635 lines
32 KiB
CSV
635 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,193200,297024300,67600,67600,67600,67600,62
|
|
20230810,193100,297024300,67600,67600,67600,67600,0
|
|
20230810,193000,297024300,67600,67600,67600,67600,0
|
|
20230810,192900,297024300,67600,67600,67600,67600,0
|
|
20230810,192800,297024300,67600,67600,67600,67600,0
|
|
20230810,192700,297024300,67600,67600,67600,67600,0
|
|
20230810,192600,297024300,67600,67600,67600,67600,0
|
|
20230810,192500,297024300,67600,67600,67600,67600,0
|
|
20230810,192400,297024300,67600,67600,67600,67600,0
|
|
20230810,192300,297024300,67600,67600,67600,67600,0
|
|
20230810,192200,297024300,67600,67600,67600,67600,0
|
|
20230810,192100,297024300,67600,67600,67600,67600,0
|
|
20230810,192000,297024300,67600,67600,67600,67600,0
|
|
20230810,191900,297024300,67600,67600,67600,67600,0
|
|
20230810,191800,297024300,67600,67600,67600,67600,0
|
|
20230810,191700,297024300,67600,67600,67600,67600,0
|
|
20230810,191600,297024300,67600,67600,67600,67600,0
|
|
20230810,191500,297024300,67600,67600,67600,67600,0
|
|
20230810,191400,297024300,67600,67600,67600,67600,0
|
|
20230810,191300,297024300,67600,67600,67600,67600,0
|
|
20230810,191200,297024300,67600,67600,67600,67600,0
|
|
20230810,191100,297024300,67600,67600,67600,67600,0
|
|
20230810,191000,297024300,67600,67600,67600,67600,0
|
|
20230810,190900,297024300,67600,67600,67600,67600,0
|
|
20230810,190800,297024300,67600,67600,67600,67600,0
|
|
20230810,190700,297024300,67600,67600,67600,67600,0
|
|
20230810,190600,297024300,67600,67600,67600,67600,0
|
|
20230810,190500,297024300,67600,67600,67600,67600,0
|
|
20230810,190400,297024300,67600,67600,67600,67600,0
|
|
20230810,190300,297024300,67600,67600,67600,67600,0
|
|
20230810,190200,297024300,67600,67600,67600,67600,62
|
|
20230810,190100,297024300,67600,67600,67600,67600,0
|
|
20230810,190000,297024300,67600,67600,67600,67600,0
|
|
20230810,185900,297024300,67600,67600,67600,67600,0
|
|
20230810,185800,297024300,67600,67600,67600,67600,0
|
|
20230810,185700,297024300,67600,67600,67600,67600,0
|
|
20230810,185600,297024300,67600,67600,67600,67600,0
|
|
20230810,185500,297024300,67600,67600,67600,67600,0
|
|
20230810,185400,297024300,67600,67600,67600,67600,0
|
|
20230810,185300,297024300,67600,67600,67600,67600,0
|
|
20230810,185200,297024300,67600,67600,67600,67600,0
|
|
20230810,185100,297024300,67600,67600,67600,67600,0
|
|
20230810,185000,297024300,67600,67600,67600,67600,0
|
|
20230810,184900,297024300,67600,67600,67600,67600,0
|
|
20230810,184800,297024300,67600,67600,67600,67600,0
|
|
20230810,184700,297024300,67600,67600,67600,67600,0
|
|
20230810,184600,297024300,67600,67600,67600,67600,0
|
|
20230810,184500,297024300,67600,67600,67600,67600,0
|
|
20230810,184400,297024300,67600,67600,67600,67600,0
|
|
20230810,184300,297024300,67600,67600,67600,67600,0
|
|
20230810,184200,297024300,67600,67600,67600,67600,0
|
|
20230810,184100,297024300,67600,67600,67600,67600,0
|
|
20230810,184000,297024300,67600,67600,67600,67600,0
|
|
20230810,183900,297024300,67600,67600,67600,67600,0
|
|
20230810,183800,297024300,67600,67600,67600,67600,0
|
|
20230810,183700,297024300,67600,67600,67600,67600,0
|
|
20230810,183600,297024300,67600,67600,67600,67600,0
|
|
20230810,183500,297024300,67600,67600,67600,67600,0
|
|
20230810,183400,297024300,67600,67600,67600,67600,0
|
|
20230810,183300,297024300,67600,67600,67600,67600,0
|
|
20230810,183200,297024300,67600,67600,67600,67600,62
|
|
20230810,183100,297024300,67600,67600,67600,67600,0
|
|
20230810,183000,297024300,67600,67600,67600,67600,0
|
|
20230810,182900,297024300,67600,67600,67600,67600,0
|
|
20230810,182800,297024300,67600,67600,67600,67600,0
|
|
20230810,182700,297024300,67600,67600,67600,67600,0
|
|
20230810,182600,297024300,67600,67600,67600,67600,0
|
|
20230810,182500,297024300,67600,67600,67600,67600,0
|
|
20230810,182400,297024300,67600,67600,67600,67600,0
|
|
20230810,182300,297024300,67600,67600,67600,67600,0
|
|
20230810,182200,297024300,67600,67600,67600,67600,0
|
|
20230810,182100,297024300,67600,67600,67600,67600,0
|
|
20230810,182000,297024300,67600,67600,67600,67600,0
|
|
20230810,181900,297024300,67600,67600,67600,67600,0
|
|
20230810,181800,297024300,67600,67600,67600,67600,0
|
|
20230810,181700,297024300,67600,67600,67600,67600,0
|
|
20230810,181600,297024300,67600,67600,67600,67600,0
|
|
20230810,181500,297024300,67600,67600,67600,67600,0
