637 lines
32 KiB
CSV
637 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,193400,136554300,68100,68100,68100,68100,12
|
|
20230808,193300,136554300,68100,68100,68100,68100,0
|
|
20230808,193200,136554300,68100,68100,68100,68100,0
|
|
20230808,193100,136554300,68100,68100,68100,68100,0
|
|
20230808,193000,136554300,68100,68100,68100,68100,0
|
|
20230808,192900,136554300,68100,68100,68100,68100,0
|
|
20230808,192800,136554300,68100,68100,68100,68100,0
|
|
20230808,192700,136554300,68100,68100,68100,68100,0
|
|
20230808,192600,136554300,68100,68100,68100,68100,0
|
|
20230808,192500,136554300,68100,68100,68100,68100,0
|
|
20230808,192400,136554300,68100,68100,68100,68100,0
|
|
20230808,192300,136554300,68100,68100,68100,68100,0
|
|
20230808,192200,136554300,68100,68100,68100,68100,0
|
|
20230808,192100,136554300,68100,68100,68100,68100,0
|
|
20230808,192000,136554300,68100,68100,68100,68100,0
|
|
20230808,191900,136554300,68100,68100,68100,68100,0
|
|
20230808,191800,136554300,68100,68100,68100,68100,0
|
|
20230808,191700,136554300,68100,68100,68100,68100,0
|
|
20230808,191600,136554300,68100,68100,68100,68100,0
|
|
20230808,191500,136554300,68100,68100,68100,68100,0
|
|
20230808,191400,136554300,68100,68100,68100,68100,0
|
|
20230808,191300,136554300,68100,68100,68100,68100,0
|
|
20230808,191200,136554300,68100,68100,68100,68100,0
|
|
20230808,191100,136554300,68100,68100,68100,68100,0
|
|
20230808,191000,136554300,68100,68100,68100,68100,0
|
|
20230808,190900,136554300,68100,68100,68100,68100,0
|
|
20230808,190800,136554300,68100,68100,68100,68100,0
|
|
20230808,190700,136554300,68100,68100,68100,68100,0
|
|
20230808,190600,136554300,68100,68100,68100,68100,0
|
|
20230808,190500,136554300,68100,68100,68100,68100,0
|
|
20230808,190400,136554300,68100,68100,68100,68100,12
|
|
20230808,190300,136554300,68100,68100,68100,68100,0
|
|
20230808,190200,136554300,68100,68100,68100,68100,0
|
|
20230808,190100,136554300,68100,68100,68100,68100,0
|
|
20230808,190000,136554300,68100,68100,68100,68100,0
|
|
20230808,185900,136554300,68100,68100,68100,68100,0
|
|
20230808,185800,136554300,68100,68100,68100,68100,0
|
|
20230808,185700,136554300,68100,68100,68100,68100,0
|
|
20230808,185600,136554300,68100,68100,68100,68100,0
|
|
20230808,185500,136554300,68100,68100,68100,68100,0
|
|
20230808,185400,136554300,68100,68100,68100,68100,0
|
|
20230808,185300,136554300,68100,68100,68100,68100,0
|
|
20230808,185200,136554300,68100,68100,68100,68100,0
|
|
20230808,185100,136554300,68100,68100,68100,68100,0
|
|
20230808,185000,136554300,68100,68100,68100,68100,0
|
|
20230808,184900,136554300,68100,68100,68100,68100,0
|
|
20230808,184800,136554300,68100,68100,68100,68100,0
|
|
20230808,184700,136554300,68100,68100,68100,68100,0
|
|
20230808,184600,136554300,68100,68100,68100,68100,0
|
|
20230808,184500,136554300,68100,68100,68100,68100,0
|
|
20230808,184400,136554300,68100,68100,68100,68100,0
|
|
20230808,184300,136554300,68100,68100,68100,68100,0
|
|
20230808,184200,136554300,68100,68100,68100,68100,0
|
|
20230808,184100,136554300,68100,68100,68100,68100,0
|
|
20230808,184000,136554300,68100,68100,68100,68100,0
|
|
20230808,183900,136554300,68100,68100,68100,68100,0
|
|
20230808,183800,136554300,68100,68100,68100,68100,0
|
|
20230808,183700,136554300,68100,68100,68100,68100,0
|
|
20230808,183600,136554300,68100,68100,68100,68100,0
|
|
20230808,183500,136554300,68100,68100,68100,68100,0
|
|
20230808,183400,136554300,68100,68100,68100,68100,12
|
|
20230808,183300,136554300,68100,68100,68100,68100,0
|
|
20230808,183200,136554300,68100,68100,68100,68100,0
|
|
20230808,183100,136554300,68100,68100,68100,68100,0
|
|
20230808,183000,136554300,68100,68100,68100,68100,0
|
|
20230808,182900,136554300,68100,68100,68100,68100,0
|
|
20230808,182800,136554300,68100,68100,68100,68100,0
|
|
20230808,182700,136554300,68100,68100,68100,68100,0
|
|
20230808,182600,136554300,68100,68100,68100,68100,0
|
|
20230808,182500,136554300,68100,68100,68100,68100,0
|
|
20230808,182400,136554300,68100,68100,68100,68100,0
|
|
20230808,182300,136554300,68100,68100,68100,68100,0
|
|
20230808,182200,136554300,68100,68100,68100,68100,0
|
|
20230808,182100,136554300,68100,68100,68100,68100,0
|
|
20230808,182000,136554300,68100,68100,68100,68100,0
|
|
20230808,181900,136554300,68100,68100,68100,68100,0
|
|
20230808,181800,136554300,68100,68100,68100,68100,0
|
|
20230808,181700,136554300,68100,68100,68100,68100,0
