638 lines
32 KiB
CSV
638 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,193500,272557600,68200,68200,68200,68200,10
|
|
20230807,193400,272557600,68200,68200,68200,68200,0
|
|
20230807,193300,272557600,68200,68200,68200,68200,0
|
|
20230807,193200,272557600,68200,68200,68200,68200,0
|
|
20230807,193100,272557600,68200,68200,68200,68200,0
|
|
20230807,193000,272557600,68200,68200,68200,68200,0
|
|
20230807,192900,272557600,68200,68200,68200,68200,0
|
|
20230807,192800,272557600,68200,68200,68200,68200,0
|
|
20230807,192700,272557600,68200,68200,68200,68200,0
|
|
20230807,192600,272557600,68200,68200,68200,68200,0
|
|
20230807,192500,272557600,68200,68200,68200,68200,0
|
|
20230807,192400,272557600,68200,68200,68200,68200,0
|
|
20230807,192300,272557600,68200,68200,68200,68200,0
|
|
20230807,192200,272557600,68200,68200,68200,68200,0
|
|
20230807,192100,272557600,68200,68200,68200,68200,0
|
|
20230807,192000,272557600,68200,68200,68200,68200,0
|
|
20230807,191900,272557600,68200,68200,68200,68200,0
|
|
20230807,191800,272557600,68200,68200,68200,68200,0
|
|
20230807,191700,272557600,68200,68200,68200,68200,0
|
|
20230807,191600,272557600,68200,68200,68200,68200,0
|
|
20230807,191500,272557600,68200,68200,68200,68200,0
|
|
20230807,191400,272557600,68200,68200,68200,68200,0
|
|
20230807,191300,272557600,68200,68200,68200,68200,0
|
|
20230807,191200,272557600,68200,68200,68200,68200,0
|
|
20230807,191100,272557600,68200,68200,68200,68200,0
|
|
20230807,191000,272557600,68200,68200,68200,68200,0
|
|
20230807,190900,272557600,68200,68200,68200,68200,0
|
|
20230807,190800,272557600,68200,68200,68200,68200,0
|
|
20230807,190700,272557600,68200,68200,68200,68200,0
|
|
20230807,190600,272557600,68200,68200,68200,68200,0
|
|
20230807,190500,272557600,68200,68200,68200,68200,10
|
|
20230807,190400,272557600,68200,68200,68200,68200,0
|
|
20230807,190300,272557600,68200,68200,68200,68200,0
|
|
20230807,190200,272557600,68200,68200,68200,68200,0
|
|
20230807,190100,272557600,68200,68200,68200,68200,0
|
|
20230807,190000,272557600,68200,68200,68200,68200,0
|
|
20230807,185900,272557600,68200,68200,68200,68200,0
|
|
20230807,185800,272557600,68200,68200,68200,68200,0
|
|
20230807,185700,272557600,68200,68200,68200,68200,0
|
|
20230807,185600,272557600,68200,68200,68200,68200,0
|
|
20230807,185500,272557600,68200,68200,68200,68200,0
|
|
20230807,185400,272557600,68200,68200,68200,68200,0
|
|
20230807,185300,272557600,68200,68200,68200,68200,0
|
|
20230807,185200,272557600,68200,68200,68200,68200,0
|
|
20230807,185100,272557600,68200,68200,68200,68200,0
|
|
20230807,185000,272557600,68200,68200,68200,68200,0
|
|
20230807,184900,272557600,68200,68200,68200,68200,0
|
|
20230807,184800,272557600,68200,68200,68200,68200,0
|
|
20230807,184700,272557600,68200,68200,68200,68200,0
|
|
20230807,184600,272557600,68200,68200,68200,68200,0
|
|
20230807,184500,272557600,68200,68200,68200,68200,0
|
|
20230807,184400,272557600,68200,68200,68200,68200,0
|
|
20230807,184300,272557600,68200,68200,68200,68200,0
|
|
20230807,184200,272557600,68200,68200,68200,68200,0
|
|
20230807,184100,272557600,68200,68200,68200,68200,0
|
|
20230807,184000,272557600,68200,68200,68200,68200,0
|
|
20230807,183900,272557600,68200,68200,68200,68200,0
|
|
20230807,183800,272557600,68200,68200,68200,68200,0
|
|
20230807,183700,272557600,68200,68200,68200,68200,0
|
|
20230807,183600,272557600,68200,68200,68200,68200,0
|
|
20230807,183500,272557600,68200,68200,68200,68200,10
|
|
20230807,183400,272557600,68200,68200,68200,68200,0
|
|
20230807,183300,272557600,68200,68200,68200,68200,0
|
|
20230807,183200,272557600,68200,68200,68200,68200,0
|
|
20230807,183100,272557600,68200,68200,68200,68200,0
|
|
20230807,183000,272557600,68200,68200,68200,68200,0
|
|
20230807,182900,272557600,68200,68200,68200,68200,0
|
|
20230807,182800,272557600,68200,68200,68200,68200,0
|
|
20230807,182700,272557600,68200,68200,68200,68200,0
|
|
20230807,182600,272557600,68200,68200,68200,68200,0
|
|
20230807,182500,272557600,68200,68200,68200,68200,0
|
|
20230807,182400,272557600,68200,68200,68200,68200,0
|
|
20230807,182300,272557600,68200,68200,68200,68200,0
|
|
20230807,182200,272557600,68200,68200,68200,68200,0
|
|
20230807,182100,272557600,68200,68200,68200,68200,0
|
|
20230807,182000,272557600,68200,68200,68200,68200,0
|
|
20230807,181900,272557600,68200,68200,68200,68200,0
|
|
20230807,181800,272557600,68200,68200,68200,68200,0
|
|