|
|
20230810,181400,297024300,67600,67600,67600,67600,0
|
|
20230810,181300,297024300,67600,67600,67600,67600,0
|
|
20230810,181200,297024300,67600,67600,67600,67600,0
|
|
20230810,181100,297024300,67600,67600,67600,67600,0
|
|
20230810,181000,297024300,67600,67600,67600,67600,0
|
|
20230810,180900,297024300,67600,67600,67600,67600,0
|
|
20230810,180800,297024300,67600,67600,67600,67600,0
|
|
20230810,180700,297024300,67600,67600,67600,67600,0
|
|
20230810,180600,297024300,67600,67600,67600,67600,0
|
|
20230810,180500,297024300,67600,67600,67600,67600,0
|
|
20230810,180400,297024300,67600,67600,67600,67600,0
|
|
20230810,180300,297024300,67600,67600,67600,67600,0
|
|
20230810,180200,297024300,67600,67600,67600,67600,62
|
|
20230810,180100,297024300,67600,67600,67600,67600,0
|
|
20230810,180000,297024300,67600,67600,67600,67600,0
|
|
20230810,175900,297024300,67600,67600,67600,67600,0
|
|
20230810,175800,297024300,67600,67600,67600,67600,0
|
|
20230810,175700,297024300,67600,67600,67600,67600,0
|
|
20230810,175600,297024300,67600,67600,67600,67600,0
|
|
20230810,175500,297024300,67600,67600,67600,67600,0
|
|
20230810,175400,297024300,67600,67600,67600,67600,0
|
|
20230810,175300,297024300,67600,67600,67600,67600,0
|
|
20230810,175200,297024300,67600,67600,67600,67600,0
|
|
20230810,175100,297024300,67600,67600,67600,67600,0
|
|
20230810,175000,297024300,67600,67600,67600,67600,0
|
|
20230810,174900,297024300,67600,67600,67600,67600,0
|
|
20230810,174800,297024300,67600,67600,67600,67600,0
|
|
20230810,174700,297024300,67600,67600,67600,67600,0
|
|
20230810,174600,297024300,67600,67600,67600,67600,0
|
|
20230810,174500,297024300,67600,67600,67600,67600,0
|
|
20230810,174400,297024300,67600,67600,67600,67600,0
|
|
20230810,174300,297024300,67600,67600,67600,67600,0
|
|
20230810,174200,297024300,67600,67600,67600,67600,0
|
|
20230810,174100,297024300,67600,67600,67600,67600,0
|
|
20230810,174000,297024300,67600,67600,67600,67600,0
|
|
20230810,173900,297024300,67600,67600,67600,67600,0
|
|
20230810,173800,297024300,67600,67600,67600,67600,0
|
|
20230810,173700,297024300,67600,67600,67600,67600,0
|
|
20230810,173600,297024300,67600,67600,67600,67600,0
|
|
20230810,173500,297024300,67600,67600,67600,67600,0
|
|
20230810,173400,297024300,67600,67600,67600,67600,0
|
|
20230810,173300,297024300,67600,67600,67600,67600,0
|
|
20230810,173200,297024300,67600,67600,67600,67600,62
|
|
20230810,173100,297024300,67600,67600,67600,67600,0
|
|
20230810,173000,297024300,67600,67600,67600,67600,0
|
|
20230810,172900,297024300,67600,67600,67600,67600,0
|
|
20230810,172800,297024300,67600,67600,67600,67600,0
|
|
20230810,172700,297024300,67600,67600,67600,67600,0
|
|
20230810,172600,297024300,67600,67600,67600,67600,0
|
|
20230810,172500,297024300,67600,67600,67600,67600,0
|
|
20230810,172400,297024300,67600,67600,67600,67600,0
|
|
20230810,172300,297024300,67600,67600,67600,67600,0
|
|
20230810,172200,297024300,67600,67600,67600,67600,0
|
|
20230810,172100,297024300,67600,67600,67600,67600,0
|
|
20230810,172000,297024300,67600,67600,67600,67600,0
|
|
20230810,171900,297024300,67600,67600,67600,67600,0
|
|
20230810,171800,297024300,67600,67600,67600,67600,0
|
|
20230810,171700,297024300,67600,67600,67600,67600,0
|
|
20230810,171600,297024300,67600,67600,67600,67600,0
|
|
20230810,171500,297024300,67600,67600,67600,67600,0
|
|
20230810,171400,297024300,67600,67600,67600,67600,0
|
|
20230810,171300,297024300,67600,67600,67600,67600,0
|
|
20230810,171200,297024300,67600,67600,67600,67600,0
|
|
20230810,171100,297024300,67600,67600,67600,67600,0
|
|
20230810,171000,297024300,67600,67600,67600,67600,0
|
|
20230810,170900,297024300,67600,67600,67600,67600,0
|
|
20230810,170800,297024300,67600,67600,67600,67600,0
|
|
20230810,170700,297024300,67600,67600,67600,67600,0
|
|
20230810,170600,297024300,67600,67600,67600,67600,0
|
|
20230810,170500,297024300,67600,67600,67600,67600,0
|
|
20230810,170400,297024300,67600,67600,67600,67600,0
|
|
20230810,170300,297024300,67600,67600,67600,67600,0
|
|
20230810,170200,297024300,67600,67600,67600,67600,62
|
|
20230810,170100,297024300,67600,67600,67600,67600,0
|
|
20230810,170000,297024300,67600,67600,67600,67600,0
|
|
20230810,165900,297024300,67600,67600,67600,67600,0
|
|
20230810,165800,297024300,67600,67600,67600,67600,0
|
|
20230810,165700,297024300,67600,67600,67600,67600,0
|
|
