150500,379044900,70100,70100,70100,70100,11
|
|
20230810,150400,378273800,70200,70100,70200,70100,10
|
|
20230810,150300,377572300,70100,70100,70200,70100,15
|
|
20230810,150200,376520600,70100,70100,70100,70100,7
|
|
20230810,150100,376029900,70100,70100,70100,70100,49
|
|
20230810,150000,372595000,70100,70200,70200,70100,11
|
|
20230810,145900,371823800,70100,70100,70100,70100,7
|
|
20230810,145800,371333100,70100,70100,70100,70100,11
|
|
20230810,145700,370562000,70100,70100,70100,70100,9
|
|
20230810,145600,369931100,70200,70100,70200,70100,14
|
|
20230810,145500,368949000,70100,70100,70100,70100,5
|
|
20230810,145400,368598500,70100,70300,70300,70100,47
|
|
20230810,145300,365298300,70100,70200,70200,70100,9
|
|
20230810,145200,364667000,70200,70200,70200,70200,6
|
|
20230810,145100,364245800,70200,70100,70200,70100,15
|
|
20230810,145000,363193700,70100,70000,70200,70000,86
|
|
20230810,144900,357157600,70200,70100,70200,70100,13
|
|
20230810,144800,356245600,70000,70200,70200,70000,18
|
|
20230810,144700,354984000,70100,70100,70100,70000,17
|
|
20230810,144600,353792500,70000,70000,70000,70000,8
|
|
20230810,144500,353232500,70100,70000,70100,70000,10
|
|
20230810,144400,352532400,70100,70000,70100,70000,11
|
|
20230810,144300,351762100,70100,70100,70100,70100,3
|
|
20230810,144200,351551800,70100,70000,70200,70000,22
|
|
20230810,144100,350009400,70100,70100,70200,70100,20
|
|
20230810,144000,348606800,70100,70100,70100,70100,4
|
|
20230810,143900,348326400,70100,70100,70100,70100,14
|
|
20230810,143800,347345000,70100,70100,70100,70100,13
|
|
20230810,143700,346433700,70100,70100,70100,70100,5
|
|
20230810,143600,346083200,70100,70100,70100,70100,14
|
|
20230810,143500,345101800,70100,70100,70100,70100,12
|
|
20230810,143400,344260600,70100,70100,70100,70100,6
|
|
20230810,143300,343840000,70100,70100,70100,70100,8
|
|
20230810,143200,343279200,70100,70100,70100,70100,12
|
|
20230810,143100,342438000,70100,70000,70100,70000,18
|
|
20230810,143000,341176500,70000,70000,70000,70000,4
|
|
20230810,142900,340896500,70000,70000,70000,70000,11
|
|
20230810,142800,340126500,70100,70100,70100,70100,15
|
|
20230810,142700,339075000,70100,70100,70100,70000,12
|
|
20230810,142600,338234100,70000,70000,70100,70000,11
|
|
20230810,142500,337463800,70000,70000,70000,70000,3
|
|
20230810,142400,337253800,70100,70000,70300,70000,58
|
|
20230810,142300,333181200,70000,70100,70100,70000,167
|
|
20230810,142200,321489200,70100,70100,70100,70100,11
|
|
20230810,142100,320718100,70100,70000,70100,70000,35
|
|
20230810,142000,318265000,70000,70000,70000,70000,11
|
|
20230810,141900,317495000,70000,69900,70000,69900,56
|
|
20230810,141800,313576100,69900,69900,69900,69900,3
|
|
20230810,141700,313366400,69900,69800,69900,69800,224
|
|
20230810,141600,297709100,69800,69800,69800,69800,42
|
|
20230810,141500,294777500,69800,69800,69800,69800,5
|
|
20230810,141400,294428500,69800,69800,69800,69800,10
|
|
20230810,141300,293730500,69800,69800,69800,69800,11
|
|
20230810,141200,292962700,69800,69800,69800,69800,5
|
|
20230810,141100,292613700,69800,69800,69800,69800,11
|
|
20230810,141000,291845900,69800,69800,69800,69800,9
|
|
20230810,140900,291217700,69800,69800,69800,69800,9
|
|
20230810,140800,290589500,69800,69800,69800,69800,5
|
|
20230810,140700,290240500,69800,69800,69800,69800,8
|
|
20230810,140600,289682100,69800,69800,69800,69800,6
|
|
20230810,140500,289263300,69800,69800,69800,69800,11