|
|
20230808,181600,136554300,68100,68100,68100,68100,0
|
|
20230808,181500,136554300,68100,68100,68100,68100,0
|
|
20230808,181400,136554300,68100,68100,68100,68100,0
|
|
20230808,181300,136554300,68100,68100,68100,68100,0
|
|
20230808,181200,136554300,68100,68100,68100,68100,0
|
|
20230808,181100,136554300,68100,68100,68100,68100,0
|
|
20230808,181000,136554300,68100,68100,68100,68100,0
|
|
20230808,180900,136554300,68100,68100,68100,68100,0
|
|
20230808,180800,136554300,68100,68100,68100,68100,0
|
|
20230808,180700,136554300,68100,68100,68100,68100,0
|
|
20230808,180600,136554300,68100,68100,68100,68100,0
|
|
20230808,180500,136554300,68100,68100,68100,68100,0
|
|
20230808,180400,136554300,68100,68100,68100,68100,12
|
|
20230808,180300,136554300,68100,68100,68100,68100,0
|
|
20230808,180200,136554300,68100,68100,68100,68100,0
|
|
20230808,180100,136554300,68100,68100,68100,68100,0
|
|
20230808,180000,136554300,68100,68100,68100,68100,0
|
|
20230808,175900,136554300,68100,68100,68100,68100,0
|
|
20230808,175800,136554300,68100,68100,68100,68100,0
|
|
20230808,175700,136554300,68100,68100,68100,68100,0
|
|
20230808,175600,136554300,68100,68100,68100,68100,0
|
|
20230808,175500,136554300,68100,68100,68100,68100,0
|
|
20230808,175400,136554300,68100,68100,68100,68100,0
|
|
20230808,175300,136554300,68100,68100,68100,68100,0
|
|
20230808,175200,136554300,68100,68100,68100,68100,0
|
|
20230808,175100,136554300,68100,68100,68100,68100,0
|
|
20230808,175000,136554300,68100,68100,68100,68100,0
|
|
20230808,174900,136554300,68100,68100,68100,68100,0
|
|
20230808,174800,136554300,68100,68100,68100,68100,0
|
|
20230808,174700,136554300,68100,68100,68100,68100,0
|
|
20230808,174600,136554300,68100,68100,68100,68100,0
|
|
20230808,174500,136554300,68100,68100,68100,68100,0
|
|
20230808,174400,136554300,68100,68100,68100,68100,0
|
|
20230808,174300,136554300,68100,68100,68100,68100,0
|
|
20230808,174200,136554300,68100,68100,68100,68100,0
|
|
20230808,174100,136554300,68100,68100,68100,68100,0
|
|
20230808,174000,136554300,68100,68100,68100,68100,0
|
|
20230808,173900,136554300,68100,68100,68100,68100,0
|
|
20230808,173800,136554300,68100,68100,68100,68100,0
|
|
20230808,173700,136554300,68100,68100,68100,68100,0
|
|
20230808,173600,136554300,68100,68100,68100,68100,0
|
|
20230808,173500,136554300,68100,68100,68100,68100,0
|
|
20230808,173400,136554300,68100,68100,68100,68100,12
|
|
20230808,173300,136554300,68100,68100,68100,68100,0
|
|
20230808,173200,136554300,68100,68100,68100,68100,0
|
|
20230808,173100,136554300,68100,68100,68100,68100,0
|
|
20230808,173000,136554300,68100,68100,68100,68100,0
|
|
20230808,172900,136554300,68100,68100,68100,68100,0
|
|
20230808,172800,136554300,68100,68100,68100,68100,0
|
|
20230808,172700,136554300,68100,68100,68100,68100,0
|
|
20230808,172600,136554300,68100,68100,68100,68100,0
|
|
20230808,172500,136554300,68100,68100,68100,68100,0
|
|
20230808,172400,136554300,68100,68100,68100,68100,0
|
|
20230808,172300,136554300,68100,68100,68100,68100,0
|
|
20230808,172200,136554300,68100,68100,68100,68100,0
|
|
20230808,172100,136554300,68100,68100,68100,68100,0
|
|
20230808,172000,136554300,68100,68100,68100,68100,0
|
|
20230808,171900,136554300,68100,68100,68100,68100,0
|
|
20230808,171800,136554300,68100,68100,68100,68100,0
|
|
20230808,171700,136554300,68100,68100,68100,68100,0
|
|
20230808,171600,136554300,68100,68100,68100,68100,0
|
|
20230808,171500,136554300,68100,68100,68100,68100,0
|
|
20230808,171400,136554300,68100,68100,68100,68100,0
|
|
20230808,171300,136554300,68100,68100,68100,68100,0
|
|
20230808,171200,136554300,68100,68100,68100,68100,0
|
|
20230808,171100,136554300,68100,68100,68100,68100,0
|
|
20230808,171000,136554300,68100,68100,68100,68100,0
|
|
20230808,170900,136554300,68100,68100,68100,68100,0
|
|
20230808,170800,136554300,68100,68100,68100,68100,0
|
|
20230808,170700,136554300,68100,68100,68100,68100,0
|
|
20230808,170600,136554300,68100,68100,68100,68100,0
|
|
20230808,170500,136554300,68100,68100,68100,68100,0
|
|
20230808,170400,136554300,68100,68100,68100,68100,12
|
|
20230808,170300,136554300,68100,68100,68100,68100,0
|
|
20230808,170200,136554300,68100,68100,68100,68100,0
|
|
20230808,170100,136554300,68100,68100,68100,68100,0
|
|
20230808,170000,136554300,68100,68100,68100,68100,0
|
|
20230808,165900,136554300,68100,68100,68100,68100,0
|
|
20230808,165800,136554300,68100,68100,68100,68100,0