20230810,165600,297024300,67600,67600,67600,67600,0
|
|
20230810,165500,297024300,67600,67600,67600,67600,0
|
|
20230810,165400,297024300,67600,67600,67600,67600,0
|
|
20230810,165300,297024300,67600,67600,67600,67600,0
|
|
20230810,165200,297024300,67600,67600,67600,67600,0
|
|
20230810,165100,297024300,67600,67600,67600,67600,0
|
|
20230810,165000,297024300,67600,67600,67600,67600,0
|
|
20230810,164900,297024300,67600,67600,67600,67600,0
|
|
20230810,164800,297024300,67600,67600,67600,67600,0
|
|
20230810,164700,297024300,67600,67600,67600,67600,0
|
|
20230810,164600,297024300,67600,67600,67600,67600,0
|
|
20230810,164500,297024300,67600,67600,67600,67600,0
|
|
20230810,164400,297024300,67600,67600,67600,67600,0
|
|
20230810,164300,297024300,67600,67600,67600,67600,0
|
|
20230810,164200,297024300,67600,67600,67600,67600,0
|
|
20230810,164100,297024300,67600,67600,67600,67600,0
|
|
20230810,164000,297024300,67600,67600,67600,67600,0
|
|
20230810,163900,297024300,67600,67600,67600,67600,0
|
|
20230810,163800,297024300,67600,67600,67600,67600,0
|
|
20230810,163700,297024300,67600,67600,67600,67600,0
|
|
20230810,163600,297024300,67600,67600,67600,67600,0
|
|
20230810,163500,297024300,67600,67600,67600,67600,0
|
|
20230810,163400,297024300,67600,67600,67600,67600,0
|
|
20230810,163300,297024300,67600,67600,67600,67600,0
|
|
20230810,163200,297024300,67600,67600,67600,67600,62
|
|
20230810,163100,297024300,67600,67600,67600,67600,0
|
|
20230810,163000,297024300,67600,67600,67600,67600,0
|
|
20230810,162900,297024300,67600,67600,67600,67600,0
|
|
20230810,162800,297024300,67600,67600,67600,67600,0
|
|
20230810,162700,297024300,67600,67600,67600,67600,0
|
|
20230810,162600,297024300,67600,67600,67600,67600,0
|
|
20230810,162500,297024300,67600,67600,67600,67600,0
|
|
20230810,162400,297024300,67600,67600,67600,67600,0
|
|
20230810,162300,297024300,67600,67600,67600,67600,0
|
|
20230810,162200,297024300,67600,67600,67600,67600,0
|
|
20230810,162100,297024300,67600,67600,67600,67600,0
|
|
20230810,162000,297024300,67600,67600,67600,67600,0
|
|
20230810,161900,297024300,67600,67600,67600,67600,0
|
|
20230810,161800,297024300,67600,67600,67600,67600,0
|
|
20230810,161700,297024300,67600,67600,67600,67600,0
|
|
20230810,161600,297024300,67600,67600,67600,67600,0
|
|
20230810,161500,297024300,67600,67600,67600,67600,0
|
|
20230810,161400,297024300,67600,67600,67600,67600,0
|
|
20230810,161300,297024300,67600,67600,67600,67600,0
|
|
20230810,161200,297024300,67600,67600,67600,67600,0
|
|
20230810,161100,297024300,67600,67600,67600,67600,0
|
|
20230810,161000,297024300,67600,67600,67600,67600,0
|
|
20230810,160900,297024300,67600,67600,67600,67600,0
|
|
20230810,160800,297024300,67600,67600,67600,67600,0
|
|
20230810,160700,297024300,67600,67600,67600,67600,0
|
|
20230810,160600,297024300,67600,67600,67600,67600,0
|
|
20230810,160500,297024300,67600,67600,67600,67600,0
|
|
20230810,160400,297024300,67600,67600,67600,67600,0
|
|
20230810,160300,297024300,67600,67600,67600,67600,0
|
|
20230810,160200,297024300,67600,67600,67600,67600,62
|
|
20230810,160100,297024300,67600,67600,67600,67600,0
|
|
20230810,160000,297024300,67600,67600,67600,67600,0
|
|
20230810,155900,297024300,67600,67600,67600,67600,0
|
|
20230810,155800,297024300,67600,67600,67600,67600,0
|
|
20230810,155700,297024300,67600,67600,67600,67600,0
|
|
20230810,155600,297024300,67600,67600,67600,67600,0
|
|
20230810,155500,297024300,67600,67600,67600,67600,0
|
|
20230810,155400,297024300,67600,67600,67600,67600,0
|
|
20230810,155300,297024300,67600,67600,67600,67600,0
|
|
20230810,155200,297024300,67600,67600,67600,67600,0
|
|
20230810,155100,297024300,67600,67600,67600,67600,0
|
|
20230810,155000,297024300,67600,67600,67600,67600,0
|
|
20230810,154900,297024300,67600,67600,67600,67600,0
|
|
20230810,154800,297024300,67600,67600,67600,67600,0
|
|
20230810,154700,297024300,67600,67600,67600,67600,0
|
|
20230810,154600,297024300,67600,67600,67600,67600,0
|
|
20230810,154500,297024300,67600,67600,67600,67600,0
|
|
20230810,154400,297024300,67600,67600,67600,67600,0
|
|
20230810,154300,297024300,67600,67600,67600,67600,0
|
|
20230810,154200,297024300,67600,67600,67600,67600,0
|
|
20230810,154100,297024300,67600,67600,67600,67600,0
|
|
20230810,154000,297024300,67600,67600,67600,67600,0
|
|
20230810,153900,297024300,67600,67600,67600,67600,0
|
|
20230810,153800,297024300,67600,67600,67600,67600,0
|
|
