639 lines
33 KiB
CSV
639 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230811,193600,1013066000,69200,69200,69200,69200,159
|
|
20230811,193500,1013066000,69200,69200,69200,69200,0
|
|
20230811,193400,1013066000,69200,69200,69200,69200,0
|
|
20230811,193300,1013066000,69200,69200,69200,69200,0
|
|
20230811,193200,1013066000,69200,69200,69200,69200,0
|
|
20230811,193100,1013066000,69200,69200,69200,69200,0
|
|
20230811,193000,1013066000,69200,69200,69200,69200,0
|
|
20230811,192900,1013066000,69200,69200,69200,69200,0
|
|
20230811,192800,1013066000,69200,69200,69200,69200,0
|
|
20230811,192700,1013066000,69200,69200,69200,69200,0
|
|
20230811,192600,1013066000,69200,69200,69200,69200,0
|
|
20230811,192500,1013066000,69200,69200,69200,69200,0
|
|
20230811,192400,1013066000,69200,69200,69200,69200,0
|
|
20230811,192300,1013066000,69200,69200,69200,69200,0
|
|
20230811,192200,1013066000,69200,69200,69200,69200,0
|
|
20230811,192100,1013066000,69200,69200,69200,69200,0
|
|
20230811,192000,1013066000,69200,69200,69200,69200,0
|
|
20230811,191900,1013066000,69200,69200,69200,69200,0
|
|
20230811,191800,1013066000,69200,69200,69200,69200,0
|
|
20230811,191700,1013066000,69200,69200,69200,69200,0
|
|
20230811,191600,1013066000,69200,69200,69200,69200,0
|
|
20230811,191500,1013066000,69200,69200,69200,69200,0
|
|
20230811,191400,1013066000,69200,69200,69200,69200,0
|
|
20230811,191300,1013066000,69200,69200,69200,69200,0
|
|
20230811,191200,1013066000,69200,69200,69200,69200,0
|
|
20230811,191100,1013066000,69200,69200,69200,69200,0
|
|
20230811,191000,1013066000,69200,69200,69200,69200,0
|
|
20230811,190900,1013066000,69200,69200,69200,69200,0
|
|
20230811,190800,1013066000,69200,69200,69200,69200,0
|
|
20230811,190700,1013066000,69200,69200,69200,69200,0
|
|
20230811,190600,1013066000,69200,69200,69200,69200,159
|
|
20230811,190500,1013066000,69200,69200,69200,69200,0
|
|
20230811,190400,1013066000,69200,69200,69200,69200,0
|
|
20230811,190300,1013066000,69200,69200,69200,69200,0
|
|
20230811,190200,1013066000,69200,69200,69200,69200,0
|
|
20230811,190100,1013066000,69200,69200,69200,69200,0
|
|
20230811,190000,1013066000,69200,69200,69200,69200,0
|
|
20230811,185900,1013066000,69200,69200,69200,69200,0
|
|
20230811,185800,1013066000,69200,69200,69200,69200,0
|
|
20230811,185700,1013066000,69200,69200,69200,69200,0
|
|
20230811,185600,1013066000,69200,69200,69200,69200,0
|
|
20230811,185500,1013066000,69200,69200,69200,69200,0
|
|
20230811,185400,1013066000,69200,69200,69200,69200,0
|
|
20230811,185300,1013066000,69200,69200,69200,69200,0
|
|
20230811,185200,1013066000,69200,69200,69200,69200,0
|
|
20230811,185100,1013066000,69200,69200,69200,69200,0
|
|
20230811,185000,1013066000,69200,69200,69200,69200,0
|
|
20230811,184900,1013066000,69200,69200,69200,69200,0
|
|
20230811,184800,1013066000,69200,69200,69200,69200,0
|
|
20230811,184700,1013066000,69200,69200,69200,69200,0
|
|
20230811,184600,1013066000,69200,69200,69200,69200,0
|
|
20230811,184500,1013066000,69200,69200,69200,69200,0
|
|
20230811,184400,1013066000,69200,69200,69200,69200,0
|
|
20230811,184300,1013066000,69200,69200,69200,69200,0
|
|
20230811,184200,1013066000,69200,69200,69200,69200,0
|
|
20230811,184100,1013066000,69200,69200,69200,69200,0
|
|
20230811,184000,1013066000,69200,69200,69200,69200,0
|
|
20230811,183900,1013066000,69200,69200,69200,69200,0
|
|
20230811,183800,1013066000,69200,69200,69200,69200,0
|
|
20230811,183700,1013066000,69200,69200,69200,69200,0
|
|
20230811,183600,1013066000,69200,69200,69200,69200,159
|
|
20230811,183500,1013066000,69200,69200,69200,69200,0
|
|
20230811,183400,1013066000,69200,69200,69200,69200,0
|
|
20230811,183300,1013066000,69200,69200,69200,69200,0
|
|
20230811,183200,1013066000,69200,69200,69200,69200,0
|
|