|
|
20230808,165700,136554300,68100,68100,68100,68100,0
|
|
20230808,165600,136554300,68100,68100,68100,68100,0
|
|
20230808,165500,136554300,68100,68100,68100,68100,0
|
|
20230808,165400,136554300,68100,68100,68100,68100,0
|
|
20230808,165300,136554300,68100,68100,68100,68100,0
|
|
20230808,165200,136554300,68100,68100,68100,68100,0
|
|
20230808,165100,136554300,68100,68100,68100,68100,0
|
|
20230808,165000,136554300,68100,68100,68100,68100,0
|
|
20230808,164900,136554300,68100,68100,68100,68100,0
|
|
20230808,164800,136554300,68100,68100,68100,68100,0
|
|
20230808,164700,136554300,68100,68100,68100,68100,0
|
|
20230808,164600,136554300,68100,68100,68100,68100,0
|
|
20230808,164500,136554300,68100,68100,68100,68100,0
|
|
20230808,164400,136554300,68100,68100,68100,68100,0
|
|
20230808,164300,136554300,68100,68100,68100,68100,0
|
|
20230808,164200,136554300,68100,68100,68100,68100,0
|
|
20230808,164100,136554300,68100,68100,68100,68100,0
|
|
20230808,164000,136554300,68100,68100,68100,68100,0
|
|
20230808,163900,136554300,68100,68100,68100,68100,0
|
|
20230808,163800,136554300,68100,68100,68100,68100,0
|
|
20230808,163700,136554300,68100,68100,68100,68100,0
|
|
20230808,163600,136554300,68100,68100,68100,68100,0
|
|
20230808,163500,136554300,68100,68100,68100,68100,0
|
|
20230808,163400,136554300,68100,68100,68100,68100,12
|
|
20230808,163300,136554300,68100,68100,68100,68100,0
|
|
20230808,163200,136554300,68100,68100,68100,68100,0
|
|
20230808,163100,136554300,68100,68100,68100,68100,0
|
|
20230808,163000,136554300,68100,68100,68100,68100,0
|
|
20230808,162900,136554300,68100,68100,68100,68100,0
|
|
20230808,162800,136554300,68100,68100,68100,68100,0
|
|
20230808,162700,136554300,68100,68100,68100,68100,0
|
|
20230808,162600,136554300,68100,68100,68100,68100,0
|
|
20230808,162500,136554300,68100,68100,68100,68100,0
|
|
20230808,162400,136554300,68100,68100,68100,68100,0
|
|
20230808,162300,136554300,68100,68100,68100,68100,0
|
|
20230808,162200,136554300,68100,68100,68100,68100,0
|
|
20230808,162100,136554300,68100,68100,68100,68100,0
|
|
20230808,162000,136554300,68100,68100,68100,68100,0
|
|
20230808,161900,136554300,68100,68100,68100,68100,0
|
|
20230808,161800,136554300,68100,68100,68100,68100,0
|
|
20230808,161700,136554300,68100,68100,68100,68100,0
|
|
20230808,161600,136554300,68100,68100,68100,68100,0
|
|
20230808,161500,136554300,68100,68100,68100,68100,0
|
|
20230808,161400,136554300,68100,68100,68100,68100,0
|
|
20230808,161300,136554300,68100,68100,68100,68100,0
|
|
20230808,161200,136554300,68100,68100,68100,68100,0
|
|
20230808,161100,136554300,68100,68100,68100,68100,0
|
|
20230808,161000,136554300,68100,68100,68100,68100,0
|
|
20230808,160900,136554300,68100,68100,68100,68100,0
|
|
20230808,160800,136554300,68100,68100,68100,68100,0
|
|
20230808,160700,136554300,68100,68100,68100,68100,0
|
|
20230808,160600,136554300,68100,68100,68100,68100,0
|
|
20230808,160500,136554300,68100,68100,68100,68100,0
|
|
20230808,160400,136554300,68100,68100,68100,68100,12
|
|
20230808,160300,136554300,68100,68100,68100,68100,0
|
|
20230808,160200,136554300,68100,68100,68100,68100,0
|
|
20230808,160100,136554300,68100,68100,68100,68100,0
|
|
20230808,160000,136554300,68100,68100,68100,68100,0
|
|
20230808,155900,136554300,68100,68100,68100,68100,0
|
|
20230808,155800,136554300,68100,68100,68100,68100,0
|
|
20230808,155700,136554300,68100,68100,68100,68100,0
|
|
20230808,155600,136554300,68100,68100,68100,68100,0
|
|
20230808,155500,136554300,68100,68100,68100,68100,0
|
|
20230808,155400,136554300,68100,68100,68100,68100,0
|
|
20230808,155300,136554300,68100,68100,68100,68100,0
|
|
20230808,155200,136554300,68100,68100,68100,68100,0
|
|
20230808,155100,136554300,68100,68100,68100,68100,0
|
|
20230808,155000,136554300,68100,68100,68100,68100,0
|
|
20230808,154900,136554300,68100,68100,68100,68100,0
|
|
20230808,154800,136554300,68100,68100,68100,68100,0
|
|
20230808,154700,136554300,68100,68100,68100,68100,0
|
|
20230808,154600,136554300,68100,68100,68100,68100,0
|
|
20230808,154500,136554300,68100,68100,68100,68100,0
|
|
20230808,154400,136554300,68100,68100,68100,68100,0
|
|
20230808,154300,136554300,68100,68100,68100,68100,0
|
|
20230808,154200,136554300,68100,68100,68100,68100,0
|
|
20230808,154100,136554300,68100,68100,68100,68100,0
|
|
20230808,154000,136554300,68100,68100,68100,68100,0
|
|
20230808,153900,136554300,68100,68100,68100,68100,0