|
|
20230810,140400,288495500,69800,69800,69800,69800,10
|
|
20230810,140300,287797500,69700,69700,69800,69700,8
|
|
20230810,140200,287239600,69700,69800,69800,69700,11
|
|
20230810,140100,286472400,69700,69800,69800,69700,72
|
|
20230810,140000,281447200,69800,69800,69800,69800,22
|
|
20230810,135900,279911600,69800,69800,69800,69800,6
|
|
20230810,135800,279492800,69800,69800,69800,69800,9
|
|
20230810,135700,278864600,69800,69800,69800,69800,11
|
|
20230810,135600,278096800,69800,69800,69800,69800,7
|
|
20230810,135500,277608200,69800,69800,69800,69800,9
|
|
20230810,135400,276980000,69800,69800,69800,69800,12
|
|
20230810,135300,276142400,69700,69800,69800,69700,56
|
|
20230810,135200,272237800,69800,69800,69800,69800,12
|
|
20230810,135100,271400200,69800,69800,69800,69800,6
|
|
20230810,135000,270981400,69800,69800,69800,69800,19
|
|
20230810,134900,269655200,69700,69700,69700,69700,13
|
|
20230810,134800,268749100,69700,69700,69700,69700,6
|
|
20230810,134700,268330900,69700,69700,69800,69700,26
|
|
20230810,134600,266517400,69700,69700,69700,69700,5
|
|
20230810,134500,266168900,69700,69700,69700,69700,8
|
|
20230810,134400,265611300,69700,69700,69700,69700,12
|
|
20230810,134300,264774900,69800,69700,69800,69700,17
|
|
20230810,134200,263588700,69700,69700,69700,69700,8
|
|
20230810,134100,263031100,69700,69800,69800,69700,33
|
|
20230810,134000,260728800,69800,69700,69800,69700,42
|
|
20230810,133900,257797700,69700,69700,69700,69700,14
|
|
20230810,133800,256821900,69700,69700,69700,69700,7
|
|
20230810,133700,256334000,69700,69800,69800,69700,24
|
|
20230810,133600,254659900,69700,69700,69700,69700,7
|
|
20230810,133500,254172000,69700,69700,69700,69700,13
|
|
20230810,133400,253265900,69700,69700,69800,69700,29
|
|
20230810,133300,251242700,69700,69700,69700,69700,7
|
|
20230810,133200,250754800,69600,69600,69700,69600,49
|
|
20230810,133100,247340600,69600,69600,69600,69600,9
|
|
20230810,133000,246714200,69600,69500,69600,69500,18
|
|
20230810,132900,245462300,69500,69600,69600,69500,8
|
|
20230810,132800,244906000,69600,69600,69600,69600,10
|
|
20230810,132700,244210000,69600,69500,69600,69500,19
|
|
20230810,132600,242888100,69500,69500,69500,69500,11
|
|
20230810,132500,242123600,69500,69500,69500,69500,10
|
|
20230810,132400,241428600,69500,69500,69600,69500,19
|
|
20230810,132300,240106800,69500,69600,69600,69500,15
|
|
20230810,132200,239063800,69500,69600,69600,69500,9
|
|
20230810,132100,238437600,69600,69600,69600,69600,8
|
|
20230810,132000,237880800,69600,69600,69600,69600,11
|
|
20230810,131900,237115200,69600,69600,69600,69600,12
|
|
20230810,131800,236280000,69600,69600,69600,69600,17
|
|
20230810,131700,235096800,69600,69600,69600,69500,12
|
|
20230810,131600,234262000,69600,69600,69600,69600,8
|
|
20230810,131500,233705200,69600,69600,69600,69600,9
|
|
20230810,131400,233078800,69600,69700,69700,69600,19
|
|
20230810,131300,231755100,69600,69600,69600,69600,19
|
|
20230810,131200,230432700,69600,69600,69600,69600,6
|
|
20230810,131100,230015100,69600,69800,69800,69600,11
|
|
20230810,131000,229249300,69600,69700,69700,69600,34
|
|
20230810,130900,226881500,69600,69600,69600,69600,12
|
|
20230810,130800,226046300,69600,69600,69600,69600,11
|
|
20230810,130700,225280700,69600,69600,69700,69600,26
|
|
20230810,130600,223469800,69600,69600,69600,69600,14
|
|
20230810,130500,222495400,69600,69600,69600,69600,9
|
