574 lines
29 KiB
CSV
574 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,183100,681320600,86800,86800,86800,86800,37
|
|
20230808,183000,681320600,86800,86800,86800,86800,0
|
|
20230808,182900,681320600,86800,86800,86800,86800,0
|
|
20230808,182800,681320600,86800,86800,86800,86800,0
|
|
20230808,182700,681320600,86800,86800,86800,86800,0
|
|
20230808,182600,681320600,86800,86800,86800,86800,0
|
|
20230808,182500,681320600,86800,86800,86800,86800,0
|
|
20230808,182400,681320600,86800,86800,86800,86800,0
|
|
20230808,182300,681320600,86800,86800,86800,86800,0
|
|
20230808,182200,681320600,86800,86800,86800,86800,0
|
|
20230808,182100,681320600,86800,86800,86800,86800,0
|
|
20230808,182000,681320600,86800,86800,86800,86800,0
|
|
20230808,181900,681320600,86800,86800,86800,86800,0
|
|
20230808,181800,681320600,86800,86800,86800,86800,0
|
|
20230808,181700,681320600,86800,86800,86800,86800,0
|
|
20230808,181600,681320600,86800,86800,86800,86800,0
|
|
20230808,181500,681320600,86800,86800,86800,86800,0
|
|
20230808,181400,681320600,86800,86800,86800,86800,0
|
|
20230808,181300,681320600,86800,86800,86800,86800,0
|
|
20230808,181200,681320600,86800,86800,86800,86800,0
|
|
20230808,181100,681320600,86800,86800,86800,86800,0
|
|
20230808,181000,681320600,86800,86800,86800,86800,0
|
|
20230808,180900,681320600,86800,86800,86800,86800,0
|
|
20230808,180800,681320600,86800,86800,86800,86800,0
|
|
20230808,180700,681320600,86800,86800,86800,86800,0
|
|
20230808,180600,681320600,86800,86800,86800,86800,0
|
|
20230808,180500,681320600,86800,86800,86800,86800,0
|
|
20230808,180400,681320600,86800,86800,86800,86800,0
|
|
20230808,180300,681320600,86800,86800,86800,86800,0
|
|
20230808,180200,681320600,86800,86800,86800,86800,0
|
|
20230808,180100,681320600,86800,86800,86800,86800,37
|
|
20230808,180000,681320600,86800,86800,86800,86800,0
|
|
20230808,175900,681320600,86800,86800,86800,86800,0
|
|
20230808,175800,681320600,86800,86800,86800,86800,0
|
|
20230808,175700,681320600,86800,86800,86800,86800,0
|
|
20230808,175600,681320600,86800,86800,86800,86800,0
|
|
20230808,175500,681320600,86800,86800,86800,86800,0
|
|
20230808,175400,681320600,86800,86800,86800,86800,0
|
|
20230808,175300,681320600,86800,86800,86800,86800,0
|
|
20230808,175200,681320600,86800,86800,86800,86800,0
|
|
20230808,175100,681320600,86800,86800,86800,86800,0
|
|
20230808,175000,681320600,86800,86800,86800,86800,0
|
|
20230808,174900,681320600,86800,86800,86800,86800,0
|
|
20230808,174800,681320600,86800,86800,86800,86800,0
|
|
20230808,174700,681320600,86800,86800,86800,86800,0
|
|
20230808,174600,681320600,86800,86800,86800,86800,0
|
|
20230808,174500,681320600,86800,86800,86800,86800,0
|
|
20230808,174400,681320600,86800,86800,86800,86800,0
|
|
20230808,174300,681320600,86800,86800,86800,86800,0
|
|
20230808,174200,681320600,86800,86800,86800,86800,0
|
|
20230808,174100,681320600,86800,86800,86800,86800,0
|
|
20230808,174000,681320600,86800,86800,86800,86800,0
|
|
20230808,173900,681320600,86800,86800,86800,86800,0
|
|
20230808,173800,681320600,86800,86800,86800,86800,0
|
|
20230808,173700,681320600,86800,86800,86800,86800,0
|
|
20230808,173600,681320600,86800,86800,86800,86800,0
|
|
20230808,173500,681320600,86800,86800,86800,86800,0
|
|
20230808,173400,681320600,86800,86800,86800,86800,0
|
|
20230808,173300,681320600,86800,86800,86800,86800,0
|
|
20230808,173200,681320600,86800,86800,86800,86800,0
|
|
20230808,173100,681320600,86800,86800,86800,86800,37
|
|
20230808,173000,681320600,86800,86800,86800,86800,0
|
|
20230808,172900,681320600,86800,86800,86800,86800,0
|
|
20230808,172800,681320600,86800,86800,86800,86800,0
|
|
20230808,172700,681320600,86800,86800,86800,86800,0
|
|
20230808,172600,681320600,86800,86800,86800,86800,0
|
|
20230808,172500,681320600,86800,86800,86800,86800,0
|
|
20230808,172400,681320600,86800,86800,86800,86800,0
|
|
20230808,172300,681320600,86800,86800,86800,86800,0
|
|
20230808,172200,681320600,86800,86800,86800,86800,0
|
|
20230808,172100,681320600,86800,86800,86800,86800,0