20230810,153700,297024300,67600,67600,67600,67600,0
|
|
20230810,153600,297024300,67600,67600,67600,67600,0
|
|
20230810,153500,297024300,67600,67600,67600,67600,0
|
|
20230810,153400,297024300,67600,67600,67600,67600,0
|
|
20230810,153300,297024300,67600,67600,67600,67600,0
|
|
20230810,153200,297024300,67600,67600,67600,67600,62
|
|
20230810,153100,297024300,67600,67600,67600,67600,0
|
|
20230810,153000,297024300,67600,67600,67600,67600,62
|
|
20230810,152900,292833100,67000,67000,67000,67000,0
|
|
20230810,152800,292833100,67000,67000,67000,67000,0
|
|
20230810,152700,292833100,67000,67000,67000,67000,0
|
|
20230810,152600,292833100,67000,67000,67000,67000,0
|
|
20230810,152500,292833100,67000,67000,67000,67000,0
|
|
20230810,152400,292833100,67000,67000,67000,67000,0
|
|
20230810,152300,292833100,67000,67000,67000,67000,0
|
|
20230810,152200,292833100,67000,67000,67000,67000,0
|
|
20230810,152100,292833100,67000,67000,67000,67000,0
|
|
20230810,152000,292833100,67000,67000,67000,67000,0
|
|
20230810,151900,292833100,67000,67000,67000,67000,2
|
|
20230810,151800,292699100,67000,67000,67000,67000,50
|
|
20230810,151700,289349100,66800,66800,66800,66800,10
|
|
20230810,151600,288681100,66900,66900,66900,66900,9
|
|
20230810,151500,288079000,66800,66800,66800,66800,0
|
|
20230810,151400,288079000,66800,66900,66900,66800,167
|
|
20230810,151300,276907700,66800,66800,66800,66800,0
|
|
20230810,151200,276907700,66800,66900,66900,66800,33
|
|
20230810,151100,274702300,66900,66900,66900,66900,0
|
|
20230810,151000,274702300,66900,66800,66900,66800,14
|
|
20230810,150900,273766600,66800,66800,66800,66800,10
|
|
20230810,150800,273098600,66900,66900,66900,66900,2
|
|
20230810,150700,272964800,66800,66800,66800,66800,18
|
|
20230810,150600,271762400,66900,66900,66900,66900,2
|
|
20230810,150500,271628600,66800,66800,66800,66800,20
|
|
20230810,150400,270292600,66800,66800,66800,66800,0
|
|
20230810,150300,270292600,66800,66800,66800,66800,10
|
|
20230810,150200,269624600,66700,66700,66700,66700,10
|
|
20230810,150100,268957600,66800,66800,66800,66800,0
|
|
20230810,150000,268957600,66800,66900,66900,66800,26
|
|
20230810,145900,267220500,66800,66800,66800,66800,10
|
|
20230810,145800,266552500,66800,66800,66800,66800,10
|
|
20230810,145700,265884500,66900,66900,66900,66900,1
|
|
20230810,145600,265817600,66800,66800,66800,66700,82
|
|
20230810,145500,260340800,66600,66600,66600,66600,10
|
|
20230810,145400,259674800,66700,66700,66700,66700,8
|
|
20230810,145300,259141200,66600,66600,66600,66600,10
|
|
20230810,145200,258475200,66600,66700,66700,66600,15
|
|
20230810,145100,257476100,66700,66800,66800,66700,11
|
|
20230810,145000,256742100,66600,66700,66700,66600,13
|
|
20230810,144900,255876000,66700,66700,66700,66700,11
|
|
20230810,144800,255142300,66800,66800,66800,66700,12
|
|
20230810,144700,254341700,66700,66700,66700,66700,14
|
|
20230810,144600,253407900,66700,66700,66700,66700,10
|
|
20230810,144500,252740900,66800,66800,66800,66800,2
|
|
20230810,144400,252607300,66900,66900,66900,66900,1
|
|
20230810,144300,252540400,66800,66900,66900,66800,11
|
|
20230810,144200,251805500,66800,66700,66800,66600,40
|
|
20230810,144100,249135400,66700,66700,66700,66700,10
|
|
20230810,144000,248468400,66600,66600,66600,66600,5
|
|
20230810,143900,248135400,66900,66700,66900,66700,12
|
|
20230810,143800,247334600,66900,66700,66900,66700,8
|
|
20230810,143700,246800800,67000,66700,67000,66700,6
|
|
20230810,143600,246400300,66700,66700,66700,66700,70
|
|
20230810,143500,241731300,67100,66900,67100,66500,902
|
|
20230810,143400,181613400,66900,66900,66900,66900,10
|
|
20230810,143300,180944400,67000,67000,67000,67000,8
|
|
20230810,143200,180408400,67000,67000,67000,67000,10
|
|
20230810,143100,179738400,67000,67000,67000,67000,8
|
|
20230810,143000,179202400,67000,67000,67000,67000,0
|
|
20230810,142900,179202400,67000,67000,67000,67000,18
|
|
20230810,142800,177996400,67100,67100,67100,67100,1
|
|
20230810,142700,177929300,67000,67000,67000,67000,50
|
|
20230810,142600,174579300,67000,67100,67100,67000,9
|
|
20230810,142500,173976200,66900,66900,66900,66900,0
|
|
20230810,142400,173976200,66900,67000,67000,66900,21
|
|
20230810,142300,172570200,67000,67000,67000,67000,0
|
|
20230810,142200,172570200,67000,67000,67000,67000,18
|
|
20230810,142100,171364200,67000,67000,67000,67000,0
|
|
20230810,142000,171364200,67000,67000,67000,67000,18
|
|