20230811,183100,1013066000,69200,69200,69200,69200,0
|
|
20230811,183000,1013066000,69200,69200,69200,69200,0
|
|
20230811,182900,1013066000,69200,69200,69200,69200,0
|
|
20230811,182800,1013066000,69200,69200,69200,69200,0
|
|
20230811,182700,1013066000,69200,69200,69200,69200,0
|
|
20230811,182600,1013066000,69200,69200,69200,69200,0
|
|
20230811,182500,1013066000,69200,69200,69200,69200,0
|
|
20230811,182400,1013066000,69200,69200,69200,69200,0
|
|
20230811,182300,1013066000,69200,69200,69200,69200,0
|
|
20230811,182200,1013066000,69200,69200,69200,69200,0
|
|
20230811,182100,1013066000,69200,69200,69200,69200,0
|
|
20230811,182000,1013066000,69200,69200,69200,69200,0
|
|
20230811,181900,1013066000,69200,69200,69200,69200,0
|
|
20230811,181800,1013066000,69200,69200,69200,69200,0
|
|
20230811,181700,1013066000,69200,69200,69200,69200,0
|
|
20230811,181600,1013066000,69200,69200,69200,69200,0
|
|
20230811,181500,1013066000,69200,69200,69200,69200,0
|
|
20230811,181400,1013066000,69200,69200,69200,69200,0
|
|
20230811,181300,1013066000,69200,69200,69200,69200,0
|
|
20230811,181200,1013066000,69200,69200,69200,69200,0
|
|
20230811,181100,1013066000,69200,69200,69200,69200,0
|
|
20230811,181000,1013066000,69200,69200,69200,69200,0
|
|
20230811,180900,1013066000,69200,69200,69200,69200,0
|
|
20230811,180800,1013066000,69200,69200,69200,69200,0
|
|
20230811,180700,1013066000,69200,69200,69200,69200,0
|
|
20230811,180600,1013066000,69200,69200,69200,69200,159
|
|
20230811,180500,1013066000,69200,69200,69200,69200,0
|
|
20230811,180400,1013066000,69200,69200,69200,69200,0
|
|
20230811,180300,1013066000,69200,69200,69200,69200,0
|
|
20230811,180200,1013066000,69200,69200,69200,69200,0
|
|
20230811,180100,1013066000,69200,69200,69200,69200,0
|
|
20230811,180000,1013066000,69200,69200,69200,69200,0
|
|
20230811,175900,1013066000,69200,69200,69200,69200,0
|
|
20230811,175800,1013066000,69200,69200,69200,69200,0
|
|
20230811,175700,1013066000,69200,69200,69200,69200,0
|
|
20230811,175600,1013066000,69200,69200,69200,69200,0
|
|
20230811,175500,1013066000,69200,69200,69200,69200,0
|
|
20230811,175400,1013066000,69200,69200,69200,69200,0
|
|
20230811,175300,1013066000,69200,69200,69200,69200,0
|
|
20230811,175200,1013066000,69200,69200,69200,69200,0
|
|
20230811,175100,1013066000,69200,69200,69200,69200,0
|
|
20230811,175000,1013066000,69200,69200,69200,69200,0
|
|
20230811,174900,1013066000,69200,69200,69200,69200,0
|
|
20230811,174800,1013066000,69200,69200,69200,69200,0
|
|
20230811,174700,1013066000,69200,69200,69200,69200,0
|
|
20230811,174600,1013066000,69200,69200,69200,69200,0
|
|
20230811,174500,1013066000,69200,69200,69200,69200,0
|
|
20230811,174400,1013066000,69200,69200,69200,69200,0
|
|
20230811,174300,1013066000,69200,69200,69200,69200,0
|
|
20230811,174200,1013066000,69200,69200,69200,69200,0
|
|
20230811,174100,1013066000,69200,69200,69200,69200,0
|
|
20230811,174000,1013066000,69200,69200,69200,69200,0
|
|
20230811,173900,1013066000,69200,69200,69200,69200,0
|
|
20230811,173800,1013066000,69200,69200,69200,69200,0
|
|
20230811,173700,1013066000,69200,69200,69200,69200,0
|
|
20230811,173600,1013066000,69200,69200,69200,69200,159
|
|
20230811,173500,1013066000,69200,69200,69200,69200,0
|
|
20230811,173400,1013066000,69200,69200,69200,69200,0
|
|
20230811,173300,1013066000,69200,69200,69200,69200,0
|
|
20230811,173200,1013066000,69200,69200,69200,69200,0
|
|
20230811,173100,1013066000,69200,69200,69200,69200,0
|
|
20230811,173000,1013066000,69200,69200,69200,69200,0
|
|
20230811,172900,1013066000,69200,69200,69200,69200,0
|
|
20230811,172800,1013066000,69200,69200,69200,69200,0
|
|
20230811,172700,1013066000,69200,69200,69200,69200,0
|
|
20230811,172600,1013066000,69200,69200,69200,69200,0
|
|
20230811,172500,1013066000,69200,69200,69200,69200,0
|
|