|
|
20230808,172000,681320600,86800,86800,86800,86800,0
|
|
20230808,171900,681320600,86800,86800,86800,86800,0
|
|
20230808,171800,681320600,86800,86800,86800,86800,0
|
|
20230808,171700,681320600,86800,86800,86800,86800,0
|
|
20230808,171600,681320600,86800,86800,86800,86800,0
|
|
20230808,171500,681320600,86800,86800,86800,86800,0
|
|
20230808,171400,681320600,86800,86800,86800,86800,0
|
|
20230808,171300,681320600,86800,86800,86800,86800,0
|
|
20230808,171200,681320600,86800,86800,86800,86800,0
|
|
20230808,171100,681320600,86800,86800,86800,86800,0
|
|
20230808,171000,681320600,86800,86800,86800,86800,0
|
|
20230808,170900,681320600,86800,86800,86800,86800,0
|
|
20230808,170800,681320600,86800,86800,86800,86800,0
|
|
20230808,170700,681320600,86800,86800,86800,86800,0
|
|
20230808,170600,681320600,86800,86800,86800,86800,0
|
|
20230808,170500,681320600,86800,86800,86800,86800,0
|
|
20230808,170400,681320600,86800,86800,86800,86800,0
|
|
20230808,170300,681320600,86800,86800,86800,86800,0
|
|
20230808,170200,681320600,86800,86800,86800,86800,0
|
|
20230808,170100,681320600,86800,86800,86800,86800,37
|
|
20230808,170000,681320600,86800,86800,86800,86800,0
|
|
20230808,165900,681320600,86800,86800,86800,86800,0
|
|
20230808,165800,681320600,86800,86800,86800,86800,0
|
|
20230808,165700,681320600,86800,86800,86800,86800,0
|
|
20230808,165600,681320600,86800,86800,86800,86800,0
|
|
20230808,165500,681320600,86800,86800,86800,86800,0
|
|
20230808,165400,681320600,86800,86800,86800,86800,0
|
|
20230808,165300,681320600,86800,86800,86800,86800,0
|
|
20230808,165200,681320600,86800,86800,86800,86800,0
|
|
20230808,165100,681320600,86800,86800,86800,86800,0
|
|
20230808,165000,681320600,86800,86800,86800,86800,0
|
|
20230808,164900,681320600,86800,86800,86800,86800,0
|
|
20230808,164800,681320600,86800,86800,86800,86800,0
|
|
20230808,164700,681320600,86800,86800,86800,86800,0
|
|
20230808,164600,681320600,86800,86800,86800,86800,0
|
|
20230808,164500,681320600,86800,86800,86800,86800,0
|
|
20230808,164400,681320600,86800,86800,86800,86800,0
|
|
20230808,164300,681320600,86800,86800,86800,86800,0
|
|
20230808,164200,681320600,86800,86800,86800,86800,0
|
|
20230808,164100,681320600,86800,86800,86800,86800,0
|
|
20230808,164000,681320600,86800,86800,86800,86800,0
|
|
20230808,163900,681320600,86800,86800,86800,86800,0
|
|
20230808,163800,681320600,86800,86800,86800,86800,0
|
|
20230808,163700,681320600,86800,86800,86800,86800,0
|
|
20230808,163600,681320600,86800,86800,86800,86800,0
|
|
20230808,163500,681320600,86800,86800,86800,86800,0
|
|
20230808,163400,681320600,86800,86800,86800,86800,0
|
|
20230808,163300,681320600,86800,86800,86800,86800,0
|
|
20230808,163200,681320600,86800,86800,86800,86800,0
|
|
20230808,163100,681320600,86800,86800,86800,86800,37
|
|
20230808,163000,681320600,86800,86800,86800,86800,0
|
|
20230808,162900,681320600,86800,86800,86800,86800,0
|
|
20230808,162800,681320600,86800,86800,86800,86800,0
|
|
20230808,162700,681320600,86800,86800,86800,86800,0
|
|
20230808,162600,681320600,86800,86800,86800,86800,0
|
|
20230808,162500,681320600,86800,86800,86800,86800,0
|
|
20230808,162400,681320600,86800,86800,86800,86800,0
|
|
20230808,162300,681320600,86800,86800,86800,86800,0
|
|
20230808,162200,681320600,86800,86800,86800,86800,0
|
|
20230808,162100,681320600,86800,86800,86800,86800,0
|
|
20230808,162000,681320600,86800,86800,86800,86800,0
|
|
20230808,161900,681320600,86800,86800,86800,86800,0
|
|
20230808,161800,681320600,86800,86800,86800,86800,0
|
|
20230808,161700,681320600,86800,86800,86800,86800,0
|
|
20230808,161600,681320600,86800,86800,86800,86800,0
|
|
20230808,161500,681320600,86800,86800,86800,86800,0
|
|
20230808,161400,681320600,86800,86800,86800,86800,0
|
|
20230808,161300,681320600,86800,86800,86800,86800,0
|
|
20230808,161200,681320600,86800,86800,86800,86800,0
|
|
20230808,161100,681320600,86800,86800,86800,86800,0
|
|
20230808,161000,681320600,86800,86800,86800,86800,0
|
|
20230808,160900,681320600,86800,86800,86800,86800,0