20230810,141900,170158200,67000,67000,67000,67000,0
|
|
20230810,141800,170158200,67000,67000,67000,67000,0
|
|
20230810,141700,170158200,67000,67000,67000,67000,18
|
|
20230810,141600,168952200,67100,67100,67100,67100,4
|
|
20230810,141500,168683800,67000,67000,67100,67000,28
|
|
20230810,141400,166806800,67000,67000,67000,67000,0
|
|
20230810,141300,166806800,67000,67100,67100,67000,11
|
|
20230810,141200,166069700,67100,67100,67100,67100,30
|
|
20230810,141100,164056700,67100,67100,67100,67100,0
|
|
20230810,141000,164056700,67100,67200,67200,67100,11
|
|
20230810,140900,163318500,67200,67200,67200,67200,1
|
|
20230810,140800,163251300,67100,67000,67100,67000,18
|
|
20230810,140700,162044500,67100,67100,67100,67100,0
|
|
20230810,140600,162044500,67100,67100,67100,67100,8
|
|
20230810,140500,161507700,67000,67000,67000,67000,10
|
|
20230810,140400,160837700,67100,67100,67100,67100,8
|
|
20230810,140300,160300900,67000,67000,67000,67000,10
|
|
20230810,140200,159630900,67100,67100,67100,67100,8
|
|
20230810,140100,159094100,67000,67000,67000,67000,10
|
|
20230810,140000,158424100,67100,67100,67100,67100,54
|
|
20230810,135900,154800700,67100,67100,67100,67100,9
|
|
20230810,135800,154196800,67100,67100,67100,67100,10
|
|
20230810,135700,153525800,67100,67100,67100,67100,8
|
|
20230810,135600,152989000,67100,67100,67100,67100,10
|
|
20230810,135500,152318000,67100,67100,67100,67100,8
|
|
20230810,135400,151781200,67200,67100,67200,67100,16
|
|
20230810,135300,150707000,67200,67200,67200,67200,2
|
|
20230810,135200,150572600,67100,67100,67100,67100,0
|
|
20230810,135100,150572600,67100,67200,67200,67100,20
|
|
20230810,135000,149229600,67200,67200,67200,67200,1
|
|
20230810,134900,149162400,67300,67100,67300,67100,11
|
|
20230810,134800,148424100,67200,67200,67200,67200,12
|
|
20230810,134700,147617700,67000,67200,67200,67000,49
|
|
20230810,134600,144330400,67200,67200,67200,67200,8
|
|
20230810,134500,143792800,67200,67200,67200,67200,0
|
|
20230810,134400,143792800,67200,67200,67200,67200,10
|
|
20230810,134300,143120800,67200,67300,67300,67200,9
|
|
20230810,134200,142515900,67100,67100,67100,67100,10
|
|
20230810,134100,141844900,67200,67200,67200,67200,8
|
|
20230810,134000,141307300,67100,67300,67300,67100,48
|
|
20230810,133900,138081700,67100,67200,67200,67100,18
|
|
20230810,133800,136873100,67300,67300,67300,67300,13
|
|
20230810,133700,135998200,67200,67300,67300,67200,11
|
|
20230810,133600,135258900,67300,67300,67300,67300,30
|
|
20230810,133500,133239900,67200,67300,67300,67200,20
|
|
20230810,133400,131894900,67300,67400,67400,67300,2
|
|
20230810,133300,131760200,67200,67200,67200,67200,0
|
|
20230810,133200,131760200,67200,67300,67300,67200,18
|
|
20230810,133100,130549800,67400,67400,67400,67400,1
|
|
20230810,133000,130482400,67300,67000,67300,67000,28
|
|
20230810,132900,128601000,67100,67200,67200,67000,344
|
|
20230810,132800,105525200,67300,67300,67300,67300,16
|
|
20230810,132700,104448400,67300,67300,67300,67300,0
|
|
20230810,132600,104448400,67300,67300,67300,67300,0
|
|
20230810,132500,104448400,67300,67300,67300,67300,12
|
|
20230810,132400,103640800,67300,67300,67300,67300,0
|
|
20230810,132300,103640800,67300,67400,67400,67300,13
|
|
20230810,132200,102765800,67300,67300,67300,67300,0
|
|
20230810,132100,102765800,67300,67300,67300,67300,8
|
|
20230810,132000,102227400,67300,67400,67400,67300,6
|
|
20230810,131900,101823500,67300,67300,67300,67300,8
|
|
20230810,131800,101285100,67300,67300,67300,67300,7
|
|
20230810,131700,100814000,67300,67300,67300,67300,0
|
|
20230810,131600,100814000,67300,67400,67400,67300,37
|
|
20230810,131500,98321900,67300,67300,67300,67300,0
|
|
20230810,131400,98321900,67300,67300,67300,67300,8
|
|
20230810,131300,97783500,67300,67300,67300,67300,9
|
|
20230810,131200,97177800,67400,67300,67400,67300,9
|
|
20230810,131100,96572000,67400,67300,67400,67300,10
|
|
20230810,131000,95898900,67400,67300,67400,67300,25
|
|
20230810,130900,94216100,67200,67200,67200,67200,16
|
|
20230810,130800,93140900,67300,67300,67300,67300,5
|
|
20230810,130700,92804400,67200,67200,67200,67200,8
|
|
20230810,130600,92266800,67200,67300,67300,67200,29
|
|
20230810,130500,90316000,67300,67300,67300,67300,2
|
|
20230810,130400,90181400,67300,67300,67300,67300,9
|
|
20230810,130300,89575700,67300,67200,67300,67200,26
|
|
20230810,130200,87827300,67300,67200,67300,67200,10
|
|
20230810,130100,87155200,67300,67300,67300,67300,0