20230811,172400,1013066000,69200,69200,69200,69200,0
|
|
20230811,172300,1013066000,69200,69200,69200,69200,0
|
|
20230811,172200,1013066000,69200,69200,69200,69200,0
|
|
20230811,172100,1013066000,69200,69200,69200,69200,0
|
|
20230811,172000,1013066000,69200,69200,69200,69200,0
|
|
20230811,171900,1013066000,69200,69200,69200,69200,0
|
|
20230811,171800,1013066000,69200,69200,69200,69200,0
|
|
20230811,171700,1013066000,69200,69200,69200,69200,0
|
|
20230811,171600,1013066000,69200,69200,69200,69200,0
|
|
20230811,171500,1013066000,69200,69200,69200,69200,0
|
|
20230811,171400,1013066000,69200,69200,69200,69200,0
|
|
20230811,171300,1013066000,69200,69200,69200,69200,0
|
|
20230811,171200,1013066000,69200,69200,69200,69200,0
|
|
20230811,171100,1013066000,69200,69200,69200,69200,0
|
|
20230811,171000,1013066000,69200,69200,69200,69200,0
|
|
20230811,170900,1013066000,69200,69200,69200,69200,0
|
|
20230811,170800,1013066000,69200,69200,69200,69200,0
|
|
20230811,170700,1013066000,69200,69200,69200,69200,0
|
|
20230811,170600,1013066000,69200,69200,69200,69200,159
|
|
20230811,170500,1013066000,69200,69200,69200,69200,0
|
|
20230811,170400,1013066000,69200,69200,69200,69200,0
|
|
20230811,170300,1013066000,69200,69200,69200,69200,0
|
|
20230811,170200,1013066000,69200,69200,69200,69200,0
|
|
20230811,170100,1013066000,69200,69200,69200,69200,0
|
|
20230811,170000,1013066000,69200,69200,69200,69200,0
|
|
20230811,165900,1013066000,69200,69200,69200,69200,0
|
|
20230811,165800,1013066000,69200,69200,69200,69200,0
|
|
20230811,165700,1013066000,69200,69200,69200,69200,0
|
|
20230811,165600,1013066000,69200,69200,69200,69200,0
|
|
20230811,165500,1013066000,69200,69200,69200,69200,0
|
|
20230811,165400,1013066000,69200,69200,69200,69200,0
|
|
20230811,165300,1013066000,69200,69200,69200,69200,0
|
|
20230811,165200,1013066000,69200,69200,69200,69200,0
|
|
20230811,165100,1013066000,69200,69200,69200,69200,0
|
|
20230811,165000,1013066000,69200,69200,69200,69200,0
|
|
20230811,164900,1013066000,69200,69200,69200,69200,0
|
|
20230811,164800,1013066000,69200,69200,69200,69200,0
|
|
20230811,164700,1013066000,69200,69200,69200,69200,0
|
|
20230811,164600,1013066000,69200,69200,69200,69200,0
|
|
20230811,164500,1013066000,69200,69200,69200,69200,0
|
|
20230811,164400,1013066000,69200,69200,69200,69200,0
|
|
20230811,164300,1013066000,69200,69200,69200,69200,0
|
|
20230811,164200,1013066000,69200,69200,69200,69200,0
|
|
20230811,164100,1013066000,69200,69200,69200,69200,0
|
|
20230811,164000,1013066000,69200,69200,69200,69200,0
|
|
20230811,163900,1013066000,69200,69200,69200,69200,0
|
|
20230811,163800,1013066000,69200,69200,69200,69200,0
|
|
20230811,163700,1013066000,69200,69200,69200,69200,0
|
|
20230811,163600,1013066000,69200,69200,69200,69200,159
|
|
20230811,163500,1013066000,69200,69200,69200,69200,0
|
|
20230811,163400,1013066000,69200,69200,69200,69200,0
|
|
20230811,163300,1013066000,69200,69200,69200,69200,0
|
|
20230811,163200,1013066000,69200,69200,69200,69200,0
|
|
20230811,163100,1013066000,69200,69200,69200,69200,0
|
|
20230811,163000,1013066000,69200,69200,69200,69200,0
|
|
20230811,162900,1013066000,69200,69200,69200,69200,0
|
|
20230811,162800,1013066000,69200,69200,69200,69200,0
|
|
20230811,162700,1013066000,69200,69200,69200,69200,0
|
|
20230811,162600,1013066000,69200,69200,69200,69200,0
|
|
20230811,162500,1013066000,69200,69200,69200,69200,0
|
|
20230811,162400,1013066000,69200,69200,69200,69200,0
|
|
20230811,162300,1013066000,69200,69200,69200,69200,0
|
|
20230811,162200,1013066000,69200,69200,69200,69200,0
|
|
20230811,162100,1013066000,69200,69200,69200,69200,0
|
|
20230811,162000,1013066000,69200,69200,69200,69200,0
|
|
20230811,161900,1013066000,69200,69200,69200,69200,0
|
|
20230811,161800,1013066000,69200,69200,69200,69200,0