20230807,181700,272557600,68200,68200,68200,68200,0
|
|
20230807,181600,272557600,68200,68200,68200,68200,0
|
|
20230807,181500,272557600,68200,68200,68200,68200,0
|
|
20230807,181400,272557600,68200,68200,68200,68200,0
|
|
20230807,181300,272557600,68200,68200,68200,68200,0
|
|
20230807,181200,272557600,68200,68200,68200,68200,0
|
|
20230807,181100,272557600,68200,68200,68200,68200,0
|
|
20230807,181000,272557600,68200,68200,68200,68200,0
|
|
20230807,180900,272557600,68200,68200,68200,68200,0
|
|
20230807,180800,272557600,68200,68200,68200,68200,0
|
|
20230807,180700,272557600,68200,68200,68200,68200,0
|
|
20230807,180600,272557600,68200,68200,68200,68200,0
|
|
20230807,180500,272557600,68200,68200,68200,68200,10
|
|
20230807,180400,272557600,68200,68200,68200,68200,0
|
|
20230807,180300,272557600,68200,68200,68200,68200,0
|
|
20230807,180200,272557600,68200,68200,68200,68200,0
|
|
20230807,180100,272557600,68200,68200,68200,68200,0
|
|
20230807,180000,272557600,68200,68200,68200,68200,0
|
|
20230807,175900,272557600,68200,68200,68200,68200,0
|
|
20230807,175800,272557600,68200,68200,68200,68200,0
|
|
20230807,175700,272557600,68200,68200,68200,68200,0
|
|
20230807,175600,272557600,68200,68200,68200,68200,0
|
|
20230807,175500,272557600,68200,68200,68200,68200,0
|
|
20230807,175400,272557600,68200,68200,68200,68200,0
|
|
20230807,175300,272557600,68200,68200,68200,68200,0
|
|
20230807,175200,272557600,68200,68200,68200,68200,0
|
|
20230807,175100,272557600,68200,68200,68200,68200,0
|
|
20230807,175000,272557600,68200,68200,68200,68200,0
|
|
20230807,174900,272557600,68200,68200,68200,68200,0
|
|
20230807,174800,272557600,68200,68200,68200,68200,0
|
|
20230807,174700,272557600,68200,68200,68200,68200,0
|
|
20230807,174600,272557600,68200,68200,68200,68200,0
|
|
20230807,174500,272557600,68200,68200,68200,68200,0
|
|
20230807,174400,272557600,68200,68200,68200,68200,0
|
|
20230807,174300,272557600,68200,68200,68200,68200,0
|
|
20230807,174200,272557600,68200,68200,68200,68200,0
|
|
20230807,174100,272557600,68200,68200,68200,68200,0
|
|
20230807,174000,272557600,68200,68200,68200,68200,0
|
|
20230807,173900,272557600,68200,68200,68200,68200,0
|
|
20230807,173800,272557600,68200,68200,68200,68200,0
|
|
20230807,173700,272557600,68200,68200,68200,68200,0
|
|
20230807,173600,272557600,68200,68200,68200,68200,0
|
|
20230807,173500,272557600,68200,68200,68200,68200,10
|
|
20230807,173400,272557600,68200,68200,68200,68200,0
|
|
20230807,173300,272557600,68200,68200,68200,68200,0
|
|
20230807,173200,272557600,68200,68200,68200,68200,0
|
|
20230807,173100,272557600,68200,68200,68200,68200,0
|
|
20230807,173000,272557600,68200,68200,68200,68200,0
|
|
20230807,172900,272557600,68200,68200,68200,68200,0
|
|
20230807,172800,272557600,68200,68200,68200,68200,0
|
|
20230807,172700,272557600,68200,68200,68200,68200,0
|
|
20230807,172600,272557600,68200,68200,68200,68200,0
|
|
20230807,172500,272557600,68200,68200,68200,68200,0
|
|
20230807,172400,272557600,68200,68200,68200,68200,0
|
|
20230807,172300,272557600,68200,68200,68200,68200,0
|
|
20230807,172200,272557600,68200,68200,68200,68200,0
|
|
20230807,172100,272557600,68200,68200,68200,68200,0
|
|
20230807,172000,272557600,68200,68200,68200,68200,0
|
|
20230807,171900,272557600,68200,68200,68200,68200,0
|
|
20230807,171800,272557600,68200,68200,68200,68200,0
|
|
20230807,171700,272557600,68200,68200,68200,68200,0
|
|
20230807,171600,272557600,68200,68200,68200,68200,0
|
|
20230807,171500,272557600,68200,68200,68200,68200,0
|
|
20230807,171400,272557600,68200,68200,68200,68200,0
|
|
20230807,171300,272557600,68200,68200,68200,68200,0
|
|
20230807,171200,272557600,68200,68200,68200,68200,0
|
|
20230807,171100,272557600,68200,68200,68200,68200,0
|
|
20230807,171000,272557600,68200,68200,68200,68200,0
|
|
20230807,170900,272557600,68200,68200,68200,68200,0
|
|
20230807,170800,272557600,68200,68200,68200,68200,0
|
|
20230807,170700,272557600,68200,68200,68200,68200,0
|
|
20230807,170600,272557600,68200,68200,68200,68200,0
|
|
20230807,170500,272557600,68200,68200,68200,68200,10
|
|
20230807,170400,272557600,68200,68200,68200,68200,0
|
|
20230807,170300,272557600,68200,68200,68200,68200,0
|
|
20230807,170200,272557600,68200,68200,68200,68200,0
|
|
20230807,170100,272557600,68200,68200,68200,68200,0
|
|
20230807,170000,272557600,68200,68200,68200,68200,0
|
|
20230807,165900,272557600,68200,68200,68200,68200,0
|
|
20230807,165800,272557600,68200,68200,68200,68200,0