|
|
20230808,160800,681320600,86800,86800,86800,86800,0
|
|
20230808,160700,681320600,86800,86800,86800,86800,0
|
|
20230808,160600,681320600,86800,86800,86800,86800,0
|
|
20230808,160500,681320600,86800,86800,86800,86800,0
|
|
20230808,160400,681320600,86800,86800,86800,86800,0
|
|
20230808,160300,681320600,86800,86800,86800,86800,0
|
|
20230808,160200,681320600,86800,86800,86800,86800,0
|
|
20230808,160100,681320600,86800,86800,86800,86800,37
|
|
20230808,160000,681320600,86800,86800,86800,86800,0
|
|
20230808,155900,681320600,86800,86800,86800,86800,0
|
|
20230808,155800,681320600,86800,86800,86800,86800,0
|
|
20230808,155700,681320600,86800,86800,86800,86800,0
|
|
20230808,155600,681320600,86800,86800,86800,86800,0
|
|
20230808,155500,681320600,86800,86800,86800,86800,0
|
|
20230808,155400,681320600,86800,86800,86800,86800,0
|
|
20230808,155300,681320600,86800,86800,86800,86800,0
|
|
20230808,155200,681320600,86800,86800,86800,86800,0
|
|
20230808,155100,681320600,86800,86800,86800,86800,0
|
|
20230808,155000,681320600,86800,86800,86800,86800,0
|
|
20230808,154900,681320600,86800,86800,86800,86800,0
|
|
20230808,154800,681320600,86800,86800,86800,86800,0
|
|
20230808,154700,681320600,86800,86800,86800,86800,0
|
|
20230808,154600,681320600,86800,86800,86800,86800,0
|
|
20230808,154500,681320600,86800,86800,86800,86800,0
|
|
20230808,154400,681320600,86800,86800,86800,86800,0
|
|
20230808,154300,681320600,86800,86800,86800,86800,0
|
|
20230808,154200,681320600,86800,86800,86800,86800,0
|
|
20230808,154100,681320600,86800,86800,86800,86800,0
|
|
20230808,154000,681320600,86800,86800,86800,86800,0
|
|
20230808,153900,681320600,86800,86800,86800,86800,0
|
|
20230808,153800,681320600,86800,86800,86800,86800,0
|
|
20230808,153700,681320600,86800,86800,86800,86800,0
|
|
20230808,153600,681320600,86800,86800,86800,86800,0
|
|
20230808,153500,681320600,86800,86800,86800,86800,0
|
|
20230808,153400,681320600,86800,86800,86800,86800,0
|
|
20230808,153300,681320600,86800,86800,86800,86800,0
|
|
20230808,153200,681320600,86800,86800,86800,86800,0
|
|
20230808,153100,681320600,86800,86800,86800,86800,37
|
|
20230808,153000,681320600,86800,86800,86800,86800,37
|
|
20230808,152900,678109000,86800,86800,86800,86800,0
|
|
20230808,152800,678109000,86800,86800,86800,86800,0
|
|
20230808,152700,678109000,86800,86800,86800,86800,0
|
|
20230808,152600,678109000,86800,86800,86800,86800,0
|
|
20230808,152500,678109000,86800,86800,86800,86800,0
|
|
20230808,152400,678109000,86800,86800,86800,86800,0
|
|
20230808,152300,678109000,86800,86800,86800,86800,0
|
|
20230808,152200,678109000,86800,86800,86800,86800,0
|
|
20230808,152100,678109000,86800,86800,86800,86800,0
|
|
20230808,152000,678109000,86800,86800,86800,86800,0
|
|
20230808,151900,678109000,86800,86800,86800,86200,7
|
|
20230808,151800,677502600,86800,86300,86800,86200,8
|
|
20230808,151700,676809700,86800,86400,86800,86400,16
|
|
20230808,151600,675422100,86800,86700,86800,86300,19
|
|
20230808,151500,673778900,86700,86700,86800,86300,12
|
|
20230808,151400,672739600,86700,86400,86700,86400,17
|
|
20230808,151300,671268300,86400,86400,86500,86400,13
|
|
20230808,151200,670144000,86400,86500,86500,86400,7
|
|
20230808,151100,669538700,86500,86400,86500,86400,11
|
|
20230808,151000,668587400,86500,86400,86500,86400,3
|
|
20230808,150900,668328100,86400,86400,86500,86400,13
|
|
20230808,150800,667204300,86300,86400,86700,86300,20
|
|
20230808,150700,665475600,86500,86500,86500,86500,1
|
|
20230808,150600,665389100,86600,86500,86600,86400,16
|
|
20230808,150500,664004800,86400,86600,86600,86400,8
|
|
20230808,150400,663312700,86600,86500,86600,86500,7
|
|
20230808,150300,662706700,86500,86500,86500,86500,10
|
|
20230808,150200,661841700,86500,86400,86600,86400,10
|
|
20230808,150100,660976300,86400,86700,86700,86400,18
|
|
20230808,150000,659418000,86500,86700,86700,86500,8
|
|
20230808,145900,658725000,86600,86500,86700,86500,12
|
|
20230808,145800,657685800,86500,86500,86600,86500,9
|
|