|
|
20230811,161700,1013066000,69200,69200,69200,69200,0
|
|
20230811,161600,1013066000,69200,69200,69200,69200,0
|
|
20230811,161500,1013066000,69200,69200,69200,69200,0
|
|
20230811,161400,1013066000,69200,69200,69200,69200,0
|
|
20230811,161300,1013066000,69200,69200,69200,69200,0
|
|
20230811,161200,1013066000,69200,69200,69200,69200,0
|
|
20230811,161100,1013066000,69200,69200,69200,69200,0
|
|
20230811,161000,1013066000,69200,69200,69200,69200,0
|
|
20230811,160900,1013066000,69200,69200,69200,69200,0
|
|
20230811,160800,1013066000,69200,69200,69200,69200,0
|
|
20230811,160700,1013066000,69200,69200,69200,69200,0
|
|
20230811,160600,1013066000,69200,69200,69200,69200,159
|
|
20230811,160500,1013066000,69200,69200,69200,69200,0
|
|
20230811,160400,1013066000,69200,69200,69200,69200,0
|
|
20230811,160300,1013066000,69200,69200,69200,69200,0
|
|
20230811,160200,1013066000,69200,69200,69200,69200,0
|
|
20230811,160100,1013066000,69200,69200,69200,69200,0
|
|
20230811,160000,1013066000,69200,69200,69200,69200,0
|
|
20230811,155900,1013066000,69200,69200,69200,69200,0
|
|
20230811,155800,1013066000,69200,69200,69200,69200,0
|
|
20230811,155700,1013066000,69200,69200,69200,69200,0
|
|
20230811,155600,1013066000,69200,69200,69200,69200,0
|
|
20230811,155500,1013066000,69200,69200,69200,69200,0
|
|
20230811,155400,1013066000,69200,69200,69200,69200,0
|
|
20230811,155300,1013066000,69200,69200,69200,69200,0
|
|
20230811,155200,1013066000,69200,69200,69200,69200,0
|
|
20230811,155100,1013066000,69200,69200,69200,69200,0
|
|
20230811,155000,1013066000,69200,69200,69200,69200,0
|
|
20230811,154900,1013066000,69200,69200,69200,69200,0
|
|
20230811,154800,1013066000,69200,69200,69200,69200,0
|
|
20230811,154700,1013066000,69200,69200,69200,69200,0
|
|
20230811,154600,1013066000,69200,69200,69200,69200,0
|
|
20230811,154500,1013066000,69200,69200,69200,69200,0
|
|
20230811,154400,1013066000,69200,69200,69200,69200,0
|
|
20230811,154300,1013066000,69200,69200,69200,69200,0
|
|
20230811,154200,1013066000,69200,69200,69200,69200,0
|
|
20230811,154100,1013066000,69200,69200,69200,69200,0
|
|
20230811,154000,1013066000,69200,69200,69200,69200,0
|
|
20230811,153900,1013066000,69200,69200,69200,69200,0
|
|
20230811,153800,1013066000,69200,69200,69200,69200,0
|
|
20230811,153700,1013066000,69200,69200,69200,69200,0
|
|
20230811,153600,1013066000,69200,69200,69200,69200,159
|
|
20230811,153500,1013066000,69200,69200,69200,69200,0
|
|
20230811,153400,1013066000,69200,69200,69200,69200,0
|
|
20230811,153300,1013066000,69200,69200,69200,69200,0
|
|
20230811,153200,1013066000,69200,69200,69200,69200,0
|
|
20230811,153100,1013066000,69200,69200,69200,69200,0
|
|
20230811,153000,1013066000,69200,69200,69200,69200,159
|
|
20230811,152900,1002063200,69200,69200,69200,69200,0
|
|
20230811,152800,1002063200,69200,69200,69200,69200,0
|
|
20230811,152700,1002063200,69200,69200,69200,69200,0
|
|
20230811,152600,1002063200,69200,69200,69200,69200,0
|
|
20230811,152500,1002063200,69200,69200,69200,69200,0
|
|
20230811,152400,1002063200,69200,69200,69200,69200,0
|
|
20230811,152300,1002063200,69200,69200,69200,69200,0
|
|
20230811,152200,1002063200,69200,69200,69200,69200,0
|
|
20230811,152100,1002063200,69200,69200,69200,69200,0
|
|
20230811,152000,1002063200,69200,69200,69200,69200,0
|
|
20230811,151900,1002063200,69200,69100,69200,69100,16
|
|
20230811,151800,1000957200,69100,68900,69100,68900,16
|
|
20230811,151700,999852500,68900,68900,68900,68900,13
|
|
20230811,151600,998956800,68900,68900,69000,68900,4
|
|
20230811,151500,998681100,68900,68800,69100,68800,8
|
|
20230811,151400,998129300,68800,68900,69100,68800,61
|
|
20230811,151300,993925400,68900,68900,68900,68900,1
|
|
20230811,151200,993856500,68900,68900,69100,68900,7
|
|