|
|
20230808,153800,136554300,68100,68100,68100,68100,0
|
|
20230808,153700,136554300,68100,68100,68100,68100,0
|
|
20230808,153600,136554300,68100,68100,68100,68100,0
|
|
20230808,153500,136554300,68100,68100,68100,68100,0
|
|
20230808,153400,136554300,68100,68100,68100,68100,12
|
|
20230808,153300,136554300,68100,68100,68100,68100,0
|
|
20230808,153200,136554300,68100,68100,68100,68100,0
|
|
20230808,153100,136554300,68100,68100,68100,68100,0
|
|
20230808,153000,136554300,68100,68100,68100,68100,12
|
|
20230808,152900,135737100,68100,68100,68100,68100,0
|
|
20230808,152800,135737100,68100,68100,68100,68100,0
|
|
20230808,152700,135737100,68100,68100,68100,68100,0
|
|
20230808,152600,135737100,68100,68100,68100,68100,0
|
|
20230808,152500,135737100,68100,68100,68100,68100,0
|
|
20230808,152400,135737100,68100,68100,68100,68100,0
|
|
20230808,152300,135737100,68100,68100,68100,68100,0
|
|
20230808,152200,135737100,68100,68100,68100,68100,0
|
|
20230808,152100,135737100,68100,68100,68100,68100,0
|
|
20230808,152000,135737100,68100,68100,68100,68100,0
|
|
20230808,151900,135737100,68100,68000,68100,68000,15
|
|
20230808,151800,134716900,68000,67700,68000,67700,3
|
|
20230808,151700,134513300,67700,67700,67700,67700,1
|
|
20230808,151600,134445600,68000,68000,68000,68000,0
|
|
20230808,151500,134445600,68000,67800,68000,67800,3
|
|
20230808,151400,134241900,68000,68000,68000,68000,1
|
|
20230808,151300,134173900,67900,67900,67900,67900,1
|
|
20230808,151200,134106000,67800,67900,67900,67800,3
|
|
20230808,151100,133902400,67900,67900,67900,67900,2
|
|
20230808,151000,133766600,67900,67900,68000,67800,4
|
|
20230808,150900,133495000,68000,68000,68000,68000,1
|
|
20230808,150800,133427000,67900,67900,67900,67900,1
|
|
20230808,150700,133359100,68000,67900,68000,67900,4
|
|
20230808,150600,133087300,68000,68000,68000,68000,1
|
|
20230808,150500,133019300,67900,68000,68000,67900,2
|
|
20230808,150400,132883400,68000,67900,68000,67900,4
|
|
20230808,150300,132611600,67900,67900,67900,67900,1
|
|
20230808,150200,132543700,67900,67900,67900,67900,1
|
|
20230808,150100,132475800,67800,67800,67800,67800,0
|
|
20230808,150000,132475800,67800,67900,67900,67800,2
|
|
20230808,145900,132340100,67900,67900,67900,67900,1
|
|
20230808,145800,132272200,67900,67900,67900,67900,2
|
|
20230808,145700,132136400,67900,67900,67900,67900,1
|
|
20230808,145600,132068500,67800,67900,67900,67800,3
|
|
20230808,145500,131864900,67900,67900,67900,67800,3
|
|
20230808,145400,131661300,67900,67900,67900,67800,31
|
|
20230808,145300,129559200,67900,67900,67900,67900,1
|
|
20230808,145200,129491300,67900,67900,67900,67900,1
|
|
20230808,145100,129423400,67900,67900,67900,67900,2
|
|
20230808,145000,129287600,67900,67900,67900,67900,1
|
|
20230808,144900,129219700,67800,67900,67900,67800,2
|
|
20230808,144800,129084000,67900,67900,68000,67900,5
|
|
20230808,144700,128744400,68000,68000,68000,68000,2
|
|
20230808,144600,128608400,68000,68000,68000,68000,1
|
|
20230808,144500,128540400,67900,67900,67900,67900,1
|
|
20230808,144400,128472500,67900,67900,67900,67900,2
|
|
20230808,144300,128336700,67900,67900,67900,67900,1
|
|
20230808,144200,128268800,67900,67900,67900,67900,0
|
|
20230808,144100,128268800,67900,67800,67900,67800,2
|
|
20230808,144000,128133100,67800,67800,67800,67800,1
|
|
20230808,143900,128065300,67800,68000,68000,67800,3
|
|
20230808,143800,127861600,67900,67900,67900,67900,0
|
|
20230808,143700,127861600,67900,67800,67900,67800,3
|
|
20230808,143600,127658000,67900,67800,67900,67800,32
|
|
20230808,143500,125485300,67900,68000,68000,67900,2
|
|
20230808,143400,125349400,67800,67800,67800,67800,0
|
|
20230808,143300,125349400,67800,67900,67900,67800,2
|
|
20230808,143200,125213700,67900,67900,67900,67900,1
|
|
20230808,143100,125145800,68000,68000,68000,68000,1
|
|
20230808,143000,125077800,67900,68000,68000,67900,4
|
|
20230808,142900,124806000,68000,68000,68000,68000,1
|
|
20230808,142800,124738000,68000,68000,68000,68000,1
|
|
20230808,142700,124670000,67900,67900,67900,67900,0
|
|
20230808,142600,124670000,67900,67900,67900,67900,0
|
|
20230808,142500,124670000,67900,68000,68000,67900,4
|
|
20230808,142400,124398100,67900,67900,67900,67900,1
|
|
20230808,142300,124330200,67900,68000,68000,67900,3
|
|
20230808,142200,124126300,68000,68000,68000,68000,1
|
|
20230808,142100,124058300,68000,68000,68000,68000,1
|
|
20230808,142000,123990300,67900,67900,67900,67900,2