|
20230810,130400,221869000,69600,69700,69700,69600,19
|
|
20230810,130300,220545300,69600,69600,69600,69600,10
|
|
20230810,130200,219849300,69600,69600,69600,69600,7
|
|
20230810,130100,219362100,69700,69700,69700,69700,13
|
|
20230810,130000,218456000,69600,69700,69700,69600,16
|
|
20230810,125900,217341500,69700,69600,69700,69600,9
|
|
20230810,125800,216714400,69600,69600,69600,69600,9
|
|
20230810,125700,216088000,69700,69600,69700,69600,24
|
|
20230810,125600,214416300,69600,69600,69600,69600,4
|
|
20230810,125500,214137900,69600,69700,69700,69600,15
|
|
20230810,125400,213093700,69700,69600,69700,69600,21
|
|
20230810,125300,211631000,69600,69700,69700,69600,4
|
|
20230810,125200,211352400,69600,69700,69700,69600,16
|
|
20230810,125100,210238200,69700,69700,69700,69700,15
|
|
20230810,125000,209192700,69600,69600,69600,69600,3
|
|
20230810,124900,208983900,69700,69700,69700,69700,22
|
|
20230810,124800,207450500,69700,69700,69700,69700,8
|
|
20230810,124700,206892900,69700,69700,69700,69700,10
|
|
20230810,124600,206195900,69700,69800,69800,69700,11
|
|
20230810,124500,205428900,69800,69800,69800,69800,6
|
|
20230810,124400,205010100,69800,69800,69800,69800,4
|
|
20230810,124300,204730900,69700,69700,69800,69700,6
|
|
20230810,124200,204312400,69800,69700,69800,69700,6
|
|
20230810,124100,203894000,69800,69800,69800,69800,16
|
|
20230810,124000,202777200,69700,69800,69800,69700,29
|
|
20230810,123900,200754600,69700,69700,69700,69700,4
|
|
20230810,123800,200475800,69700,69700,69700,69700,6
|
|
20230810,123700,200057600,69700,69700,69700,69700,13
|
|
20230810,123600,199151500,69800,69700,69800,69600,19
|
|
20230810,123500,197826200,69600,69700,69700,69600,5
|
|
20230810,123400,197478000,69600,69700,69700,69600,5
|
|
20230810,123300,197129700,69600,69700,69800,69600,27
|
|
20230810,123200,195246900,69600,69600,69600,69600,1
|
|
20230810,123100,195177300,69700,69700,69700,69700,14
|
|
20230810,123000,194201500,69700,69800,69800,69700,17
|
|
20230810,122900,193015300,69700,69700,69700,69700,6
|
|
20230810,122800,192597100,69700,69700,69700,69700,4
|
|
20230810,122700,192318300,69700,69800,69800,69700,17
|
|
20230810,122600,191132100,69600,69700,69700,69600,8
|
|
20230810,122500,190575100,69700,69700,69700,69700,70
|
|
20230810,122400,185696100,69700,69700,69700,69700,3
|
|
20230810,122300,185487000,69700,69700,69800,69700,17
|
|
20230810,122200,184300800,69700,69700,69700,69700,4
|
|
20230810,122100,184022000,69700,69800,69800,69700,22
|
|
20230810,122000,182487100,69800,69800,69800,69800,4
|
|
20230810,121900,182207900,69800,69800,69800,69800,6
|
|
20230810,121800,181789100,69800,69800,69800,69800,6
|
|
20230810,121700,181370300,69800,69800,69800,69800,5
|
|
20230810,121600,181021300,69800,69800,69800,69800,6
|
|
20230810,121500,180602500,69800,69800,69800,69800,0
|
|
20230810,121400,180602500,69800,69800,69900,69800,7
|
|
20230810,121300,180113700,69800,69800,69800,69800,7
|
|
20230810,121200,179625100,69800,69800,69800,69800,8
|
|
20230810,121100,179066700,69800,69800,69800,69800,11
|
|
20230810,121000,178298900,69800,69700,69800,69700,11
|
|
20230810,120900,177531500,69700,69700,69700,69700,3
|
|
20230810,120800,177322400,69800,69800,69800,69800,9
|
|
20230810,120700,176694200,69800,69700,69800,69700,10
|
|
20230810,120600,175996700,69700,69700,69700,69700,1
|
|
20230810,120500,175927000,69800,69800,69800,69800,6
|
|
20230810,120400,175508200,69800,69800,69800,69800,6