|
|
20230807,165700,272557600,68200,68200,68200,68200,0
|
|
20230807,165600,272557600,68200,68200,68200,68200,0
|
|
20230807,165500,272557600,68200,68200,68200,68200,0
|
|
20230807,165400,272557600,68200,68200,68200,68200,0
|
|
20230807,165300,272557600,68200,68200,68200,68200,0
|
|
20230807,165200,272557600,68200,68200,68200,68200,0
|
|
20230807,165100,272557600,68200,68200,68200,68200,0
|
|
20230807,165000,272557600,68200,68200,68200,68200,0
|
|
20230807,164900,272557600,68200,68200,68200,68200,0
|
|
20230807,164800,272557600,68200,68200,68200,68200,0
|
|
20230807,164700,272557600,68200,68200,68200,68200,0
|
|
20230807,164600,272557600,68200,68200,68200,68200,0
|
|
20230807,164500,272557600,68200,68200,68200,68200,0
|
|
20230807,164400,272557600,68200,68200,68200,68200,0
|
|
20230807,164300,272557600,68200,68200,68200,68200,0
|
|
20230807,164200,272557600,68200,68200,68200,68200,0
|
|
20230807,164100,272557600,68200,68200,68200,68200,0
|
|
20230807,164000,272557600,68200,68200,68200,68200,0
|
|
20230807,163900,272557600,68200,68200,68200,68200,0
|
|
20230807,163800,272557600,68200,68200,68200,68200,0
|
|
20230807,163700,272557600,68200,68200,68200,68200,0
|
|
20230807,163600,272557600,68200,68200,68200,68200,0
|
|
20230807,163500,272557600,68200,68200,68200,68200,10
|
|
20230807,163400,272557600,68200,68200,68200,68200,0
|
|
20230807,163300,272557600,68200,68200,68200,68200,0
|
|
20230807,163200,272557600,68200,68200,68200,68200,0
|
|
20230807,163100,272557600,68200,68200,68200,68200,0
|
|
20230807,163000,272557600,68200,68200,68200,68200,0
|
|
20230807,162900,272557600,68200,68200,68200,68200,0
|
|
20230807,162800,272557600,68200,68200,68200,68200,0
|
|
20230807,162700,272557600,68200,68200,68200,68200,0
|
|
20230807,162600,272557600,68200,68200,68200,68200,0
|
|
20230807,162500,272557600,68200,68200,68200,68200,0
|
|
20230807,162400,272557600,68200,68200,68200,68200,0
|
|
20230807,162300,272557600,68200,68200,68200,68200,0
|
|
20230807,162200,272557600,68200,68200,68200,68200,0
|
|
20230807,162100,272557600,68200,68200,68200,68200,0
|
|
20230807,162000,272557600,68200,68200,68200,68200,0
|
|
20230807,161900,272557600,68200,68200,68200,68200,0
|
|
20230807,161800,272557600,68200,68200,68200,68200,0
|
|
20230807,161700,272557600,68200,68200,68200,68200,0
|
|
20230807,161600,272557600,68200,68200,68200,68200,0
|
|
20230807,161500,272557600,68200,68200,68200,68200,0
|
|
20230807,161400,272557600,68200,68200,68200,68200,0
|
|
20230807,161300,272557600,68200,68200,68200,68200,0
|
|
20230807,161200,272557600,68200,68200,68200,68200,0
|
|
20230807,161100,272557600,68200,68200,68200,68200,0
|
|
20230807,161000,272557600,68200,68200,68200,68200,0
|
|
20230807,160900,272557600,68200,68200,68200,68200,0
|
|
20230807,160800,272557600,68200,68200,68200,68200,0
|
|
20230807,160700,272557600,68200,68200,68200,68200,0
|
|
20230807,160600,272557600,68200,68200,68200,68200,0
|
|
20230807,160500,272557600,68200,68200,68200,68200,10
|
|
20230807,160400,272557600,68200,68200,68200,68200,0
|
|
20230807,160300,272557600,68200,68200,68200,68200,0
|
|
20230807,160200,272557600,68200,68200,68200,68200,0
|
|
20230807,160100,272557600,68200,68200,68200,68200,0
|
|
20230807,160000,272557600,68200,68200,68200,68200,0
|
|
20230807,155900,272557600,68200,68200,68200,68200,0
|
|
20230807,155800,272557600,68200,68200,68200,68200,0
|
|
20230807,155700,272557600,68200,68200,68200,68200,0
|
|
20230807,155600,272557600,68200,68200,68200,68200,0
|
|
20230807,155500,272557600,68200,68200,68200,68200,0
|
|
20230807,155400,272557600,68200,68200,68200,68200,0
|
|
20230807,155300,272557600,68200,68200,68200,68200,0
|
|
20230807,155200,272557600,68200,68200,68200,68200,0
|
|
20230807,155100,272557600,68200,68200,68200,68200,0
|
|
20230807,155000,272557600,68200,68200,68200,68200,0
|
|
20230807,154900,272557600,68200,68200,68200,68200,0
|
|
20230807,154800,272557600,68200,68200,68200,68200,0
|
|
20230807,154700,272557600,68200,68200,68200,68200,0
|
|
20230807,154600,272557600,68200,68200,68200,68200,0
|
|
20230807,154500,272557600,68200,68200,68200,68200,0
|
|
20230807,154400,272557600,68200,68200,68200,68200,0
|
|
20230807,154300,272557600,68200,68200,68200,68200,0
|
|
20230807,154200,272557600,68200,68200,68200,68200,0
|
|
20230807,154100,272557600,68200,68200,68200,68200,0
|
|
20230807,154000,272557600,68200,68200,68200,68200,0
|
|
20230807,153900,272557600,68200,68200,68200,68200,0