20230811,151100,993373600,69000,69100,69100,69000,8
|
|
20230811,151000,992821500,69000,68900,69000,68900,15
|
|
20230811,150900,991787200,69000,69000,69000,69000,11
|
|
20230811,150800,991028200,69000,69000,69100,68900,18
|
|
20230811,150700,989786000,69100,68900,69100,68900,4
|
|
20230811,150600,989510200,69000,68800,69000,68800,30
|
|
20230811,150500,987442400,68800,68800,68800,68800,25
|
|
20230811,150400,985722400,69000,69000,69100,68900,163
|
|
20230811,150300,974471800,68800,68800,68800,68700,96
|
|
20230811,150200,967868000,68800,68900,68900,68800,7
|
|
20230811,150100,967385900,68900,68900,68900,68900,14
|
|
20230811,150000,966421300,68900,69000,69000,68900,9
|
|
20230811,145900,965801100,69000,68800,69000,68800,64
|
|
20230811,145800,961389200,68800,68800,69000,68800,10
|
|
20230811,145700,960700400,68800,68800,68900,68800,10
|
|
20230811,145600,960012200,68900,68800,68900,68800,14
|
|
20230811,145500,959048400,68900,68900,68900,68800,18
|
|
20230811,145400,957808800,68800,68900,68900,68800,13
|
|
20230811,145300,956913900,68800,68900,68900,68700,69
|
|
20230811,145200,952160800,68800,68800,68800,68800,8
|
|
20230811,145100,951610400,68800,68800,68800,68800,12
|
|
20230811,145000,950784800,68800,68800,68800,68800,11
|
|
20230811,144900,950028000,68700,68800,68800,68700,18
|
|
20230811,144800,948789700,68700,68700,68800,68700,21
|
|
20230811,144700,947345800,68700,68700,68700,68700,30
|
|
20230811,144600,945284800,68800,68700,68800,68700,11
|
|
20230811,144500,944528100,68800,68700,68800,68700,6
|
|
20230811,144400,944115400,68700,68700,68800,68700,22
|
|
20230811,144300,942602000,68700,68700,68700,68700,3
|
|
20230811,144200,942395900,68700,68700,68700,68700,8
|
|
20230811,144100,941846300,68800,68700,68800,68700,19
|
|
20230811,144000,940539200,68700,68700,68900,68700,6
|
|
20230811,143900,940126400,68700,68800,68800,68700,12
|
|
20230811,143800,939301000,68800,68700,68800,68700,10
|
|
20230811,143700,938613300,68700,68800,68800,68700,6
|
|
20230811,143600,938200600,68800,68700,68800,68700,23
|
|
20230811,143500,936618400,68700,68900,68900,68700,14
|
|
20230811,143400,935656000,68700,68800,68800,68700,33
|
|
20230811,143300,933387800,68700,68800,68800,68700,8
|
|
20230811,143200,932837600,68700,68700,68700,68700,5
|
|
20230811,143100,932494100,68700,68800,68800,68700,14
|
|
20230811,143000,931531100,68700,68800,68800,68700,9
|
|
20230811,142900,930912000,68800,68700,68800,68700,37
|
|
20230811,142800,928367300,68700,68700,68800,68700,14
|
|
20230811,142700,927405400,68700,68700,68700,68700,1
|
|
20230811,142600,927336700,68700,68700,68700,68700,9
|
|
20230811,142500,926718400,68700,68700,68700,68700,1
|
|
20230811,142400,926649700,68700,68800,68900,68700,25
|
|
20230811,142300,924929000,68800,68800,68800,68700,23
|
|
20230811,142200,923346800,68800,68800,68800,68800,17
|
|
20230811,142100,922177200,68800,68800,68900,68800,30
|
|
20230811,142000,920110700,68800,68800,68800,68800,9
|
|
20230811,141900,919491500,68800,68800,68800,68800,62
|
|
20230811,141800,915225900,68900,68800,68900,68800,12
|
|
20230811,141700,914399200,68900,68800,68900,68800,6
|
|
20230811,141600,913985900,68900,68900,69000,68900,330
|
|
20230811,141500,891248400,69000,68900,69000,68900,7
|
|
20230811,141400,890765500,69000,69000,69000,68900,8
|
|
20230811,141300,890213600,69000,69000,69100,68900,15
|
|
20230811,141200,889178500,69000,68900,69000,68900,29
|
|
20230811,141100,887178200,68900,68900,68900,68900,7
|
|
20230811,141000,886695900,68900,68900,69000,68900,8
|
|
20230811,140900,886144500,68900,68900,68900,68900,2
|
|
20230811,140800,886006700,69000,68900,69000,68900,79
|
|
20230811,140700,880557000,68800,68900,68900,68800,2
|
|
20230811,140600,880419300,68900,68900,68900,68900,11
|
|
20230811,140500,879661400,68900,68900,69000,68900,8
|
|
20230811,140400,879110100,68900,68900,68900,68900,9