|
|
20230810,120300,175089400,69700,69700,69700,69700,3
|
|
20230810,120200,174880300,69800,69800,69800,69800,8
|
|
20230810,120100,174321900,69800,69800,69800,69800,5
|
|
20230810,120000,173972900,69700,69800,69800,69700,7
|
|
20230810,115900,173484500,69800,69700,69800,69700,30
|
|
20230810,115800,171391100,69700,69700,69700,69700,4
|
|
20230810,115700,171112300,69700,69800,69800,69700,23
|
|
20230810,115600,169507900,69700,69700,69800,69700,52
|
|
20230810,115500,165878600,69700,69800,69800,69700,8
|
|
20230810,115400,165320700,69800,69800,69800,69800,10
|
|
20230810,115300,164622700,69700,69800,69800,69700,8
|
|
20230810,115200,164064600,69800,69800,69800,69800,5
|
|
20230810,115100,163715600,69800,69800,69800,69800,4
|
|
20230810,115000,163436400,69800,69800,69800,69800,8
|
|
20230810,114900,162878000,69800,69800,69800,69800,1
|
|
20230810,114800,162808200,69800,69800,69800,69800,6
|
|
20230810,114700,162389400,69800,69800,69800,69800,4
|
|
20230810,114600,162110200,69800,69800,69800,69800,6
|
|
20230810,114500,161691400,69800,69800,69800,69800,6
|
|
20230810,114400,161272600,69800,69800,69800,69800,6
|
|
20230810,114300,160853800,69800,69800,69800,69800,8
|
|
20230810,114200,160295400,69800,69800,69800,69800,4
|
|
20230810,114100,160016200,69800,69800,69900,69800,9
|
|
20230810,114000,159387800,69800,69800,69800,69800,1
|
|
20230810,113900,159318000,69800,69800,69800,69800,9
|
|
20230810,113800,158689800,69900,69900,69900,69900,6
|
|
20230810,113700,158270400,69800,69900,69900,69800,6
|
|
20230810,113600,157851500,69900,69900,69900,69900,7
|
|
20230810,113500,157362200,69900,69900,69900,69900,11
|
|
20230810,113400,156593300,69900,69900,69900,69900,13
|
|
20230810,113300,155684600,69900,69900,70000,69900,19
|
|
20230810,113200,154356100,69800,69800,69800,69800,3
|
|
20230810,113100,154146700,69800,69800,69800,69800,2
|
|
20230810,113000,154007100,69800,69800,69800,69800,2
|
|
20230810,112900,153867500,69800,69800,69800,69800,7
|
|
20230810,112800,153378900,69800,69800,69800,69800,1
|
|
20230810,112700,153309100,69800,69800,69800,69800,3
|
|
20230810,112600,153099700,69800,69900,69900,69800,7
|
|
20230810,112500,152610600,69800,69800,69800,69800,1
|
|
20230810,112400,152540800,69800,69800,69800,69800,5
|
|
20230810,112300,152191800,69800,69800,69800,69800,2
|
|
20230810,112200,152052200,69800,69800,69800,69800,3
|
|
20230810,112100,151842800,69800,69800,69800,69800,4
|
|
20230810,112000,151563600,69800,69800,69800,69800,4
|
|
20230810,111900,151284400,69800,69800,69800,69800,0
|
|
20230810,111800,151284400,69800,69800,69800,69800,2
|
|
20230810,111700,151144800,69900,69900,69900,69900,10
|
|
20230810,111600,150445800,69800,69800,69800,69800,3
|
|
20230810,111500,150236400,69900,69900,69900,69900,35
|
|
20230810,111400,147789900,69800,69900,69900,69800,81
|
|
20230810,111300,142131000,69900,69900,69900,69900,2
|
|
20230810,111200,141991200,69800,69800,69800,69800,0
|
|
20230810,111100,141991200,69800,69800,69800,69800,3
|
|
20230810,111000,141781800,69800,69800,69800,69800,0
|
|
20230810,110900,141781800,69800,69800,69800,69800,0
|
|
20230810,110800,141781800,69800,69800,69800,69800,2
|
|
20230810,110700,141642200,69800,69800,69800,69700,60
|
|
20230810,110600,137454900,69700,69700,69700,69700,22
|
|
20230810,110500,135921500,69700,69700,69800,69700,52
|
|
20230810,110400,132292800,69800,69800,69800,69800,5
|
|
20230810,110300,131943800,69800,69800,69800,69800,23