20230808,145700,656906700,86700,86600,86700,86500,28
|
|
20230808,145600,654482100,86600,86600,86600,86600,7
|
|
20230808,145500,653875900,86600,86600,86600,86500,16
|
|
20230808,145400,652490500,86600,86600,86600,86500,15
|
|
20230808,145300,651191600,86600,86700,86700,86600,7
|
|
20230808,145200,650584900,86600,86600,86700,86600,10
|
|
20230808,145100,649718800,86600,86600,86700,86500,16
|
|
20230808,145000,648332400,86600,86600,86700,86600,8
|
|
20230808,144900,647639500,86500,86700,86700,86500,12
|
|
20230808,144800,646600000,86700,86700,86700,86700,12
|
|
20230808,144700,645559600,86800,86800,86800,86800,12
|
|
20230808,144600,644518000,86800,87100,87100,86700,114
|
|
20230808,144500,634630300,86900,86900,87100,86900,15
|
|
20230808,144400,633325800,86800,86900,86900,86800,9
|
|
20230808,144300,632543900,87000,86900,87100,86800,14
|
|
20230808,144200,631325800,87100,87000,87100,86900,11
|
|
20230808,144100,630369200,86900,86900,86900,86800,39
|
|
20230808,144000,626980300,86900,87000,87000,86800,43
|
|
20230808,143900,623241900,87000,87000,87000,86900,6
|
|
20230808,143800,622720000,86900,87000,87000,86900,7
|
|
20230808,143700,622111200,87000,87100,87100,86800,32
|
|
20230808,143600,619329500,87100,87000,87100,86900,9
|
|
20230808,143500,618546100,87000,86900,87000,86900,17
|
|
20230808,143400,617067200,87000,87000,87000,87000,12
|
|
20230808,143300,616023200,87000,86900,87000,86900,8
|
|
20230808,143200,615327300,86900,86900,87000,86900,4
|
|
20230808,143100,614979600,87000,86900,87000,86900,12
|
|
20230808,143000,613935700,87000,87000,87000,87000,4
|
|
20230808,142900,613587700,87000,86900,87000,86900,8
|
|
20230808,142800,612891800,87000,86900,87000,86900,17
|
|
20230808,142700,611413100,86800,86800,86800,86800,1
|
|
20230808,142600,611326300,86900,86900,87000,86900,14
|
|
20230808,142500,610109000,86900,86900,87000,86800,35
|
|
20230808,142400,607069900,86900,87000,87000,86900,49
|
|
20230808,142300,602811500,87000,87000,87000,86900,3
|
|
20230808,142200,602550600,87000,87000,87000,87000,14
|
|
20230808,142100,601332600,86900,87000,87000,86900,12
|
|
20230808,142000,600289100,87000,87000,87000,87000,91
|
|
20230808,141900,592372100,87000,87000,87000,86900,39
|
|
20230808,141800,588982100,87000,86900,87000,86900,40
|
|
20230808,141700,585506000,86900,87000,87000,86800,204
|
|
20230808,141600,567777700,86900,87000,87000,86900,7
|
|
20230808,141500,567168800,87000,87000,87000,87000,1
|
|
20230808,141400,567081800,87000,87000,87200,87000,30
|
|
20230808,141300,564469800,87000,87100,87100,87000,2
|
|
20230808,141200,564295700,87100,87000,87100,87000,7
|
|
20230808,141100,563686200,86900,87100,87100,86900,17
|
|
20230808,141000,562207400,87100,87000,87100,87000,14
|
|
20230808,140900,560988800,87000,87200,87200,87000,15
|
|
20230808,140800,559682600,87200,87200,87200,87200,5
|
|
20230808,140700,559246600,87100,87100,87200,87100,13
|
|
20230808,140600,558113400,87100,87100,87100,87100,6
|
|
20230808,140500,557590800,87300,87100,87300,87000,16
|
|
20230808,140400,556194900,87300,87100,87300,87100,6
|
|
20230808,140300,555672100,87200,87300,87300,87100,27
|
|
20230808,140200,553316700,87300,87200,87300,87200,8
|
|
20230808,140100,552618700,87200,87300,87300,87200,2
|
|
20230808,140000,552444200,87200,87300,87300,87200,13
|
|
20230808,135900,551310100,87300,87200,87300,87200,8
|
|
20230808,135800,550611800,87200,87100,87300,87100,17
|
|
20230808,135700,549129200,87100,87100,87100,87100,2
|
|
20230808,135600,548955000,87300,87000,87300,87000,13
|
|
20230808,135500,547821300,87100,87200,87200,87100,10
|
|
20230808,135400,546949600,87200,87200,87200,87200,4
|
|
20230808,135300,546600800,87300,87200,87300,87100,20
|
|
20230808,135200,544855600,87200,87100,87200,87100,4
|
|
20230808,135100,544506900,87200,87200,87300,87100,15
|
|
20230808,135000,543198900,87300,87300,87300,87300,5
|
|
20230808,134900,542762400,87200,87200,87300,87200,16
|
|
20230808,134800,541366500,87200,87300,87400,87200,35
|
|
20230808,134700,538311400,87200,87200,87200,87200,4
|
|
20230808,134600,537962600,87300,87200,87300,87200,6