|
|
20230811,140300,878490000,68900,68900,68900,68900,11
|
|
20230811,140200,877732100,68900,68900,68900,68900,21
|
|
20230811,140100,876285200,68900,68900,68900,68900,13
|
|
20230811,140000,875389500,68900,68900,68900,68900,6
|
|
20230811,135900,874976100,68900,68900,68900,68900,8
|
|
20230811,135800,874424900,68900,68900,68900,68900,13
|
|
20230811,135700,873529200,68900,68900,68900,68900,6
|
|
20230811,135600,873115800,68900,68900,68900,68900,21
|
|
20230811,135500,871668900,68900,68900,68900,68900,5
|
|
20230811,135400,871324400,68900,68900,68900,68900,7
|
|
20230811,135300,870842100,68900,68900,69000,68900,14
|
|
20230811,135200,869877400,68900,68900,68900,68900,3
|
|
20230811,135100,869670700,69000,68900,69000,68900,8
|
|
20230811,135000,869119400,68900,68900,68900,68900,21
|
|
20230811,134900,867672500,68800,68800,68800,68800,6
|
|
20230811,134800,867259700,68800,68800,68800,68800,13
|
|
20230811,134700,866365300,68800,68800,68800,68800,7
|
|
20230811,134600,865883700,68800,68800,68800,68800,18
|
|
20230811,134500,864645300,68800,68800,68800,68800,6
|
|
20230811,134400,864232500,68900,68900,68900,68900,0
|
|
20230811,134300,864232500,68900,68800,68900,68800,42
|
|
20230811,134200,861341400,68800,68800,68900,68800,9
|
|
20230811,134100,860722100,68800,68800,68900,68800,9
|
|
20230811,134000,860102700,68800,68800,68800,68800,12
|
|
20230811,133900,859277100,68800,68800,68800,68800,1
|
|
20230811,133800,859208300,68800,68800,68800,68800,8
|
|
20230811,133700,858657900,68800,68800,68800,68800,23
|
|
20230811,133600,857075500,68800,68900,68900,68800,12
|
|
20230811,133500,856248800,69000,68900,69000,68900,49
|
|
20230811,133400,852871800,68900,68900,68900,68900,23
|
|
20230811,133300,851287100,68900,68900,69000,68900,20
|
|
20230811,133200,849907800,68900,69000,69000,68900,3
|
|
20230811,133100,849700900,69000,69000,69000,69000,13
|
|
20230811,133000,848803900,69000,69000,69000,69000,14
|
|
20230811,132900,847837900,68900,68900,68900,68900,1
|
|
20230811,132800,847769000,69000,69100,69100,69000,21
|
|
20230811,132700,846319900,69000,69000,69000,69000,1
|
|
20230811,132600,846250900,69000,68900,69000,68900,4
|
|
20230811,132500,845975200,69000,69100,69100,69000,19
|
|
20230811,132400,844663300,69000,69000,69000,69000,12
|
|
20230811,132300,843835300,69000,69000,69000,69000,18
|
|
20230811,132200,842593300,69000,69000,69000,69000,2
|
|
20230811,132100,842455300,69000,69200,69200,69000,16
|
|
20230811,132000,841349100,69100,69200,69200,69100,106
|
|
20230811,131900,834021400,69100,69100,69100,69100,1
|
|
20230811,131800,833952300,69200,69200,69200,69200,11
|
|
20230811,131700,833191100,69200,69200,69200,69200,6
|
|
20230811,131600,832775900,69200,69200,69200,69200,6
|
|
20230811,131500,832360700,69200,69200,69200,69100,21
|
|
20230811,131400,830907800,69200,69300,69300,69200,7
|
|
20230811,131300,830423000,69300,69300,69300,69300,27
|
|
20230811,131200,828551900,69300,69300,69300,69300,3
|
|
20230811,131100,828344000,69300,69300,69300,69300,1
|
|
20230811,131000,828274700,69300,69200,69300,69200,9
|
|
20230811,130900,827651600,69300,69300,69300,69300,6
|
|
20230811,130800,827235800,69300,69500,69500,69300,31
|
|
20230811,130700,825081800,69500,69500,69500,69500,5
|
|
20230811,130600,824734300,69500,69500,69500,69500,1
|
|
20230811,130500,824664800,69500,69500,69500,69500,6
|
|
20230811,130400,824247800,69700,69600,69700,69600,62
|
|
20230811,130300,819932400,69600,69900,69900,69500,338
|
|
20230811,130200,796329900,69800,69800,69800,69800,13
|
|
20230811,130100,795422500,69800,69500,69800,69500,9
|
|
20230811,130000,794794700,69600,69900,69900,69600,12
|
|
20230811,125900,793959200,69600,69700,69800,69600,27
|
|
20230811,125800,792077200,69700,69500,69700,69500,50
|
|
20230811,125700,788595900,69400,69300,69500,69300,12