|
|
20230808,141900,123854500,67900,67900,67900,67900,1
|
|
20230808,141800,123786600,67900,68000,68000,67900,2
|
|
20230808,141700,123650700,68000,68000,68000,68000,1
|
|
20230808,141600,123582700,68000,68000,68000,68000,2
|
|
20230808,141500,123446700,68000,68000,68000,68000,1
|
|
20230808,141400,123378700,67600,67600,67600,67600,0
|
|
20230808,141300,123378700,67600,67600,67600,67600,0
|
|
20230808,141200,123378700,67600,67600,67600,67600,0
|
|
20230808,141100,123378700,67600,67900,67900,67600,11
|
|
20230808,141000,122633700,67900,67900,67900,67900,1
|
|
20230808,140900,122565800,67900,67900,67900,67900,2
|
|
20230808,140800,122430000,67900,67900,67900,67900,1
|
|
20230808,140700,122362100,67900,67900,67900,67900,2
|
|
20230808,140600,122226300,67900,67900,67900,67900,2
|
|
20230808,140500,122090500,67900,67900,67900,67900,1
|
|
20230808,140400,122022600,67900,68000,68000,67900,3
|
|
20230808,140300,121818800,68000,68000,68000,68000,1
|
|
20230808,140200,121750800,67900,67900,67900,67900,0
|
|
20230808,140100,121750800,67900,67900,67900,67900,1
|
|
20230808,140000,121682900,67900,67900,67900,67900,1
|
|
20230808,135900,121615000,67900,67900,67900,67900,1
|
|
20230808,135800,121547100,67900,68000,68000,67900,4
|
|
20230808,135700,121275400,68000,68000,68000,68000,2
|
|
20230808,135600,121139400,68000,68000,68000,68000,1
|
|
20230808,135500,121071400,68000,67700,68000,67700,41
|
|
20230808,135400,118295400,67700,67700,67700,67700,1
|
|
20230808,135300,118227700,67700,67700,67700,67700,1
|
|
20230808,135200,118160000,67700,67700,67700,67700,2
|
|
20230808,135100,118024600,67700,67700,67700,67700,1
|
|
20230808,135000,117956900,67700,68000,68000,67700,8
|
|
20230808,134900,117414700,68000,68000,68000,68000,1
|
|
20230808,134800,117346700,68000,68000,68000,68000,2
|
|
20230808,134700,117210700,68000,68000,68000,68000,2
|
|
20230808,134600,117074700,67900,67900,67900,67900,1
|
|
20230808,134500,117006800,67900,67900,67900,67900,1
|
|
20230808,134400,116938900,67900,67900,67900,67900,2
|
|
20230808,134300,116803100,67900,67900,67900,67900,2
|
|
20230808,134200,116667300,67900,67900,67900,67900,1
|
|
20230808,134100,116599400,67900,67900,67900,67900,2
|
|
20230808,134000,116463600,67700,67800,67800,67700,200
|
|
20230808,133900,102922500,67900,68000,68000,67900,8
|
|
20230808,133800,102379200,68100,68100,68100,68100,2
|
|
20230808,133700,102243000,68000,68000,68000,68000,2
|
|
20230808,133600,102107000,68000,68000,68000,68000,1
|
|
20230808,133500,102039000,68000,68000,68000,68000,1
|
|
20230808,133400,101971000,68100,68100,68100,68100,2
|
|
20230808,133300,101834800,68100,68100,68100,68100,1
|
|
20230808,133200,101766700,68000,68000,68000,68000,1
|
|
20230808,133100,101698700,68000,68000,68000,68000,2
|
|
20230808,133000,101562700,68000,68000,68000,68000,1
|
|
20230808,132900,101494700,68000,68000,68000,68000,1
|
|
20230808,132800,101426700,68000,68100,68100,68000,12
|
|
20230808,132700,100609600,68100,68100,68100,68100,1
|
|
20230808,132600,100541500,67900,67900,67900,67900,7
|
|
20230808,132500,100066200,68100,68100,68100,68100,4
|
|
20230808,132400,99793800,68200,68200,68200,68200,1
|
|
20230808,132300,99725600,68200,68200,68200,68200,2
|
|
20230808,132200,99589200,68200,68200,68200,68200,1
|
|
20230808,132100,99521000,68200,68200,68200,68200,1
|
|
20230808,132000,99452800,68200,68200,68200,68200,3
|
|
20230808,131900,99248200,68200,68200,68200,68200,1
|
|
20230808,131800,99180000,68200,68200,68200,68200,7
|
|
20230808,131700,98702600,68200,68200,68200,68200,2
|
|
20230808,131600,98566200,68200,68200,68200,68200,1
|
|
20230808,131500,98498000,68200,68200,68200,68200,2
|
|
20230808,131400,98361600,68100,68100,68100,68100,1
|
|
20230808,131300,98293500,68200,68200,68200,68200,2
|
|
20230808,131200,98157100,68200,68200,68200,68200,1
|
|
20230808,131100,98088900,68200,68200,68200,68200,1
|
|
20230808,131000,98020700,68200,68200,68200,68200,0
|
|
20230808,130900,98020700,68200,68200,68200,68200,1
|
|
20230808,130800,97952500,68100,68200,68200,68100,34
|
|
20230808,130700,95637000,68200,68200,68200,68200,2
|
|
20230808,130600,95500600,68200,68200,68200,68200,2
|
|
20230808,130500,95364200,68200,68200,68200,68200,1
|
|
20230808,130400,95296000,68200,68200,68200,68200,1
|
|
20230808,130300,95227800,68200,68200,68200,68200,2
|
|
20230808,130200,95091400,68200,68200,68200,68200,1
|
|
20230808,130100,95023200,68200,68200,68200,68200,1
|