|
|
20230810,110200,130338400,69700,69700,69700,69700,0
|
|
20230810,110100,130338400,69700,69700,69700,69700,0
|
|
20230810,110000,130338400,69700,69800,69800,69700,44
|
|
20230810,105900,127268300,69800,69800,69800,69800,6
|
|
20230810,105800,126849500,69800,69900,69900,69800,89
|
|
20230810,105700,120629400,69900,69900,69900,69900,0
|
|
20230810,105600,120629400,69900,69900,69900,69900,0
|
|
20230810,105500,120629400,69900,69900,69900,69900,4
|
|
20230810,105400,120349800,70000,70000,70000,70000,1
|
|
20230810,105300,120279800,70000,70000,70000,70000,54
|
|
20230810,105200,116499800,69800,70000,70000,69800,6
|
|
20230810,105100,116080200,69800,69800,69800,69800,102
|
|
20230810,105000,108960600,69900,69800,69900,69800,15
|
|
20230810,104900,107912400,69800,69800,69800,69800,0
|
|
20230810,104800,107912400,69800,69800,69800,69800,0
|
|
20230810,104700,107912400,69800,69800,69800,69800,3
|
|
20230810,104600,107703000,69800,69800,69800,69800,0
|
|
20230810,104500,107703000,69800,69800,69800,69800,7
|
|
20230810,104400,107214400,69800,69800,69800,69800,0
|
|
20230810,104300,107214400,69800,69800,69800,69800,0
|
|
20230810,104200,107214400,69800,69700,69800,69700,11
|
|
20230810,104100,106447000,69700,69700,69700,69700,0
|
|
20230810,104000,106447000,69700,69700,69700,69700,3
|
|
20230810,103900,106237900,69600,69800,69800,69600,13
|
|
20230810,103800,105330900,69700,69700,69700,69700,0
|
|
20230810,103700,105330900,69700,69700,69700,69700,3
|
|
20230810,103600,105121800,69800,69700,69800,69700,16
|
|
20230810,103500,104005600,69800,69800,69800,69800,31
|
|
20230810,103400,101841800,69800,69800,69800,69800,7
|
|
20230810,103300,101353200,69800,69800,69800,69800,4
|
|
20230810,103200,101074000,69800,69800,69800,69800,3
|
|
20230810,103100,100864600,69800,69800,69800,69800,28
|
|
20230810,103000,98910200,69800,69800,69800,69800,0
|
|
20230810,102900,98910200,69800,69800,69800,69800,2
|
|
20230810,102800,98770600,69800,69800,69800,69800,4
|
|
20230810,102700,98491400,69800,69800,69800,69800,85
|
|
20230810,102600,92558400,69800,69800,69800,69800,79
|
|
20230810,102500,87044200,69800,69800,69800,69800,0
|
|
20230810,102400,87044200,69800,69800,69800,69800,12
|
|
20230810,102300,86206600,69900,70100,70100,69900,237
|
|
20230810,102200,69623700,70200,70100,70200,70100,83
|
|
20230810,102100,63799200,70100,70100,70100,70100,15
|
|
20230810,102000,62747700,70100,70100,70100,70100,37
|
|
20230810,101900,60154000,70000,70000,70000,70000,6
|
|
20230810,101800,59734000,70100,70000,70100,70000,80
|
|
20230810,101700,54127100,69900,69900,69900,69900,0
|
|
20230810,101600,54127100,69900,69900,69900,69900,2
|
|
20230810,101500,53987300,69900,69900,69900,69900,0
|
|
20230810,101400,53987300,69900,69900,69900,69900,2
|
|
20230810,101300,53847500,69900,69900,69900,69900,5
|
|
20230810,101200,53498000,69900,69900,69900,69900,10
|
|
20230810,101100,52799000,69900,69800,69900,69800,3
|
|
20230810,101000,52589500,69800,69800,69800,69800,0
|
|
20230810,100900,52589500,69800,69800,69800,69800,0
|
|
20230810,100800,52589500,69800,69800,69800,69800,10
|
|
20230810,100700,51891500,69800,69800,69800,69800,1
|
|
20230810,100600,51821700,69700,69700,69700,69700,8
|
|
20230810,100500,51264100,69700,69700,69700,69700,1
|
|
20230810,100400,51194400,69800,69800,69800,69800,0
|
|
20230810,100300,51194400,69800,69700,69800,69700,13
|
|
20230810,100200,50287300,69600,69600,69600,69600,0