|
|
20230807,153800,272557600,68200,68200,68200,68200,0
|
|
20230807,153700,272557600,68200,68200,68200,68200,0
|
|
20230807,153600,272557600,68200,68200,68200,68200,0
|
|
20230807,153500,272557600,68200,68200,68200,68200,10
|
|
20230807,153400,272557600,68200,68200,68200,68200,0
|
|
20230807,153300,272557600,68200,68200,68200,68200,0
|
|
20230807,153200,272557600,68200,68200,68200,68200,0
|
|
20230807,153100,272557600,68200,68200,68200,68200,0
|
|
20230807,153000,272557600,68200,68200,68200,68200,10
|
|
20230807,152900,271875600,68200,68200,68200,68200,0
|
|
20230807,152800,271875600,68200,68200,68200,68200,0
|
|
20230807,152700,271875600,68200,68200,68200,68200,0
|
|
20230807,152600,271875600,68200,68200,68200,68200,0
|
|
20230807,152500,271875600,68200,68200,68200,68200,0
|
|
20230807,152400,271875600,68200,68200,68200,68200,0
|
|
20230807,152300,271875600,68200,68200,68200,68200,0
|
|
20230807,152200,271875600,68200,68200,68200,68200,0
|
|
20230807,152100,271875600,68200,68200,68200,68200,0
|
|
20230807,152000,271875600,68200,68200,68200,68200,0
|
|
20230807,151900,271875600,68200,68100,68200,68100,29
|
|
20230807,151800,269900400,67900,67900,67900,67900,0
|
|
20230807,151700,269900400,67900,68100,68100,67900,7
|
|
20230807,151600,269424200,68100,68100,68100,68100,4
|
|
20230807,151500,269151800,68100,68100,68100,68100,0
|
|
20230807,151400,269151800,68100,68100,68100,68100,4
|
|
20230807,151300,268879400,68100,68100,68100,68100,4
|
|
20230807,151200,268607000,68000,68100,68100,68000,2
|
|
20230807,151100,268470900,68200,68200,68200,68200,6
|
|
20230807,151000,268061700,68200,68100,68200,68100,9
|
|
20230807,150900,267448100,68100,68100,68100,68100,1
|
|
20230807,150800,267380000,68100,68100,68100,68100,1
|
|
20230807,150700,267311900,68200,68200,68200,68200,1
|
|
20230807,150600,267243700,67900,68200,68200,67900,6
|
|
20230807,150500,266834800,68100,68100,68100,68100,0
|
|
20230807,150400,266834800,68100,68200,68200,68100,5
|
|
20230807,150300,266493900,68100,68000,68100,68000,3
|
|
20230807,150200,266289700,68100,68100,68100,68100,4
|
|
20230807,150100,266017300,68100,68000,68100,68000,8
|
|
20230807,150000,265472900,68000,68100,68100,67900,5
|
|
20230807,145900,265133000,68000,68100,68100,68000,6
|
|
20230807,145800,264724600,68000,68000,68000,68000,2
|
|
20230807,145700,264588600,68100,68100,68100,68100,0
|
|
20230807,145600,264588600,68100,68000,68100,68000,6
|
|
20230807,145500,264180100,68000,68000,68000,68000,1
|
|
20230807,145400,264112100,68100,68100,68100,68100,4
|
|
20230807,145300,263839700,68000,68000,68000,68000,1
|
|
20230807,145200,263771700,68000,68000,68000,68000,9
|
|
20230807,145100,263159700,68000,68000,68000,68000,0
|
|
20230807,145000,263159700,68000,68100,68100,68000,8
|
|
20230807,144900,262615000,68100,68100,68100,68100,3
|
|
20230807,144800,262410700,68000,68100,68100,68000,4
|
|
20230807,144700,262138400,68100,68100,68100,68100,2
|
|
20230807,144600,262002200,68100,68200,68200,68100,6
|
|
20230807,144500,261593200,68100,68100,68100,68100,1
|
|
20230807,144400,261525100,68200,68100,68200,68100,5
|
|
20230807,144300,261184200,68000,68100,68100,68000,13
|
|
20230807,144200,260299200,68100,68100,68100,68100,1
|
|
20230807,144100,260231100,68200,68200,68200,68200,4
|
|
20230807,144000,259958300,68200,68200,68200,68200,4
|
|
20230807,143900,259685500,68100,68200,68200,68100,9
|
|
20230807,143800,259071800,68100,68100,68100,68100,3
|
|
20230807,143700,258867500,68100,68000,68100,68000,2
|
|
20230807,143600,258731400,68100,68100,68100,68100,0
|
|
20230807,143500,258731400,68100,68100,68100,68100,4
|
|
20230807,143400,258459000,68000,68200,68200,68000,5
|
|
20230807,143300,258118200,68100,68200,68200,68100,12
|
|
20230807,143200,257300000,68100,68100,68100,68100,1
|
|
20230807,143100,257231900,68200,68200,68200,68200,4
|
|
20230807,143000,256959100,68100,68100,68100,68100,0
|
|
20230807,142900,256959100,68100,68100,68200,68100,7
|
|
20230807,142800,256482000,68200,68200,68200,68200,0
|
|
20230807,142700,256482000,68200,68200,68200,68200,4
|
|
20230807,142600,256209200,68200,68200,68200,68200,4
|
|
20230807,142500,255936400,68200,68200,68200,68200,1
|
|
20230807,142400,255868200,68200,68100,68200,68100,7
|
|
20230807,142300,255390900,68100,68200,68200,68100,5
|
|
20230807,142200,255050000,68200,68200,68200,68200,0
|
|
20230807,142100,255050000,68200,68100,68200,68100,3
|
|
20230807,142000,254845500,68200,68200,68200,68200,4
|
|