|
20230808,130000,94955000,68200,68100,68200,68100,6
|
|
20230808,125900,94546300,68100,68100,68100,68100,0
|
|
20230808,125800,94546300,68100,68100,68100,68100,2
|
|
20230808,125700,94410100,68100,68100,68100,68100,1
|
|
20230808,125600,94342000,68100,68100,68100,68100,2
|
|
20230808,125500,94205800,68100,68100,68100,68100,1
|
|
20230808,125400,94137700,68100,68100,68100,68100,1
|
|
20230808,125300,94069600,68100,68100,68100,68100,1
|
|
20230808,125200,94001500,68100,68100,68100,68100,2
|
|
20230808,125100,93865300,68100,68100,68100,68100,2
|
|
20230808,125000,93729100,68100,68100,68100,68100,1
|
|
20230808,124900,93661000,68100,68100,68100,68100,2
|
|
20230808,124800,93524800,68100,68100,68100,68100,1
|
|
20230808,124700,93456700,68100,68100,68100,68100,1
|
|
20230808,124600,93388600,68100,68100,68100,68100,3
|
|
20230808,124500,93184300,68100,68100,68100,68100,1
|
|
20230808,124400,93116200,68100,68100,68100,68100,1
|
|
20230808,124300,93048100,68100,68100,68100,68100,1
|
|
20230808,124200,92980000,68100,68100,68100,68100,2
|
|
20230808,124100,92843800,68000,68000,68000,68000,0
|
|
20230808,124000,92843800,68000,68100,68100,68000,3
|
|
20230808,123900,92639600,68100,68100,68100,68100,1
|
|
20230808,123800,92571500,68100,68100,68100,68100,6
|
|
20230808,123700,92162900,68100,68100,68100,68100,9
|
|
20230808,123600,91550000,68100,68100,68100,68100,1
|
|
20230808,123500,91481900,68100,68100,68100,68100,8
|
|
20230808,123400,90937100,68100,68100,68100,68100,17
|
|
20230808,123300,89779400,68000,68000,68000,68000,0
|
|
20230808,123200,89779400,68000,68000,68100,68000,40
|
|
20230808,123100,87058500,68000,68000,68000,68000,12
|
|
20230808,123000,86242500,68000,68000,68000,68000,1
|
|
20230808,122900,86174500,68000,68000,68000,68000,1
|
|
20230808,122800,86106500,68000,68000,68000,68000,2
|
|
20230808,122700,85970500,68000,68000,68000,68000,1
|
|
20230808,122600,85902500,68000,68000,68000,68000,1
|
|
20230808,122500,85834500,68000,68000,68000,68000,12
|
|
20230808,122400,85018500,68000,68000,68000,68000,2
|
|
20230808,122300,84882500,68000,68000,68000,68000,2
|
|
20230808,122200,84746500,68000,68000,68000,68000,1
|
|
20230808,122100,84678500,68000,68000,68000,68000,2
|
|
20230808,122000,84542500,68000,68000,68000,68000,1
|
|
20230808,121900,84474500,68000,68000,68000,68000,1
|
|
20230808,121800,84406500,68000,68000,68000,68000,1
|
|
20230808,121700,84338500,67700,67700,67700,67700,0
|
|
20230808,121600,84338500,67700,67900,67900,67700,4
|
|
20230808,121500,84067200,68000,68000,68000,68000,1
|
|
20230808,121400,83999200,68000,68000,68000,68000,12
|
|
20230808,121300,83183200,68000,68000,68000,68000,1
|
|
20230808,121200,83115200,68000,68000,68000,68000,2
|
|
20230808,121100,82979200,68000,68000,68000,68000,2
|
|
20230808,121000,82843200,68000,68000,68000,68000,1
|
|
20230808,120900,82775200,68000,68000,68000,68000,1
|
|
20230808,120800,82707200,68000,68000,68000,68000,2
|
|
20230808,120700,82571200,68000,68000,68000,68000,2
|
|
20230808,120600,82435200,68000,68000,68000,68000,1
|
|
20230808,120500,82367200,68000,68000,68000,68000,1
|
|
20230808,120400,82299200,68000,68000,68000,68000,1
|
|
20230808,120300,82231200,68000,68000,68000,68000,2
|
|
20230808,120200,82095200,68000,68000,68000,68000,1
|
|
20230808,120100,82027200,68000,68000,68000,68000,4
|
|
20230808,120000,81755200,68000,68000,68000,68000,1
|
|
20230808,115900,81687200,68000,68000,68000,68000,1
|
|
20230808,115800,81619200,68000,68000,68000,68000,1
|
|
20230808,115700,81551200,68000,68000,68000,68000,3
|
|
20230808,115600,81347200,68000,68000,68000,68000,1
|
|
20230808,115500,81279200,67900,67900,67900,67900,0
|
|
20230808,115400,81279200,67900,67900,67900,67900,5
|
|
20230808,115300,80939700,67900,67900,67900,67900,2
|
|
20230808,115200,80803900,67900,67900,67900,67900,1
|
|
20230808,115100,80736000,67900,67900,67900,67900,2
|
|
20230808,115000,80600200,67900,67900,67900,67900,1
|
|
20230808,114900,80532300,67900,67900,67900,67900,4
|
|
20230808,114800,80260700,67900,67900,67900,67900,1
|
|
20230808,114700,80192800,67900,67900,67900,67900,1
|
|
20230808,114600,80124900,67900,67900,67900,67900,3
|
|
20230808,114500,79921200,67900,67900,67900,67900,31
|
|
20230808,114400,77816300,67900,67900,67900,67900,1
|
|
20230808,114300,77748400,67900,67900,67900,67900,2
|
|
20230808,114200,77612600,67900,67900,67900,67900,1
|
|
20230808,114100,77544700,67900,67900,67900,67900,1
|
|