|
|
20230808,134500,537439300,87200,87200,87300,87200,13
|
|
20230808,134400,536305400,87100,87100,87200,87100,7
|
|
20230808,134300,535695500,87200,87100,87200,87100,11
|
|
20230808,134200,534736600,87100,87100,87200,87100,9
|
|
20230808,134100,533952000,87100,87100,87100,87000,11
|
|
20230808,134000,532994000,87000,87000,87100,87000,5
|
|
20230808,133900,532558800,87100,87100,87200,87100,14
|
|
20230808,133800,531339000,87100,87100,87100,87100,8
|
|
20230808,133700,530642200,87100,87000,87100,87000,12
|
|
20230808,133600,529597300,87200,87100,87200,87000,14
|
|
20230808,133500,528377000,87000,87100,87200,87000,9
|
|
20230808,133400,527593100,87100,87000,87100,87000,10
|
|
20230808,133300,526722400,87100,87100,87200,87100,11
|
|
20230808,133200,525763800,87100,87200,87200,87000,17
|
|
20230808,133100,524283000,87100,87100,87200,87100,4
|
|
20230808,133000,523934500,87200,87200,87300,87100,18
|
|
20230808,132900,522364500,87200,87200,87200,87200,16
|
|
20230808,132800,520969300,87100,87200,87200,87100,2
|
|
20230808,132700,520795000,87200,87000,87200,87000,12
|
|
20230808,132600,519749600,87000,87200,87200,87000,6
|
|
20230808,132500,519227000,87200,87200,87300,87200,15
|
|
20230808,132400,517918500,87200,87200,87400,87100,208
|
|
20230808,132300,499765000,87200,87000,87200,87000,8
|
|
20230808,132200,499067800,87100,87100,87200,87000,23
|
|
20230808,132100,497064100,87000,87000,87000,87000,3
|
|
20230808,132000,496803100,87200,87100,87200,87100,15
|
|
20230808,131900,495496100,87200,87200,87200,87100,16
|
|
20230808,131800,494101700,87200,87100,87200,87100,10
|
|
20230808,131700,493230000,87100,87200,87200,87100,16
|
|
20230808,131600,491835800,87200,87100,87200,87100,14
|
|
20230808,131500,490616200,87100,87100,87200,87100,7
|
|
20230808,131400,490006000,87100,87100,87100,87100,1
|
|
20230808,131300,489918900,87100,87300,87300,87100,16
|
|
20230808,131200,488523000,87300,87100,87300,87100,11
|
|
20230808,131100,487563800,87100,87200,87300,87100,9
|
|
20230808,131000,486778700,87200,87200,87200,87100,17
|
|
20230808,130900,485296400,87200,87200,87200,87200,1
|
|
20230808,130800,485209200,87200,87100,87300,87100,10
|
|
20230808,130700,484336800,87200,87300,87300,87200,16
|
|
20230808,130600,482940800,87300,87300,87300,87300,6
|
|
20230808,130500,482417000,87100,87100,87200,87100,5
|
|
20230808,130400,481981200,87200,87200,87200,87200,15
|
|
20230808,130300,480673200,87200,87300,87300,87100,15
|
|
20230808,130200,479364700,87200,87300,87300,87200,13
|
|
20230808,130100,478231000,87300,87200,87300,87200,13
|
|
20230808,130000,477096700,87200,87200,87200,87200,2
|
|
20230808,125900,476922300,87200,87200,87200,87200,7
|
|
20230808,125800,476311900,87100,87200,87200,87000,20
|
|
20230808,125700,474569800,87200,87200,87200,87200,14
|
|
20230808,125600,473349000,87200,87200,87200,87200,12
|
|
20230808,125500,472302600,87200,87200,87200,87200,8
|
|
20230808,125400,471605000,87200,87200,87200,87200,13
|
|
20230808,125300,470471400,87200,87100,87200,87100,9
|
|
20230808,125200,469686700,87200,87200,87200,87200,9
|
|
20230808,125100,468901900,87200,87200,87200,87200,10
|
|
20230808,125000,468029900,87200,87200,87200,87200,12
|
|
20230808,124900,466983500,87100,87100,87200,87100,7
|
|
20230808,124800,466373300,87200,87200,87200,87200,3
|
|
20230808,124700,466111700,87200,87200,87200,87200,18
|
|
20230808,124600,464542100,87100,87100,87100,87100,1
|
|
20230808,124500,464455000,87200,87200,87200,87200,10
|
|
20230808,124400,463583000,87200,87200,87200,87100,15
|
|
20230808,124300,462275100,87200,87200,87200,87200,2
|
|
20230808,124200,462100700,87100,87200,87200,87100,10
|
|
20230808,124100,461229100,87100,87200,87200,87100,8
|
|
20230808,124000,460531600,87200,87200,87200,87200,6
|
|
20230808,123900,460008400,87200,87200,87200,87100,4
|
|
20230808,123800,459659700,87200,87200,87200,87200,15
|
|
20230808,123700,458351700,87200,87100,87200,87100,6
|
|
20230808,123600,457828600,87200,87100,87200,87100,15
|
|
20230808,123500,456521700,87000,87000,87100,87000,11