20230807,141900,254572700,68200,68200,68200,67900,10
|
|
20230807,141800,253891300,67800,67800,67800,67800,1
|
|
20230807,141700,253823500,68200,68200,68200,68200,8
|
|
20230807,141600,253277900,68100,68100,68100,68100,6
|
|
20230807,141500,252869300,68000,68000,68000,68000,1
|
|
20230807,141400,252801300,67900,67900,67900,67900,1
|
|
20230807,141300,252733400,67800,67800,67800,67800,0
|
|
20230807,141200,252733400,67800,68100,68100,67800,2
|
|
20230807,141100,252597500,68100,68200,68200,68100,4
|
|
20230807,141000,252324900,68100,68100,68100,68100,9
|
|
20230807,140900,251712000,68000,68000,68000,68000,2
|
|
20230807,140800,251576000,67800,67800,67800,67800,0
|
|
20230807,140700,251576000,67800,67800,67800,67800,1
|
|
20230807,140600,251508200,68100,68200,68200,68100,7
|
|
20230807,140500,251031200,68100,68100,68100,68100,0
|
|
20230807,140400,251031200,68100,68000,68200,68000,8
|
|
20230807,140300,250486200,68200,68200,68200,68200,1
|
|
20230807,140200,250418000,67900,67900,67900,67900,1
|
|
20230807,140100,250350100,67900,67900,67900,67900,0
|
|
20230807,140000,250350100,67900,67900,67900,67900,31
|
|
20230807,135900,248245200,67800,68100,68100,67800,6
|
|
20230807,135800,247837200,68100,68100,68100,68100,0
|
|
20230807,135700,247837200,68100,68100,68100,68100,6
|
|
20230807,135600,247428600,68000,68000,68100,68000,25
|
|
20230807,135500,245726500,68000,68000,68000,68000,3
|
|
20230807,135400,245522500,68100,68100,68100,68100,10
|
|
20230807,135300,244841500,68100,68100,68100,68100,1
|
|
20230807,135200,244773400,67800,67800,67800,67800,0
|
|
20230807,135100,244773400,67800,67800,67800,67800,2
|
|
20230807,135000,244637800,68100,68000,68100,68000,6
|
|
20230807,134900,244229300,68000,68000,68000,68000,6
|
|
20230807,134800,243821300,68000,68000,68000,68000,0
|
|
20230807,134700,243821300,68000,68000,68000,68000,15
|
|
20230807,134600,242801300,68000,68000,68000,68000,0
|
|
20230807,134500,242801300,68000,68100,68100,68000,5
|
|
20230807,134400,242461200,68200,68100,68200,68100,9
|
|
20230807,134300,241847500,67600,67600,67600,67600,0
|
|
20230807,134200,241847500,67600,67600,67600,67600,0
|
|
20230807,134100,241847500,67600,68100,68100,67600,21
|
|
20230807,134000,240425000,68200,68100,68200,68100,7
|
|
20230807,133900,239947800,68100,68100,68100,68100,1
|
|
20230807,133800,239879700,68000,68100,68100,68000,3
|
|
20230807,133700,239675600,68100,68200,68200,68100,6
|
|
20230807,133600,239266500,67900,67900,67900,67900,0
|
|
20230807,133500,239266500,67900,67900,67900,67900,3
|
|
20230807,133400,239062800,68100,68200,68200,68100,8
|
|
20230807,133300,238517600,68200,68100,68200,68100,7
|
|
20230807,133200,238040600,68100,68100,68100,68100,0
|
|
20230807,133100,238040600,68100,68100,68100,68100,4
|
|
20230807,133000,237768200,68000,68000,68000,68000,1
|
|
20230807,132900,237700200,68100,68200,68200,68100,9
|
|
20230807,132800,237086500,68100,68100,68100,68100,0
|
|
20230807,132700,237086500,68100,68100,68100,68100,5
|
|
20230807,132600,236746000,68100,68100,68100,68100,0
|
|
20230807,132500,236746000,68100,68100,68100,68100,4
|
|
20230807,132400,236473600,68200,68100,68200,68100,5
|
|
20230807,132300,236132700,68200,68100,68200,68100,11
|
|
20230807,132200,235382800,68100,68100,68100,68100,5
|
|
20230807,132100,235042300,68100,68100,68100,68100,0
|
|
20230807,132000,235042300,68100,68200,68200,68100,6
|
|
20230807,131900,234633300,68100,68100,68100,68100,2
|
|
20230807,131800,234497100,68000,68000,68000,68000,1
|
|
20230807,131700,234429100,68100,68100,68100,68100,3
|
|
20230807,131600,234224800,68100,68100,68200,68100,6
|
|
20230807,131500,233815800,68100,68200,68200,68100,30
|
|
20230807,131400,231769900,68200,68200,68200,68200,8
|
|
20230807,131300,231224300,68100,68100,68100,68100,2
|
|
20230807,131200,231088100,68000,68000,68000,68000,0
|
|
20230807,131100,231088100,68000,68000,68000,68000,2
|
|
20230807,131000,230952100,68200,68200,68200,68200,4
|
|
20230807,130900,230679300,68200,68200,68200,68200,4
|
|
20230807,130800,230406500,68100,68100,68100,68100,1
|
|
20230807,130700,230338400,68200,68200,68200,68200,4
|
|
20230807,130600,230065600,68200,68300,68300,68200,8
|
|
20230807,130500,229519600,68300,68300,68300,68300,0
|
|
20230807,130400,229519600,68300,68300,68300,68300,7
|
|
20230807,130300,229041500,68300,68300,68300,68300,4
|
|
20230807,130200,228768300,68200,68200,68200,68200,1
|
|
20230807,130100,228700100,68200,68200,68200,68200,3
|
|