20230808,114000,77476800,67900,67900,67900,67900,1
|
|
20230808,113900,77408900,67900,67900,67900,67900,2
|
|
20230808,113800,77273100,67900,67600,67900,67600,15
|
|
20230808,113700,76258800,67600,67900,67900,67500,51
|
|
20230808,113600,72811000,67900,67900,67900,67900,2
|
|
20230808,113500,72675200,67900,67900,67900,67900,1
|
|
20230808,113400,72607300,67900,67900,67900,67900,1
|
|
20230808,113300,72539400,67900,67900,67900,67900,1
|
|
20230808,113200,72471500,67900,67900,67900,67900,2
|
|
20230808,113100,72335700,67900,67900,67900,67900,1
|
|
20230808,113000,72267800,67900,67900,67900,67900,1
|
|
20230808,112900,72199900,67900,67900,67900,67900,1
|
|
20230808,112800,72132000,67900,67900,67900,67900,2
|
|
20230808,112700,71996200,67900,67900,67900,67900,6
|
|
20230808,112600,71588800,67900,67900,67900,67900,3
|
|
20230808,112500,71385100,67900,67900,67900,67900,1
|
|
20230808,112400,71317200,67900,67900,67900,67900,1
|
|
20230808,112300,71249300,67900,67900,67900,67900,5
|
|
20230808,112200,70909800,67800,67800,67800,67800,2
|
|
20230808,112100,70774200,67800,67800,67800,67800,1
|
|
20230808,112000,70706400,67800,67800,67900,67800,4
|
|
20230808,111900,70435100,67500,67500,67500,67500,13
|
|
20230808,111800,69557600,67600,67600,67600,67600,9
|
|
20230808,111700,68949200,67600,67600,67600,67500,22
|
|
20230808,111600,67463000,67700,67700,67700,67700,1
|
|
20230808,111500,67395300,67700,67700,67700,67700,3
|
|
20230808,111400,67192200,67700,67700,67700,67700,1
|
|
20230808,111300,67124500,67700,67800,67800,67700,2
|
|
20230808,111200,66989000,67800,67800,67800,67800,2
|
|
20230808,111100,66853400,67800,67800,67800,67800,1
|
|
20230808,111000,66785600,67800,67800,67800,67800,1
|
|
20230808,110900,66717800,67700,67700,67700,67700,7
|
|
20230808,110800,66243900,67800,67800,67800,67800,2
|
|
20230808,110700,66108300,67700,67800,67800,67700,5
|
|
20230808,110600,65769700,67800,67800,67800,67800,1
|
|
20230808,110500,65701900,67800,67800,67800,67800,1
|
|
20230808,110400,65634100,67800,67800,67800,67800,3
|
|
20230808,110300,65430700,67900,67900,67900,67900,2
|
|
20230808,110200,65294900,67900,67900,67900,67900,1
|
|
20230808,110100,65227000,67900,67900,67900,67900,2
|
|
20230808,110000,65091200,67900,67900,67900,67900,1
|
|
20230808,105900,65023300,67800,67800,67800,67800,1
|
|
20230808,105800,64955500,67800,67800,67800,67800,1
|
|
20230808,105700,64887700,67800,67800,67800,67800,3
|
|
20230808,105600,64684300,67800,67800,67800,67800,0
|
|
20230808,105500,64684300,67800,67900,67900,67800,2
|
|
20230808,105400,64548600,67900,67900,67900,67900,2
|
|
20230808,105300,64412800,67800,67800,67800,67800,1
|
|
20230808,105200,64345000,67700,67800,67800,67700,7
|
|
20230808,105100,63871000,67800,67800,67800,67800,2
|
|
20230808,105000,63735400,67800,67900,67900,67800,2
|
|
20230808,104900,63599700,67900,67800,67900,67800,2
|
|
20230808,104800,63464000,67900,67900,67900,67900,1
|
|
20230808,104700,63396100,67700,67700,67700,67700,0
|
|
20230808,104600,63396100,67700,67700,67700,67700,0
|
|
20230808,104500,63396100,67700,67700,67700,67700,1
|
|
20230808,104400,63328400,67700,67700,67700,67700,1
|
|
20230808,104300,63260700,67700,67700,67700,67700,2
|
|
20230808,104200,63125300,67700,67800,67800,67700,4
|
|
20230808,104100,62854400,67800,67800,67800,67800,1
|
|
20230808,104000,62786600,67500,67500,67500,67500,0
|
|
20230808,103900,62786600,67500,67500,67500,67500,0
|
|
20230808,103800,62786600,67500,67500,67500,67500,0
|
|
20230808,103700,62786600,67500,67500,67500,67500,0
|
|
20230808,103600,62786600,67500,67500,67500,67500,0
|
|
20230808,103500,62786600,67500,67500,67500,67500,0
|
|
20230808,103400,62786600,67500,67500,67500,67500,0
|
|
20230808,103300,62786600,67500,67500,67500,67500,0
|
|
20230808,103200,62786600,67500,67500,67500,67500,0
|
|
20230808,103100,62786600,67500,67500,67500,67500,0
|
|
20230808,103000,62786600,67500,67500,67500,67500,0
|
|
20230808,102900,62786600,67500,67500,67500,67500,57
|
|
20230808,102800,58939100,67600,67600,67600,67600,0
|
|
20230808,102700,58939100,67600,67600,67600,67600,0
|
|
20230808,102600,58939100,67600,67600,67600,67600,60
|
|
20230808,102500,54883100,67600,67400,67600,67400,10
|
|
20230808,102400,54207800,67500,67500,67500,67500,4
|
|
20230808,102300,53937800,67500,67600,67600,67500,104
|
|
20230808,102200,46908200,67700,67700,67700,67700,0
|
|
20230808,102100,46908200,67700,67700,67700,67700,0
|
|
20230808,102000,46908200,67700,67700,67700,67700,3