|
|
20230808,123400,455563800,87100,87100,87100,87100,1
|
|
20230808,123300,455476700,87100,87100,87100,87100,8
|
|
20230808,123200,454779900,87000,87000,87200,87000,15
|
|
20230808,123100,453473300,87100,87100,87100,87100,9
|
|
20230808,123000,452689400,87100,87100,87100,87100,7
|
|
20230808,122900,452079700,87100,87100,87100,87100,20
|
|
20230808,122800,450337700,87200,87200,87200,87200,7
|
|
20230808,122700,449727300,87200,87200,87200,87100,9
|
|
20230808,122600,448942600,87200,87200,87200,87200,6
|
|
20230808,122500,448419400,87200,87300,87300,87100,78
|
|
20230808,122400,441620200,87300,87300,87300,87300,10
|
|
20230808,122300,440747200,87300,87200,87300,87200,5
|
|
20230808,122200,440311100,87200,87200,87200,87200,5
|
|
20230808,122100,439875100,87200,87200,87200,87200,13
|
|
20230808,122000,438741500,87200,87100,87200,87100,2
|
|
20230808,121900,438567200,87100,87200,87200,87100,22
|
|
20230808,121800,436649800,87200,87200,87200,87200,12
|
|
20230808,121700,435603400,87100,87200,87200,87100,3
|
|
20230808,121600,435341900,87200,87200,87200,87200,6
|
|
20230808,121500,434818700,87100,87200,87200,87100,15
|
|
20230808,121400,433511400,87200,87200,87200,87200,6
|
|
20230808,121300,432988200,87200,87100,87200,87100,4
|
|
20230808,121200,432639600,87100,87100,87100,87100,30
|
|
20230808,121100,430026600,87200,87200,87200,87200,5
|
|
20230808,121000,429590600,87200,87200,87200,87200,4
|
|
20230808,120900,429241800,87200,87200,87200,87200,16
|
|
20230808,120800,427846600,87100,87100,87100,87100,1
|
|
20230808,120700,427759500,87200,87200,87200,87200,6
|
|
20230808,120600,427236300,87200,87100,87200,87100,9
|
|
20230808,120500,426451700,87100,87100,87100,87100,19
|
|
20230808,120400,424796800,87100,87100,87100,87100,14
|
|
20230808,120300,423577400,87100,87100,87100,87100,7
|
|
20230808,120200,422967700,87100,87000,87100,87000,7
|
|
20230808,120100,422358100,87000,87100,87100,87000,9
|
|
20230808,120000,421574900,87100,87100,87100,87100,12
|
|
20230808,115900,420529700,87000,87100,87100,87000,6
|
|
20230808,115800,420007300,87100,87100,87100,87000,16
|
|
20230808,115700,418613800,87100,87100,87100,87100,5
|
|
20230808,115600,418178300,87100,87000,87100,87000,2
|
|
20230808,115500,418004200,87100,86900,87100,86900,35
|
|
20230808,115400,414958700,86900,87000,87000,86900,2
|
|
20230808,115300,414784800,87000,86900,87000,86900,77
|
|
20230808,115200,408092900,87000,87000,87000,87000,12
|
|
20230808,115100,407048900,86900,86600,86900,86600,63
|
|
20230808,115000,401581300,86600,86800,86800,86400,156
|
|
20230808,114900,388090600,86200,86900,86900,86200,120
|
|
20230808,114800,377711000,86900,87100,87100,86800,298
|
|
20230808,114700,351815200,87100,87100,87100,87100,0
|
|
20230808,114600,351815200,87100,87100,87200,86900,413
|
|
20230808,114500,315901900,87200,87200,87200,87200,6
|
|
20230808,114400,315378700,87200,87100,87200,87100,18
|
|
20230808,114300,313810800,87200,87100,87200,87100,14
|
|
20230808,114200,312591300,87100,87100,87100,87100,2
|
|
20230808,114100,312417100,87100,87000,87100,87000,8
|
|
20230808,114000,311720900,87000,87000,87000,87000,8
|
|
20230808,113900,311024900,87000,87000,87000,87000,7
|
|
20230808,113800,310415900,87000,87000,87000,87000,7
|
|
20230808,113700,309806900,87000,87000,87000,86900,65
|
|
20230808,113600,304152000,87100,87100,87100,87000,9
|
|
20230808,113500,303368200,87100,87100,87100,87100,2
|
|
20230808,113400,303194000,87100,87100,87100,87100,14
|
|
20230808,113300,301974600,87100,87100,87100,87000,17
|
|
20230808,113200,300495200,87100,87100,87100,87100,13
|
|
20230808,113100,299362900,87100,87100,87100,87100,8
|
|
20230808,113000,298666100,87000,87100,87100,87000,6
|
|
20230808,112900,298143600,87100,87100,87100,87100,14
|
|
20230808,112800,296924200,87100,87100,87100,87100,4
|
|
20230808,112700,296575800,87000,87100,87100,87000,10
|
|
20230808,112600,295705100,87100,87100,87100,87100,13
|
|
20230808,112500,294572800,87000,87000,87100,87000,12
|
|
20230808,112400,293528700,87100,87000,87100,87000,10
|
|