|
|
20230811,125600,787763100,69300,69400,69400,69300,31
|
|
20230811,125500,785613300,69300,69300,69300,69300,26
|
|
20230811,125400,783811500,69300,69300,69500,69300,64
|
|
20230811,125300,779370300,69200,69100,69200,69100,25
|
|
20230811,125200,777640500,69100,69100,69100,69100,13
|
|
20230811,125100,776742200,69100,69200,69200,69100,10
|
|
20230811,125000,776050700,69100,69100,69100,69100,5
|
|
20230811,124900,775705200,69100,69300,69300,69100,36
|
|
20230811,124800,773213800,69300,69400,69400,69300,7
|
|
20230811,124700,772728100,69400,69300,69400,69300,13
|
|
20230811,124600,771826700,69400,69600,69600,69400,28
|
|
20230811,124500,769882300,69600,69700,69800,69600,338
|
|
20230811,124400,746327200,69700,69700,69800,69700,18
|
|
20230811,124300,745071400,69700,69900,70000,69600,18
|
|
20230811,124200,743816200,69900,70300,70300,69900,378
|
|
20230811,124100,717341200,70300,69900,70300,69900,394
|
|
20230811,124000,689731700,69900,69500,70000,69200,152
|
|
20230811,123900,679115200,69500,69300,69800,69100,461
|
|
20230811,123800,647060100,69300,69000,69300,68900,126
|
|
20230811,123700,638334700,68900,68900,69100,68900,12
|
|
20230811,123600,637507700,68900,68900,69000,68900,28
|
|
20230811,123500,635576400,68900,68800,68900,68700,22
|
|
20230811,123400,634062500,68700,68900,68900,68700,6
|
|
20230811,123300,633650100,68700,68800,68800,68700,6
|
|
20230811,123200,633237800,68800,68700,68800,68700,14
|
|
20230811,123100,632275400,68900,68700,68900,68700,8
|
|
20230811,123000,631725600,68700,68900,68900,68700,11
|
|
20230811,122900,630968800,68900,68800,68900,68800,14
|
|
20230811,122800,630004900,68900,69000,69000,68900,2
|
|
20230811,122700,629867000,69000,69000,69000,68800,26
|
|
20230811,122600,628075000,68800,69000,69000,68800,19
|
|
20230811,122500,626767400,68800,68900,68900,68800,12
|
|
20230811,122400,625941200,68900,68900,68900,68900,6
|
|
20230811,122300,625527800,68900,69000,69000,68900,11
|
|
20230811,122200,624769300,68800,68900,68900,68800,10
|
|
20230811,122100,624080800,68800,68800,68800,68800,10
|
|
20230811,122000,623392800,68800,68900,68900,68800,16
|
|
20230811,121900,622290500,68900,68900,69100,68900,8
|
|
20230811,121800,621739100,69300,68900,69300,68900,6
|
|
20230811,121700,621325300,68900,68900,69300,68700,379
|
|
20230811,121600,595121100,68800,68700,68900,68700,12
|
|
20230811,121500,594295600,68800,68700,68900,68700,37
|
|
20230811,121400,591750200,68700,68700,68700,68700,11
|
|
20230811,121300,590994500,68700,68700,68700,68700,6
|
|
20230811,121200,590582300,68700,68700,68700,68700,27
|
|
20230811,121100,588727400,68700,68700,68700,68700,5
|
|
20230811,121000,588383900,68800,68700,68800,68700,7
|
|
20230811,120900,587902900,68800,68700,68800,68700,16
|
|
20230811,120800,586803400,68700,68700,68800,68700,9
|
|
20230811,120700,586185000,68800,68600,68800,68600,48
|
|
20230811,120600,582887000,68600,68600,68600,68600,7
|
|
20230811,120500,582406800,68600,68600,68600,68600,7
|
|
20230811,120400,581926600,68600,68600,68600,68600,11
|
|
20230811,120300,581172000,68600,68600,68600,68600,7
|
|
20230811,120200,580691800,68600,68700,68700,68600,119
|
|
20230811,120100,572517700,68600,68600,68600,68600,102
|
|
20230811,120000,565520500,68500,68500,68500,68500,7
|
|
20230811,115900,565041000,68500,68500,68500,68500,12
|
|
20230811,115800,564219000,68500,68500,68500,68500,7
|
|
20230811,115700,563739500,68500,68500,68500,68500,15
|
|
20230811,115600,562712000,68500,68500,68500,68500,9
|
|
20230811,115500,562095500,68500,68500,68500,68500,7
|
|
20230811,115400,561616000,68500,68500,68500,68500,27
|
|
20230811,115300,559766500,68500,68500,68500,68500,12
|
|
20230811,115200,558944500,68500,68500,68500,68500,12
|
|
20230811,115100,558122500,68600,68600,68600,68600,14
|
|
20230811,115000,557162100,68600,68600,68600,68600,7