|
|
20230810,130000,87155200,67300,67300,67300,67300,1
|
|
20230810,125900,87087900,67300,67300,67300,67300,9
|
|
20230810,125800,86482200,67300,67300,67300,67300,8
|
|
20230810,125700,85943800,67300,67300,67300,67300,10
|
|
20230810,125600,85270800,67300,67400,67400,67300,9
|
|
20230810,125500,84665000,67300,67300,67300,67300,0
|
|
20230810,125400,84665000,67300,67300,67300,67300,17
|
|
20230810,125300,83520900,67300,67300,67300,67300,0
|
|
20230810,125200,83520900,67300,67400,67400,67300,10
|
|
20230810,125100,82847800,67300,67300,67300,67300,8
|
|
20230810,125000,82309400,67300,67300,67300,67300,12
|
|
20230810,124900,81501800,67300,67300,67300,67300,8
|
|
20230810,124800,80963400,67400,67400,67400,67400,3
|
|
20230810,124700,80761200,67300,67300,67300,67300,18
|
|
20230810,124600,79549800,67400,67400,67400,67400,0
|
|
20230810,124500,79549800,67400,67400,67400,67400,18
|
|
20230810,124400,78336600,67400,67400,67400,67400,0
|
|
20230810,124300,78336600,67400,67400,67400,67400,9
|
|
20230810,124200,77730000,67500,67400,67500,67400,9
|
|
20230810,124100,77123300,67400,67400,67400,67400,0
|
|
20230810,124000,77123300,67400,67500,67500,67400,18
|
|
20230810,123900,75910000,67400,67400,67400,67400,0
|
|
20230810,123800,75910000,67400,67500,67500,67400,18
|
|
20230810,123700,74696700,67400,67400,67400,67400,0
|
|
20230810,123600,74696700,67400,67400,67400,67400,143
|
|
20230810,123500,65058500,67300,67300,67300,67300,15
|
|
20230810,123400,64049000,67300,67300,67300,67300,0
|
|
20230810,123300,64049000,67300,67300,67300,67300,14
|
|
20230810,123200,63106800,67300,67300,67300,67300,0
|
|
20230810,123100,63106800,67300,67300,67300,67300,16
|
|
20230810,123000,62030000,67300,67300,67300,67300,0
|
|
20230810,122900,62030000,67300,67300,67300,67300,8
|
|
20230810,122800,61491600,67300,67400,67400,67300,10
|
|
20230810,122700,60818500,67300,67300,67300,67300,0
|
|
20230810,122600,60818500,67300,67300,67300,67300,17
|
|
20230810,122500,59674400,67300,67300,67300,67300,0
|
|
20230810,122400,59674400,67300,67300,67300,67300,17
|
|
20230810,122300,58530300,67400,67400,67400,67400,1
|
|
20230810,122200,58462900,67400,67400,67400,67300,11
|
|
20230810,122100,57722300,67300,67300,67300,67300,10
|
|
20230810,122000,57049300,67300,67300,67300,67300,13
|
|
20230810,121900,56174400,67300,67400,67400,67300,10
|
|
20230810,121800,55501300,67400,67400,67400,67400,0
|
|
20230810,121700,55501300,67400,67400,67400,67400,11
|
|
20230810,121600,54759900,67400,67400,67400,67400,0
|
|
20230810,121500,54759900,67400,67400,67400,67400,8
|
|
20230810,121400,54220700,67400,67400,67400,67400,9
|
|
20230810,121300,53614100,67400,67400,67400,67400,16
|
|
20230810,121200,52535700,67400,67400,67400,67400,9
|
|
20230810,121100,51929100,67500,67500,67500,67500,0
|
|
20230810,121000,51929100,67500,67500,67500,67500,0
|
|
20230810,120900,51929100,67500,67500,67500,67500,38
|
|
20230810,120800,49364100,67500,67500,67500,67500,8
|
|
20230810,120700,48824100,67500,67500,67500,67500,9
|
|
20230810,120600,48216600,67500,67500,67500,67500,16
|
|
20230810,120500,47136600,67600,67600,67600,67600,4
|
|
20230810,120400,46866200,67600,67600,67600,67600,0
|
|
20230810,120300,46866200,67600,67600,67600,67600,8
|
|
20230810,120200,46325400,67400,67500,67500,67400,10
|
|
20230810,120100,45651300,67500,67500,67500,67500,15
|
|
20230810,120000,44638800,67600,67600,67600,67600,1
|
|
20230810,115900,44571200,67600,67600,67600,67600,1
|
|
20230810,115800,44503600,67600,67500,67600,67500,14
|
|
20230810,115700,43558200,67600,67600,67600,67600,10
|
|
20230810,115600,42882200,67700,67700,67700,67700,0
|
|
20230810,115500,42882200,67700,67600,67700,67500,13
|
|
20230810,115400,42004200,67600,67600,67600,67600,3
|
|
20230810,115300,41801400,67500,67500,67500,67500,9
|
|
20230810,115200,41193900,67500,67500,67500,67500,16
|
|
20230810,115100,40113900,67500,67500,67500,67500,0
|
|
20230810,115000,40113900,67500,67500,67500,67500,17
|
|
20230810,114900,38966400,67600,67600,67600,67600,0
|
|
20230810,114800,38966400,67600,67700,67700,67600,52
|
|
20230810,114700,35451100,67700,67700,67700,67700,1
|
|
20230810,114600,35383400,67700,67600,67700,67600,47
|
|
20230810,114500,32206100,67600,67600,67600,67600,0
|
|
20230810,114400,32206100,67600,67600,67600,67600,0
|
|
20230810,114300,32206100,67600,67600,67600,67600,9
|
|
20230810,114200,31597700,67600,67600,67600,67600,0
|
|
20230810,114100,31597700,67600,67600,67600,67600,25