20230808,112300,292658100,87100,87100,87100,87000,11
|
|
20230808,112200,291700200,87100,87100,87100,87100,6
|
|
20230808,112100,291177600,87100,87000,87100,87000,4
|
|
20230808,112000,290829300,87100,87100,87100,87000,13
|
|
20230808,111900,289697100,87100,87100,87100,87100,7
|
|
20230808,111800,289087400,87100,87100,87100,87000,10
|
|
20230808,111700,288217000,87100,87100,87100,87100,13
|
|
20230808,111600,287084700,87000,87100,87100,87000,11
|
|
20230808,111500,286127600,87000,87000,87100,86900,67
|
|
20230808,111400,280298100,87000,87000,87000,87000,11
|
|
20230808,111300,279341100,87000,87000,87000,86900,11
|
|
20230808,111200,278384300,87000,87000,87000,87000,10
|
|
20230808,111100,277514300,87000,87000,87000,87000,11
|
|
20230808,111000,276557300,87000,87000,87000,87000,6
|
|
20230808,110900,276035300,87000,87000,87000,87000,5
|
|
20230808,110800,275600300,87000,87000,87000,86900,17
|
|
20230808,110700,274121400,87000,87000,87000,87000,1
|
|
20230808,110600,274034400,87000,87000,87000,86900,62
|
|
20230808,110500,268645400,87000,87000,87000,87000,13
|
|
20230808,110400,267514400,87000,86900,87000,86900,4
|
|
20230808,110300,267166600,86900,87000,87000,86900,12
|
|
20230808,110200,266122700,87000,87000,87000,87000,2
|
|
20230808,110100,265948700,87000,87000,87000,86900,9
|
|
20230808,110000,265165900,87000,87000,87000,87000,6
|
|
20230808,105900,264643900,87000,86900,87000,86900,280
|
|
20230808,105800,240311300,86900,87000,87000,86900,9
|
|
20230808,105700,239528500,87000,87000,87000,87000,10
|
|
20230808,105600,238658500,87000,87000,87000,87000,10
|
|
20230808,105500,237788500,87000,87000,87000,87000,6
|
|
20230808,105400,237266500,86900,87000,87000,86900,14
|
|
20230808,105300,236048600,87000,87000,87000,86900,39
|
|
20230808,105200,232658700,87000,87000,87000,87000,8
|
|
20230808,105100,231962700,87000,87000,87000,87000,15
|
|
20230808,105000,230657700,86900,87000,87000,86900,5
|
|
20230808,104900,230222900,87000,87000,87000,87000,11
|
|
20230808,104800,229265900,87000,87000,87000,87000,6
|
|
20230808,104700,228743900,87000,87000,87000,86900,8
|
|
20230808,104600,228048100,87000,86900,87000,86900,9
|
|
20230808,104500,227265200,86900,87000,87000,86900,9
|
|
20230808,104400,226482400,87000,87000,87000,86900,79
|
|
20230808,104300,219615500,87000,87100,87100,87000,65
|
|
20230808,104200,213960400,87100,87000,87100,87000,20
|
|
20230808,104100,212219000,87000,87000,87000,87000,6
|
|
20230808,104000,211697000,87100,87000,87100,87000,7
|
|
20230808,103900,211087400,87100,87100,87100,87000,15
|
|
20230808,103800,209781000,87000,87000,87000,87000,3
|
|
20230808,103700,209520000,87100,87100,87100,87000,14
|
|
20230808,103600,208300700,87000,87000,87100,87000,25
|
|
20230808,103500,206125500,87100,87100,87100,87000,9
|
|
20230808,103400,205341700,87100,87100,87100,87100,6
|
|
20230808,103300,204819100,87100,87000,87100,87000,9
|
|
20230808,103200,204035300,86900,87100,87100,86900,6
|
|
20230808,103100,203512900,87100,86900,87100,86900,12
|
|
20230808,103000,202468300,86900,87000,87200,86900,57
|
|
20230808,102900,197513000,86800,87200,87200,86800,201
|
|
20230808,102800,180043200,87200,87100,87200,87100,18
|
|
20230808,102700,178474100,87100,87200,87200,87100,17
|
|
20230808,102600,176992900,87200,87200,87200,87200,7
|
|
20230808,102500,176382500,87200,87100,87200,87100,13
|
|
20230808,102400,175249400,87100,87100,87100,87100,4
|
|
20230808,102300,174901000,87100,87000,87100,87000,9
|
|
20230808,102200,174117200,87100,87000,87100,87000,10
|
|
20230808,102100,173246800,87100,87000,87100,87000,11
|
|
20230808,102000,172289300,87000,87000,87000,87000,8
|
|
20230808,101900,171593300,87000,87000,87000,87000,6
|
|
20230808,101800,171071300,86900,86800,86900,86800,7
|
|
20230808,101700,170463100,86800,86700,86800,86600,40
|
|
20230808,101600,166992200,86800,86800,86800,86800,9
|
|
20230808,101500,166211000,86900,86900,86900,86900,0
|
|
20230808,101400,166211000,86900,86900,87000,86600,87
|
|
20230808,101300,158662100,86900,87100,87100,86800,20
|
|
20230808,101200,156923800,86700,87100,87100,86700,533