|
|
20230808,101900,46705100,67900,67900,67900,67900,0
|
|
20230808,101800,46705100,67900,67900,67900,67900,0
|
|
20230808,101700,46705100,67900,67900,67900,67900,0
|
|
20230808,101600,46705100,67900,67900,67900,67900,0
|
|
20230808,101500,46705100,67900,67900,67900,67900,1
|
|
20230808,101400,46637200,67700,67700,67700,67700,0
|
|
20230808,101300,46637200,67700,67600,67700,67600,32
|
|
20230808,101200,44471100,67700,67700,67700,67700,3
|
|
20230808,101100,44268000,67800,67800,67800,67800,6
|
|
20230808,101000,43861200,67700,67700,67700,67700,0
|
|
20230808,100900,43861200,67700,67700,67700,67700,5
|
|
20230808,100800,43522700,67700,67700,67700,67700,0
|
|
20230808,100700,43522700,67700,67700,67700,67700,1
|
|
20230808,100600,43455000,67600,67600,67600,67600,0
|
|
20230808,100500,43455000,67600,67600,67600,67600,0
|
|
20230808,100400,43455000,67600,67900,67900,67600,85
|
|
20230808,100300,37692800,67900,67900,67900,67900,0
|
|
20230808,100200,37692800,67900,67900,67900,67900,0
|
|
20230808,100100,37692800,67900,67900,67900,67900,0
|
|
20230808,100000,37692800,67900,67900,67900,67900,0
|
|
20230808,095900,37692800,67900,67900,67900,67900,0
|
|
20230808,095800,37692800,67900,67900,67900,67900,85
|
|
20230808,095700,31921300,67900,67900,67900,67900,0
|
|
20230808,095600,31921300,67900,67900,67900,67900,8
|
|
20230808,095500,31378100,68100,68100,68100,68100,0
|
|
20230808,095400,31378100,68100,68100,68100,68100,0
|
|
20230808,095300,31378100,68100,68100,68100,68100,0
|
|
20230808,095200,31378100,68100,68100,68100,68100,0
|
|
20230808,095100,31378100,68100,68100,68100,68100,90
|
|
20230808,095000,25249100,68000,68000,68000,68000,0
|
|
20230808,094900,25249100,68000,68000,68000,68000,0
|
|
20230808,094800,25249100,68000,68000,68000,68000,0
|
|
20230808,094700,25249100,68000,68000,68000,68000,3
|
|
20230808,094600,25045100,68100,68100,68100,68100,0
|
|
20230808,094500,25045100,68100,68100,68100,68100,1
|
|
20230808,094400,24977000,68100,68100,68100,68100,0
|
|
20230808,094300,24977000,68100,68100,68100,68100,1
|
|
20230808,094200,24908900,68100,68100,68100,68100,0
|
|
20230808,094100,24908900,68100,68100,68100,68100,0
|
|
20230808,094000,24908900,68100,68100,68100,68100,0
|
|
20230808,093900,24908900,68100,68100,68100,68100,0
|
|
20230808,093800,24908900,68100,68100,68100,68100,0
|
|
20230808,093700,24908900,68100,68100,68100,68100,0
|
|
20230808,093600,24908900,68100,68100,68100,68100,0
|
|
20230808,093500,24908900,68100,68100,68100,68100,1
|
|
20230808,093400,24840800,67800,67900,68100,67800,27
|
|
20230808,093300,23006300,68100,68100,68100,68100,0
|
|
20230808,093200,23006300,68100,68100,68100,68100,1
|
|
20230808,093100,22938200,67900,67900,67900,67900,0
|
|
20230808,093000,22938200,67900,67900,67900,67900,0
|
|
20230808,092900,22938200,67900,67900,67900,67900,17
|
|
20230808,092800,21783900,67900,67900,67900,67900,0
|
|
20230808,092700,21783900,67900,67900,67900,67900,0
|
|
20230808,092600,21783900,67900,67900,67900,67900,0
|
|
20230808,092500,21783900,67900,67900,67900,67900,0
|
|
20230808,092400,21783900,67900,67900,67900,67900,0
|
|
20230808,092300,21783900,67900,67900,67900,67900,0
|
|
20230808,092200,21783900,67900,67900,67900,67900,25
|
|
20230808,092100,20086400,67900,67900,67900,67900,21
|
|
20230808,092000,18660500,67900,68300,68300,67900,2
|
|
20230808,091900,18524300,68200,68200,68200,68200,0
|
|
20230808,091800,18524300,68200,68200,68200,68200,0
|
|
20230808,091700,18524300,68200,68200,68200,68200,1
|
|
20230808,091600,18456100,68200,68200,68200,68200,0
|
|
20230808,091500,18456100,68200,68200,68200,68200,1
|
|
20230808,091400,18387900,68000,68000,68000,68000,8
|
|
20230808,091300,17843900,68100,68200,68200,68100,2
|
|
20230808,091200,17707600,68300,68300,68300,68300,1
|
|
20230808,091100,17639300,68300,68300,68300,68300,1
|
|
20230808,091000,17571000,68400,68400,68400,68400,0
|
|
20230808,090900,17571000,68400,68400,68400,68400,0
|
|
20230808,090800,17571000,68400,68300,68400,68300,100
|
|
20230808,090700,10731300,68400,68400,68400,68400,0
|
|
20230808,090600,10731300,68400,68300,68400,68300,100
|
|
20230808,090500,3891400,68400,68400,68400,68400,0
|
|
20230808,090400,3891400,68400,68400,68400,68400,29
|
|
20230808,090300,1907800,68500,68500,68500,68500,0
|
|
20230808,090200,1907800,68500,68100,68500,67900,17
|
|
20230808,090100,749300,68200,68100,68200,68100,3
|
|
20230808,090000,544900,68200,68100,68200,68100,8
|