|
|
20230810,114000,29907700,67600,67600,67600,67600,0
|
|
20230810,113900,29907700,67600,67600,67600,67600,9
|
|
20230810,113800,29299300,67800,67700,67800,67700,11
|
|
20230810,113700,28554000,67700,67600,67700,67600,9
|
|
20230810,113600,27945500,67700,67700,67700,67700,3
|
|
20230810,113500,27742400,67800,67800,67800,67800,3
|
|
20230810,113400,27539000,67600,67600,67600,67600,27
|
|
20230810,113300,25713800,67600,67600,67600,67600,0
|
|
20230810,113200,25713800,67600,67600,67600,67600,9
|
|
20230810,113100,25105400,67700,67700,67700,67700,5
|
|
20230810,113000,24766900,67700,67700,67700,67700,0
|
|
20230810,112900,24766900,67700,67700,67700,67700,4
|
|
20230810,112800,24496100,67800,67800,67800,67800,0
|
|
20230810,112700,24496100,67800,67700,67800,67700,10
|
|
20230810,112600,23819000,67700,67700,67700,67700,0
|
|
20230810,112500,23819000,67700,67700,67700,67700,0
|
|
20230810,112400,23819000,67700,67700,67700,67700,9
|
|
20230810,112300,23209700,67800,67800,67800,67800,0
|
|
20230810,112200,23209700,67800,67900,67900,67800,3
|
|
20230810,112100,23006200,68000,68000,68000,68000,0
|
|
20230810,112000,23006200,68000,68000,68000,68000,0
|
|
20230810,111900,23006200,68000,68000,68000,68000,0
|
|
20230810,111800,23006200,68000,68000,68000,68000,0
|
|
20230810,111700,23006200,68000,68000,68000,68000,0
|
|
20230810,111600,23006200,68000,68000,68000,68000,0
|
|
20230810,111500,23006200,68000,68000,68000,68000,0
|
|
20230810,111400,23006200,68000,68000,68000,68000,0
|
|
20230810,111300,23006200,68000,68000,68000,68000,0
|
|
20230810,111200,23006200,68000,68000,68000,68000,0
|
|
20230810,111100,23006200,68000,68000,68000,68000,0
|
|
20230810,111000,23006200,68000,68000,68000,68000,7
|
|
20230810,110900,22530200,67900,67900,67900,67900,0
|
|
20230810,110800,22530200,67900,67900,67900,67900,0
|
|
20230810,110700,22530200,67900,67900,67900,67900,0
|
|
20230810,110600,22530200,67900,67900,67900,67900,0
|
|
20230810,110500,22530200,67900,67900,67900,67900,0
|
|
20230810,110400,22530200,67900,67900,67900,67900,0
|
|
20230810,110300,22530200,67900,67900,67900,67900,29
|
|
20230810,110200,20561100,67800,67800,67800,67800,0
|
|
20230810,110100,20561100,67800,67800,67800,67800,0
|
|
20230810,110000,20561100,67800,67600,67800,67600,2
|
|
20230810,105900,20425700,67600,67600,67600,67600,0
|
|
20230810,105800,20425700,67600,67600,67600,67600,0
|
|
20230810,105700,20425700,67600,67600,67600,67600,1
|
|
20230810,105600,20358100,67600,67600,67600,67600,0
|
|
20230810,105500,20358100,67600,67600,67600,67600,2
|
|
20230810,105400,20222900,67600,67600,67600,67600,1
|
|
20230810,105300,20155300,67600,67600,67600,67600,0
|
|
20230810,105200,20155300,67600,67600,67600,67600,0
|
|
20230810,105100,20155300,67600,67600,67600,67600,1
|
|
20230810,105000,20087700,67600,67600,67600,67600,0
|
|
20230810,104900,20087700,67600,67600,67600,67600,0
|
|
20230810,104800,20087700,67600,67600,67600,67600,1
|
|
20230810,104700,20020100,67700,67700,67700,67700,0
|
|
20230810,104600,20020100,67700,67700,67700,67700,1
|
|
20230810,104500,19952400,67700,67700,67700,67700,0
|
|
20230810,104400,19952400,67700,67700,67700,67700,0
|
|
20230810,104300,19952400,67700,67600,67700,67600,6
|
|
20230810,104200,19546300,67700,67700,67700,67700,45
|
|
20230810,104100,16499800,67800,67800,67800,67800,19
|
|
20230810,104000,15211600,67800,67800,67800,67800,1
|
|
20230810,103900,15143800,67800,67800,67800,67800,0
|
|
20230810,103800,15143800,67800,67800,67800,67800,0
|
|
20230810,103700,15143800,67800,67800,67800,67800,1
|
|
20230810,103600,15076000,67900,67900,67900,67900,0
|
|
20230810,103500,15076000,67900,67900,67900,67900,1
|
|
20230810,103400,15008100,67800,67800,67800,67800,1
|
|
20230810,103300,14940300,67800,67800,67800,67800,0
|
|
20230810,103200,14940300,67800,67800,67800,67800,1
|
|
20230810,103100,14872500,67800,67800,67800,67800,0
|
|
20230810,103000,14872500,67800,67800,67800,67800,0
|
|
20230810,102900,14872500,67800,67800,67800,67800,1
|
|
20230810,102800,14804700,67800,67800,67800,67800,0
|
|
20230810,102700,14804700,67800,67800,67800,67800,0
|
|
20230810,102600,14804700,67800,67800,67800,67800,1
|
|
20230810,102500,14736900,67900,67900,67900,67900,0
|
|
20230810,102400,14736900,67900,67900,67900,67900,2
|
|
20230810,102300,14601100,67900,67900,67900,67900,1
|
|
20230810,102200,14533200,67900,67900,67900,67900,0
|
|
20230810,102100,14533200,67900,67900,67900,67900,1