20230807,130000,228495500,68200,68300,68300,68200,2
|
|
20230807,125900,228359000,68200,68300,68300,68200,5
|
|
20230807,125800,228017700,68300,68300,68300,68300,0
|
|
20230807,125700,228017700,68300,68200,68300,68200,7
|
|
20230807,125600,227539900,68200,68300,68300,68200,16
|
|
20230807,125500,226448300,68300,68300,68300,68300,0
|
|
20230807,125400,226448300,68300,68300,68300,68300,4
|
|
20230807,125300,226175100,68300,68300,68300,68300,4
|
|
20230807,125200,225901900,68200,68300,68300,68200,7
|
|
20230807,125100,225424100,68200,68300,68300,68200,3
|
|
20230807,125000,225219400,68200,68200,68200,68200,1
|
|
20230807,124900,225151200,68200,68200,68200,68200,22
|
|
20230807,124800,223650800,68200,68200,68200,68200,10
|
|
20230807,124700,222968800,68200,68200,68200,68200,4
|
|
20230807,124600,222696000,68100,68100,68200,68100,61
|
|
20230807,124500,218536100,68200,68200,68200,68200,0
|
|
20230807,124400,218536100,68200,68200,68200,68200,9
|
|
20230807,124300,217922300,68200,68200,68200,68200,4
|
|
20230807,124200,217649500,68200,68100,68200,68100,5
|
|
20230807,124100,217308600,68200,68100,68200,68100,3
|
|
20230807,124000,217104200,68200,68200,68200,68200,4
|
|
20230807,123900,216831400,68100,68200,68200,68100,5
|
|
20230807,123800,216490500,68100,68100,68100,68100,1
|
|
20230807,123700,216422400,68100,68100,68100,68100,1
|
|
20230807,123600,216354300,68200,68200,68200,68200,8
|
|
20230807,123500,215808700,68100,68100,68100,68100,3
|
|
20230807,123400,215604400,68200,68200,68200,68200,0
|
|
20230807,123300,215604400,68200,68200,68200,68200,0
|
|
20230807,123200,215604400,68200,68100,68200,67900,9
|
|
20230807,123100,214991000,68200,68200,68200,68200,0
|
|
20230807,123000,214991000,68200,68100,68200,68100,7
|
|
20230807,122900,214513700,68200,68200,68200,68200,4
|
|
20230807,122800,214240900,68000,68200,68200,68000,7
|
|
20230807,122700,213763900,68200,68000,68200,68000,2
|
|
20230807,122600,213627700,68000,68000,68000,68000,0
|
|
20230807,122500,213627700,68000,68000,68000,68000,3
|
|
20230807,122400,213423700,68000,68000,68000,68000,6
|
|
20230807,122300,213015700,67900,67900,67900,67900,0
|
|
20230807,122200,213015700,67900,67900,67900,67900,2
|
|
20230807,122100,212879900,68000,68000,68000,68000,4
|
|
20230807,122000,212607900,67800,67900,67900,67800,149
|
|
20230807,121900,202500700,68000,68100,68100,68000,13
|
|
20230807,121800,201616300,68100,68200,68200,68100,58
|
|
20230807,121700,197666200,68200,68200,68200,68200,2
|
|
20230807,121600,197529800,68300,68300,68300,68300,4
|
|
20230807,121500,197256600,68500,68400,68500,68400,2
|
|
20230807,121400,197119700,68400,68300,68500,68300,208
|
|
20230807,121300,182912400,68400,68400,68400,68400,14
|
|
20230807,121200,181954800,68300,68400,68400,68300,4
|
|
20230807,121100,181681400,68100,68100,68100,68100,0
|
|
20230807,121000,181681400,68100,68100,68100,68100,2
|
|
20230807,120900,181545200,68100,68100,68100,68100,30
|
|
20230807,120800,179502200,68100,68200,68200,68100,91
|
|
20230807,120700,173304800,68200,68300,68300,68200,2
|
|
20230807,120600,173168300,68400,68400,68400,68400,8
|
|
20230807,120500,172621100,68400,68400,68400,68400,0
|
|
20230807,120400,172621100,68400,68400,68400,68400,11
|
|
20230807,120300,171868700,68100,68200,68200,68100,3
|
|
20230807,120200,171664200,68300,68400,68400,68300,4
|
|
20230807,120100,171390700,68400,68400,68400,68400,4
|
|
20230807,120000,171117100,68400,68400,68400,68400,1
|
|
20230807,115900,171048700,68400,68200,68400,68200,94
|
|
20230807,115800,164621100,68200,68200,68200,68200,2
|
|
20230807,115700,164484700,68300,68400,68400,68300,5
|
|
20230807,115600,164142800,68400,68400,68400,68400,11
|
|
20230807,115500,163390400,68400,68500,68500,68400,2
|
|
20230807,115400,163253500,68300,68400,68500,68300,15
|
|
20230807,115300,162227600,68100,68400,68400,68100,2
|
|
20230807,115200,162091100,68100,68400,68400,68000,7
|
|
20230807,115100,161613000,68400,68400,68400,68400,0
|
|
20230807,115000,161613000,68400,68400,68400,68400,12
|
|
20230807,114900,160792200,68400,68300,68400,68300,8
|
|
20230807,114800,160245300,68200,68300,68300,68200,4
|
|
20230807,114700,159972200,68500,68000,68500,68000,22
|
|
20230807,114600,158465700,68500,68500,68500,68200,75
|
|
20230807,114500,153331100,68300,68400,68500,68300,103
|
|
20230807,114400,146280100,68400,68200,68400,68100,163
|
|
20230807,114300,135149000,68200,68100,68200,68000,269
|
|
20230807,114200,116818400,68100,68000,68100,67900,68
|
|