|
|
20230808,101100,110607400,87100,87100,87100,87000,16
|
|
20230808,101000,109213900,87100,87100,87100,87000,8
|
|
20230808,100900,108517200,87100,87100,87100,87100,6
|
|
20230808,100800,107994600,87100,87100,87100,87100,8
|
|
20230808,100700,107297800,87100,87100,87100,87100,7
|
|
20230808,100600,106688100,87100,87000,87100,87000,10
|
|
20230808,100500,105817300,87100,87200,87200,87100,18
|
|
20230808,100400,104248800,87200,87200,87300,87200,11
|
|
20230808,100300,103288900,87200,87300,87300,87200,2
|
|
20230808,100200,103114400,87300,87200,87300,87200,15
|
|
20230808,100100,101805800,87200,87200,87200,87200,5
|
|
20230808,100000,101369800,87200,87000,87200,87000,6
|
|
20230808,095900,100846800,87000,86900,87200,86900,11
|
|
20230808,095800,99888900,87000,87000,87000,86900,32
|
|
20230808,095700,97107900,87000,87100,87300,87000,124
|
|
20230808,095600,86318200,87200,87200,87200,87200,8
|
|
20230808,095500,85620600,87200,87100,87200,87100,7
|
|
20230808,095400,85010300,87100,87100,87100,87100,5
|
|
20230808,095300,84574800,87100,87000,87100,87000,16
|
|
20230808,095200,83182200,87100,87000,87100,87000,9
|
|
20230808,095100,82398400,87200,87200,87200,87200,0
|
|
20230808,095000,82398400,87200,87200,87200,87000,18
|
|
20230808,094900,80829000,87000,87200,87200,87000,3
|
|
20230808,094800,80567600,87200,87100,87200,87100,8
|
|
20230808,094700,79870300,87200,87100,87200,87100,17
|
|
20230808,094600,78389200,87000,87000,87100,86900,4
|
|
20230808,094500,78041200,87100,87100,87100,87100,12
|
|
20230808,094400,76996000,87100,87000,87100,87000,13
|
|
20230808,094300,75864200,86900,86900,87000,86900,36
|
|
20230808,094200,72735400,87000,87000,87000,86900,17
|
|
20230808,094100,71257200,87000,87000,87000,87000,7
|
|
20230808,094000,70648200,87000,87000,87000,87000,6
|
|
20230808,093900,70126200,86900,87000,87000,86900,10
|
|
20230808,093800,69256400,87000,87000,87000,87000,6
|
|
20230808,093700,68734400,87000,87000,87000,87000,39
|
|
20230808,093600,65341400,86900,86900,87000,86900,21
|
|
20230808,093500,63516400,86800,86900,86900,86800,2
|
|
20230808,093400,63342700,86900,86900,86900,86900,5
|
|
20230808,093300,62908200,86800,86300,86800,86200,68
|
|
20230808,093200,57013200,86300,86300,86300,86300,0
|
|
20230808,093100,57013200,86300,86300,86300,86300,0
|
|
20230808,093000,57013200,86300,86200,86300,86200,50
|
|
20230808,092900,52700300,86200,86200,86200,86200,2
|
|
20230808,092800,52527900,86400,86400,86400,86400,0
|
|
20230808,092700,52527900,86400,86400,86400,86400,29
|
|
20230808,092600,50022300,86200,86300,86300,86200,30
|
|
20230808,092500,47436000,86300,86300,86300,86300,1
|
|
20230808,092400,47349700,86400,86300,86400,86200,16
|
|
20230808,092300,45968500,86200,86200,86200,86200,3
|
|
20230808,092200,45709900,86400,86400,86400,86400,1
|
|
20230808,092100,45623500,86100,86100,86100,86100,15
|
|
20230808,092000,44332000,86000,86000,86000,86000,5
|
|
20230808,091900,43902000,86000,86000,86000,85900,10
|
|
20230808,091800,43042200,86000,86000,86000,86000,1
|
|
20230808,091700,42956200,86000,86000,86100,86000,4
|
|
20230808,091600,42612100,86000,85900,86000,85900,2
|
|
20230808,091500,42440200,85800,85800,85800,85800,6
|
|
20230808,091400,41925400,85800,85800,85800,85800,0
|
|
20230808,091300,41925400,85800,85700,85800,85700,13
|
|
20230808,091200,40810200,85700,85500,87000,85500,125
|
|
20230808,091100,30055600,85500,85400,85500,85400,18
|
|
20230808,091000,28516900,85300,85800,85800,85300,101
|
|
20230808,090900,19867100,86000,86100,86100,86000,44
|
|
20230808,090800,16082000,86200,86300,86300,86200,15
|
|
20230808,090700,14788500,86400,86400,86400,86400,36
|
|
20230808,090600,11678100,86300,86300,86300,86300,8
|
|
20230808,090500,10987700,86700,86500,86700,86400,107
|
|
20230808,090400,1730700,87000,87000,87000,87000,0
|
|
20230808,090300,1730700,87000,87000,87000,87000,0
|
|
20230808,090200,1730700,87000,87000,87000,87000,1
|
|
20230808,090100,1643700,86600,86600,86600,86600,0
|
|
20230808,090000,1643700,86600,86500,86600,86500,19
|