|
|
20230810,102000,14465300,67900,67900,67900,67900,0
|
|
20230810,101900,14465300,67900,67900,67900,67900,0
|
|
20230810,101800,14465300,67900,67900,67900,67900,2
|
|
20230810,101700,14329500,67900,67900,67900,67900,2
|
|
20230810,101600,14193700,67900,67900,67900,67900,0
|
|
20230810,101500,14193700,67900,67800,67900,67800,5
|
|
20230810,101400,13854400,67800,67800,67800,67800,0
|
|
20230810,101300,13854400,67800,67800,67800,67800,0
|
|
20230810,101200,13854400,67800,67800,67800,67800,1
|
|
20230810,101100,13786600,67800,67800,67800,67800,0
|
|
20230810,101000,13786600,67800,67800,67800,67800,0
|
|
20230810,100900,13786600,67800,67800,67800,67800,1
|
|
20230810,100800,13718800,67900,67900,67900,67900,0
|
|
20230810,100700,13718800,67900,67700,67900,67700,2
|
|
20230810,100600,13583200,67900,67900,67900,67900,0
|
|
20230810,100500,13583200,67900,67900,67900,67900,0
|
|
20230810,100400,13583200,67900,67800,67900,67800,35
|
|
20230810,100300,11209900,67900,67900,67900,67900,1
|
|
20230810,100200,11142000,67800,67800,67800,67800,0
|
|
20230810,100100,11142000,67800,67800,67800,67800,1
|
|
20230810,100000,11074200,68000,67800,68000,67800,9
|
|
20230810,095900,10463100,67800,67800,67800,67800,0
|
|
20230810,095800,10463100,67800,67800,67800,67800,1
|
|
20230810,095700,10395300,67900,67900,67900,67900,2
|
|
20230810,095600,10259500,67800,67800,67800,67800,0
|
|
20230810,095500,10259500,67800,67800,67800,67800,1
|
|
20230810,095400,10191700,67900,67900,67900,67900,0
|
|
20230810,095300,10191700,67900,67800,67900,67800,2
|
|
20230810,095200,10056000,68000,67900,68000,67900,6
|
|
20230810,095100,9648300,67900,67900,67900,67900,2
|
|
20230810,095000,9512500,67900,67900,67900,67900,1
|
|
20230810,094900,9444600,67900,67900,67900,67900,0
|
|
20230810,094800,9444600,67900,67900,67900,67900,0
|
|
20230810,094700,9444600,67900,67900,67900,67900,1
|
|
20230810,094600,9376700,68000,68000,68000,68000,0
|
|
20230810,094500,9376700,68000,68000,68000,68000,1
|
|
20230810,094400,9308700,67900,67900,68000,67900,24
|
|
20230810,094300,7679000,67900,67900,67900,67900,18
|
|
20230810,094200,6456800,68000,68000,68000,68000,1
|
|
20230810,094100,6388800,67800,67800,67800,67800,1
|
|
20230810,094000,6321000,67900,68000,68000,67900,11
|
|
20230810,093900,5574000,67800,67800,67800,67800,1
|
|
20230810,093800,5506200,67900,67900,67900,67900,9
|
|
20230810,093700,4895100,67900,67900,67900,67900,0
|
|
20230810,093600,4895100,67900,67900,67900,67900,1
|
|
20230810,093500,4827200,68000,67900,68000,67900,12
|
|
20230810,093400,4012200,68000,68000,68000,68000,1
|
|
20230810,093300,3944200,67900,67900,67900,67900,10
|
|
20230810,093200,3265200,68000,68000,68000,68000,1
|
|
20230810,093100,3197200,67900,67900,67900,67900,10
|
|
20230810,093000,2518200,67800,67800,67800,67800,0
|
|
20230810,092900,2518200,67800,67800,67800,67800,0
|
|
20230810,092800,2518200,67800,67800,67800,67800,1
|
|
20230810,092700,2450400,68000,68000,68000,68000,0
|
|
20230810,092600,2450400,68000,68000,68000,68000,0
|
|
20230810,092500,2450400,68000,68000,68000,68000,3
|
|
20230810,092400,2246400,68000,68000,68000,68000,0
|
|
20230810,092300,2246400,68000,68000,68000,68000,0
|
|
20230810,092200,2246400,68000,68000,68000,68000,0
|
|
20230810,092100,2246400,68000,68000,68000,68000,0
|
|
20230810,092000,2246400,68000,68000,68000,68000,0
|
|
20230810,091900,2246400,68000,68000,68000,68000,0
|
|
20230810,091800,2246400,68000,68000,68000,68000,0
|
|
20230810,091700,2246400,68000,68000,68000,68000,0
|
|
20230810,091600,2246400,68000,68000,68000,68000,0
|
|
20230810,091500,2246400,68000,68000,68000,68000,0
|
|
20230810,091400,2246400,68000,68000,68000,68000,0
|
|
20230810,091300,2246400,68000,68000,68000,68000,0
|
|
20230810,091200,2246400,68000,68000,68000,68000,0
|
|
20230810,091100,2246400,68000,68000,68000,68000,0
|
|
20230810,091000,2246400,68000,68000,68000,68000,1
|
|
20230810,090900,2178400,67700,67700,67700,67700,0
|
|
20230810,090800,2178400,67700,67700,67700,67700,0
|
|
20230810,090700,2178400,67700,67700,67700,67700,0
|
|
20230810,090600,2178400,67700,67700,67700,67700,0
|
|
20230810,090500,2178400,67700,67800,67800,67700,4
|
|
20230810,090400,1907400,67900,67900,67900,67900,0
|
|
20230810,090300,1907400,67900,68000,68000,67900,5
|
|
20230810,090200,1567700,68000,68300,68300,68000,7
|
|
20230810,090100,1090100,68200,68100,68300,68100,11
|
|
20230810,090000,340100,68000,68100,68100,68000,5
|