20230807,114100,112194200,68000,68000,68000,67900,7
|
|
20230807,114000,111718300,68000,68000,68000,68000,6
|
|
20230807,113900,111310300,68000,67800,68000,67800,212
|
|
20230807,113800,96927200,67700,67700,67700,67700,53
|
|
20230807,113700,93339100,67700,67700,67700,67700,11
|
|
20230807,113600,92594400,67500,67500,67500,67500,1
|
|
20230807,113500,92526900,67600,67600,67600,67600,2
|
|
20230807,113400,92391700,67600,67600,67600,67600,3
|
|
20230807,113300,92188900,67600,67700,67700,67600,5
|
|
20230807,113200,91850500,67600,67600,67600,67600,0
|
|
20230807,113100,91850500,67600,67600,67600,67600,0
|
|
20230807,113000,91850500,67600,67700,67700,67600,5
|
|
20230807,112900,91512400,67600,67700,67700,67600,11
|
|
20230807,112800,90768200,67500,67600,67700,67500,28
|
|
20230807,112700,88875600,67600,67500,67600,67500,133
|
|
20230807,112600,79892600,67500,67500,67500,67500,4
|
|
20230807,112500,79622600,67400,67400,67400,67400,2
|
|
20230807,112400,79487800,67500,67400,67500,67400,6
|
|
20230807,112300,79083000,67500,67500,67500,67500,4
|
|
20230807,112200,78813000,67500,67500,67500,67500,8
|
|
20230807,112100,78273000,67500,67500,67500,67500,0
|
|
20230807,112000,78273000,67500,67400,67500,67400,6
|
|
20230807,111900,77868100,67300,67300,67300,67300,1
|
|
20230807,111800,77800800,67400,67400,67400,67400,6
|
|
20230807,111700,77396400,67400,67400,67400,67400,9
|
|
20230807,111600,76789800,67400,67400,67400,67400,4
|
|
20230807,111500,76520200,67200,67200,67200,67200,0
|
|
20230807,111400,76520200,67200,67200,67200,67200,3
|
|
20230807,111300,76318600,67300,67400,67400,67300,24
|
|
20230807,111200,74703000,67300,67300,67300,67300,11
|
|
20230807,111100,73962700,67300,67300,67300,67300,0
|
|
20230807,111000,73962700,67300,67400,67400,67300,21
|
|
20230807,110900,72549300,67300,67400,67400,67300,22
|
|
20230807,110800,71068300,67400,67400,67400,67400,0
|
|
20230807,110700,71068300,67400,67400,67400,67400,18
|
|
20230807,110600,69855100,67400,67400,67400,67400,4
|
|
20230807,110500,69585500,67400,67400,67400,67400,55
|
|
20230807,110400,65878500,67400,67400,67400,67300,84
|
|
20230807,110300,60217100,67300,67400,67500,67300,52
|
|
20230807,110200,56712200,67400,67400,67400,67400,8
|
|
20230807,110100,56173000,67200,67200,67200,67200,0
|
|
20230807,110000,56173000,67200,67200,67200,67200,0
|
|
20230807,105900,56173000,67200,67300,67300,67200,5
|
|
20230807,105800,55836600,67300,67300,67300,67300,1
|
|
20230807,105700,55769300,67400,67400,67400,67400,28
|
|
20230807,105600,53882100,67400,67400,67400,67400,8
|
|
20230807,105500,53342900,67300,67300,67300,67300,0
|
|
20230807,105400,53342900,67300,67300,67300,67300,1
|
|
20230807,105300,53275600,67400,67200,67400,67200,2
|
|
20230807,105200,53141000,67300,67300,67300,67300,26
|
|
20230807,105100,51391200,67100,67100,67100,67100,0
|
|
20230807,105000,51391200,67100,67200,67300,67100,107
|
|
20230807,104900,44210300,67300,67300,67300,67300,4
|
|
20230807,104800,43941100,67200,67200,67200,67200,0
|
|
20230807,104700,43941100,67200,67200,67200,67200,0
|
|
20230807,104600,43941100,67200,67300,67300,67200,8
|
|
20230807,104500,43402800,67200,67300,67300,67200,9
|
|
20230807,104400,42797200,67300,67300,67300,67300,0
|
|
20230807,104300,42797200,67300,67300,67300,67300,4
|
|
20230807,104200,42528000,67200,67200,67200,67200,0
|
|
20230807,104100,42528000,67200,67200,67200,67200,0
|
|
20230807,104000,42528000,67200,67200,67200,67200,2
|
|
20230807,103900,42393600,67300,67300,67300,67300,4
|
|
20230807,103800,42124400,67300,67300,67300,67300,0
|
|
20230807,103700,42124400,67300,67300,67300,67300,4
|
|
20230807,103600,41855200,67300,67300,67300,67200,14
|
|
20230807,103500,40913600,67200,67200,67300,67200,4
|
|
20230807,103400,40644600,67300,67300,67300,67300,0
|
|
20230807,103300,40644600,67300,67300,67300,67300,0
|
|
20230807,103200,40644600,67300,67300,67300,67300,0
|
|
20230807,103100,40644600,67300,67300,67300,67300,1
|
|
20230807,103000,40577300,67000,67000,67300,66900,29
|
|
20230807,102900,38633800,67000,67000,67000,67000,4
|
|
20230807,102800,38365800,67000,67000,67000,67000,12
|
|
20230807,102700,37561800,67000,67000,67000,67000,4
|
|
20230807,102600,37293800,67000,67000,67000,67000,4
|
|
20230807,102500,37025800,67000,67000,67000,67000,4
|
|
20230807,102400,36757800,67000,67000,67000,67000,0
|
|
20230807,102300,36757800,67000,67000,67000,67000,4
|
|
20230807,102200,36489800,67000,67000,67000,67000,4
|
|
20230807,102100,36221800,67000,67000,67000,67000,0