|
|
20230810,100100,50287300,69600,69700,69700,69600,49
|
|
20230810,100000,46872500,69700,69800,69800,69700,18
|
|
20230810,095900,45616500,69700,69700,69700,69700,0
|
|
20230810,095800,45616500,69700,69700,69700,69700,3
|
|
20230810,095700,45407400,69800,69700,69800,69700,25
|
|
20230810,095600,43663000,69700,69700,69700,69700,0
|
|
20230810,095500,43663000,69700,69700,69800,69700,45
|
|
20230810,095400,40525700,69700,69800,69800,69700,20
|
|
20230810,095300,39130200,69700,69700,69700,69700,34
|
|
20230810,095200,36760400,69700,69700,69700,69600,53
|
|
20230810,095100,33066700,69700,69700,69700,69700,11
|
|
20230810,095000,32300000,69800,69800,69800,69700,24
|
|
20230810,094900,30625200,69800,69800,69800,69800,0
|
|
20230810,094800,30625200,69800,69800,69800,69800,0
|
|
20230810,094700,30625200,69800,69800,69800,69800,12
|
|
20230810,094600,29787600,69700,69800,69800,69700,4
|
|
20230810,094500,29508700,69800,69900,69900,69800,53
|
|
20230810,094400,25809000,70100,70100,70100,70100,0
|
|
20230810,094300,25809000,70100,70100,70100,70100,0
|
|
20230810,094200,25809000,70100,69900,70100,69900,7
|
|
20230810,094100,25319300,70000,70000,70000,70000,0
|
|
20230810,094000,25319300,70000,69900,70000,69900,13
|
|
20230810,093900,24409600,70000,70000,70000,70000,2
|
|
20230810,093800,24269600,70000,69900,70000,69900,24
|
|
20230810,093700,22591500,69800,69900,69900,69800,34
|
|
20230810,093600,20215900,69800,69700,69800,69700,16
|
|
20230810,093500,19099600,69700,69700,69700,69700,17
|
|
20230810,093400,17914700,69600,69700,69700,69600,59
|
|
20230810,093300,13803400,69800,69800,69800,69800,0
|
|
20230810,093200,13803400,69800,69800,69800,69800,0
|
|
20230810,093100,13803400,69800,69800,69800,69800,0
|
|
20230810,093000,13803400,69800,69800,69800,69800,16
|
|
20230810,092900,12686600,69600,69600,69600,69600,0
|
|
20230810,092800,12686600,69600,69600,69600,69600,0
|
|
20230810,092700,12686600,69600,69600,69600,69600,0
|
|
20230810,092600,12686600,69600,69700,69700,69600,80
|
|
20230810,092500,7118000,69700,69700,69700,69700,0
|
|
20230810,092400,7118000,69700,69700,69700,69700,5
|
|
20230810,092300,6769500,69800,69800,69800,69800,17
|
|
20230810,092200,5582900,69700,69700,69700,69700,0
|
|
20230810,092100,5582900,69700,69700,69700,69700,0
|
|
20230810,092000,5582900,69700,69700,69700,69700,20
|
|
20230810,091900,4188900,69700,69700,69700,69700,0
|
|
20230810,091800,4188900,69700,69700,69700,69700,0
|
|
20230810,091700,4188900,69700,69700,69700,69700,0
|
|
20230810,091600,4188900,69700,69700,69700,69700,2
|
|
20230810,091500,4049500,69800,69800,69800,69800,0
|
|
20230810,091400,4049500,69800,69800,69800,69800,2
|
|
20230810,091300,3909900,69800,69800,69800,69800,0
|
|
20230810,091200,3909900,69800,69800,69800,69800,0
|
|
20230810,091100,3909900,69800,69800,69800,69800,0
|
|
20230810,091000,3909900,69800,69800,69800,69800,10
|
|
20230810,090900,3211900,69900,69900,69900,69900,0
|
|
20230810,090800,3211900,69900,69900,69900,69900,0
|
|
20230810,090700,3211900,69900,69900,69900,69900,0
|
|
20230810,090600,3211900,69900,69900,69900,69900,14
|
|
20230810,090500,2233300,69800,69800,69800,69800,11
|
|
20230810,090400,1465500,69800,69800,69800,69800,1
|
|
20230810,090300,1395700,69700,69700,69700,69700,0
|
|
20230810,090200,1395700,69700,69700,69700,69700,0
|
|
20230810,090100,1395700,69700,69700,69700,69700,0
|
|
20230810,090000,1395700,69700,69800,69800,69700,20
|