|
|
20230807,102000,36221800,67000,67000,67000,67000,4
|
|
20230807,101900,35953800,67000,67000,67000,67000,0
|
|
20230807,101800,35953800,67000,66900,67000,66900,2
|
|
20230807,101700,35819900,67000,67000,67000,67000,0
|
|
20230807,101600,35819900,67000,67000,67000,67000,0
|
|
20230807,101500,35819900,67000,67000,67000,67000,0
|
|
20230807,101400,35819900,67000,67000,67000,67000,0
|
|
20230807,101300,35819900,67000,67000,67000,67000,1
|
|
20230807,101200,35752900,66900,66900,66900,66900,0
|
|
20230807,101100,35752900,66900,66900,66900,66900,3
|
|
20230807,101000,35552200,66900,66900,66900,66900,1
|
|
20230807,100900,35485300,66900,66900,66900,66900,1
|
|
20230807,100800,35418400,66900,66900,66900,66900,0
|
|
20230807,100700,35418400,66900,66900,66900,66900,0
|
|
20230807,100600,35418400,66900,66900,66900,66900,0
|
|
20230807,100500,35418400,66900,66900,66900,66900,0
|
|
20230807,100400,35418400,66900,67300,67300,66900,111
|
|
20230807,100300,27970800,67500,67100,67500,67100,63
|
|
20230807,100200,23732000,67000,67000,67000,67000,0
|
|
20230807,100100,23732000,67000,67000,67000,67000,4
|
|
20230807,100000,23464000,67000,67000,67000,67000,3
|
|
20230807,095900,23263000,67200,67200,67200,67200,2
|
|
20230807,095800,23128600,67000,67000,67000,67000,8
|
|
20230807,095700,22592600,67000,67000,67000,67000,0
|
|
20230807,095600,22592600,67000,67000,67000,67000,0
|
|
20230807,095500,22592600,67000,67000,67000,67000,0
|
|
20230807,095400,22592600,67000,67000,67000,67000,147
|
|
20230807,095300,12743600,67000,67000,67000,67000,0
|
|
20230807,095200,12743600,67000,67000,67000,67000,0
|
|
20230807,095100,12743600,67000,67000,67000,67000,1
|
|
20230807,095000,12676600,66900,66900,66900,66900,0
|
|
20230807,094900,12676600,66900,66900,66900,66900,1
|
|
20230807,094800,12609700,66900,66900,66900,66900,0
|
|
20230807,094700,12609700,66900,66900,66900,66900,0
|
|
20230807,094600,12609700,66900,66900,66900,66900,0
|
|
20230807,094500,12609700,66900,66900,66900,66900,0
|
|
20230807,094400,12609700,66900,66900,66900,66900,0
|
|
20230807,094300,12609700,66900,66900,66900,66900,0
|
|
20230807,094200,12609700,66900,66900,66900,66900,0
|
|
20230807,094100,12609700,66900,66900,66900,66900,0
|
|
20230807,094000,12609700,66900,66900,66900,66900,0
|
|
20230807,093900,12609700,66900,66900,66900,66900,0
|
|
20230807,093800,12609700,66900,66900,66900,66900,0
|
|
20230807,093700,12609700,66900,66900,66900,66900,0
|
|
20230807,093600,12609700,66900,66900,66900,66900,0
|
|
20230807,093500,12609700,66900,66900,66900,66900,0
|
|
20230807,093400,12609700,66900,67000,67000,66900,13
|
|
20230807,093300,11739300,66900,66900,66900,66900,23
|
|
20230807,093200,10200600,66900,66900,66900,66900,0
|
|
20230807,093100,10200600,66900,66800,66900,66800,20
|
|
20230807,093000,8863300,66600,66800,66800,66600,7
|
|
20230807,092900,8395900,66800,66700,66800,66700,44
|
|
20230807,092800,5457600,66800,66800,66800,66800,0
|
|
20230807,092700,5457600,66800,66800,66800,66800,0
|
|
20230807,092600,5457600,66800,66800,66800,66800,0
|
|
20230807,092500,5457600,66800,66800,66800,66800,0
|
|
20230807,092400,5457600,66800,66800,66800,66800,0
|
|
20230807,092300,5457600,66800,66800,66800,66800,0
|
|
20230807,092200,5457600,66800,66800,66800,66800,0
|
|
20230807,092100,5457600,66800,66800,66800,66800,0
|
|
20230807,092000,5457600,66800,66700,66800,66700,10
|
|
20230807,091900,4789700,66800,66800,66800,66800,0
|
|
20230807,091800,4789700,66800,66800,66800,66800,0
|
|
20230807,091700,4789700,66800,66800,66800,66800,0
|
|
20230807,091600,4789700,66800,66800,66800,66800,1
|
|
20230807,091500,4722900,66800,66800,66800,66800,0
|
|
20230807,091400,4722900,66800,66800,66800,66800,0
|
|
20230807,091300,4722900,66800,66800,66800,66800,0
|
|
20230807,091200,4722900,66800,66800,66800,66800,0
|
|
20230807,091100,4722900,66800,66800,66800,66800,1
|
|
20230807,091000,4656100,66200,66800,66800,66200,10
|
|
20230807,090900,3993300,66500,66500,66500,66300,32
|
|
20230807,090800,1866600,66500,66500,66500,66500,2
|
|
20230807,090700,1733600,66500,66500,66500,66500,1
|
|
20230807,090600,1667100,66500,66500,66500,66500,0
|
|
20230807,090500,1667100,66500,66500,66500,66500,0
|
|
20230807,090400,1667100,66500,66500,66500,66500,0
|
|
20230807,090300,1667100,66500,66500,66500,66500,0
|
|
20230807,090200,1667100,66500,66500,66500,66500,0
|
|
20230807,090100,1667100,66500,66600,66600,66500,5
|
|
20230807,090000,1334400,66700,66800,66800,66700,20
|