|
|
20230811,114900,556681900,68600,68600,68600,68600,11
|
|
20230811,114800,555927300,68600,68600,68600,68600,6
|
|
20230811,114700,555515700,68600,68700,68700,68600,12
|
|
20230811,114600,554691500,68700,68700,68700,68700,10
|
|
20230811,114500,554004500,68700,68700,68700,68700,6
|
|
20230811,114400,553592300,68700,68700,68700,68700,13
|
|
20230811,114300,552699200,68700,68700,68700,68700,6
|
|
20230811,114200,552287000,68700,68700,68700,68700,10
|
|
20230811,114100,551600000,68700,68700,68700,68700,7
|
|
20230811,114000,551119100,68700,68800,68800,68700,6
|
|
20230811,113900,550706800,68800,68700,68800,68700,15
|
|
20230811,113800,549676100,68800,68700,68800,68600,34
|
|
20230811,113700,547340400,68700,68800,68800,68700,13
|
|
20230811,113600,546447200,68700,68700,68700,68700,307
|
|
20230811,113500,525356300,68700,68700,68800,68700,17
|
|
20230811,113400,524187500,68700,68800,68800,68700,6
|
|
20230811,113300,523775200,68700,68800,68800,68700,7
|
|
20230811,113200,523294100,68700,68800,68800,68700,6
|
|
20230811,113100,522881800,68800,68800,68800,68800,13
|
|
20230811,113000,521987400,68800,68800,68800,68800,8
|
|
20230811,112900,521437000,68800,68800,68800,68800,11
|
|
20230811,112800,520680200,68800,68800,68800,68800,6
|
|
20230811,112700,520267400,68800,68800,68800,68800,14
|
|
20230811,112600,519304200,68800,68800,68800,68800,15
|
|
20230811,112500,518272200,68800,68900,68900,68800,12
|
|
20230811,112400,517446500,68800,68800,68800,68800,19
|
|
20230811,112300,516139300,68800,68800,68800,68800,7
|
|
20230811,112200,515657700,68900,68800,68900,68800,23
|
|
20230811,112100,514074200,68800,68800,68800,68700,13
|
|
20230811,112000,513180300,68800,68700,68800,68700,13
|
|
20230811,111900,512286400,68700,68800,68800,68700,10
|
|
20230811,111800,511598600,68700,68800,68800,68700,6
|
|
20230811,111700,511186300,68800,68800,68800,68800,27
|
|
20230811,111600,509328700,68800,68800,68800,68800,11
|
|
20230811,111500,508571900,68900,68700,68900,68700,81
|
|
20230811,111400,502995600,68700,68800,68800,68700,12
|
|
20230811,111300,502171100,68700,68700,68700,68700,58
|
|
20230811,111200,498186500,68700,68700,68700,68700,10
|
|
20230811,111100,497499500,68700,68700,68700,68700,63
|
|
20230811,111000,493171400,68700,68700,68700,68700,7
|
|
20230811,110900,492690500,68700,68700,68700,68600,113
|
|
20230811,110800,484927900,68700,68700,68700,68700,5
|
|
20230811,110700,484584400,68700,68700,68700,68700,7
|
|
20230811,110600,484103500,68700,68800,68800,68700,15
|
|
20230811,110500,483072600,68800,68700,68800,68700,25
|
|
20230811,110400,481353100,68700,68700,68700,68700,14
|
|
20230811,110300,480391300,68700,68700,68700,68700,9
|
|
20230811,110200,479773000,68700,68700,68700,68700,10
|
|
20230811,110100,479086000,68700,68700,68700,68600,166
|
|
20230811,110000,467682200,68700,68800,68800,68700,80
|
|
20230811,105900,462178800,68800,68800,68800,68800,12
|
|
20230811,105800,461353200,68800,68900,68900,68800,145
|
|
20230811,105700,451363300,68900,68900,68900,68900,5
|
|
20230811,105600,451018800,68900,68900,68900,68900,17
|
|
20230811,105500,449847500,68900,68900,68900,68900,8
|
|
20230811,105400,449296300,68900,68800,68900,68800,17
|
|
20230811,105300,448126100,68800,69000,69000,68800,3
|
|
20230811,105200,447919300,69000,68700,69000,68700,140
|
|
20230811,105100,438264300,68700,68700,68700,68700,14
|
|
20230811,105000,437302500,68700,68800,68800,68700,112
|
|
20230811,104900,429597600,68700,68700,68800,68700,77
|
|
20230811,104800,424300600,68700,68700,68700,68700,13
|
|
20230811,104700,423407500,68700,68700,68700,68700,19
|
|
20230811,104600,422102200,68700,68700,68700,68700,12
|
|
20230811,104500,421277800,68700,68700,68700,68700,19
|
|
20230811,104400,419972500,68700,68800,68800,68700,83
|
|
20230811,104300,414262600,68800,68900,68900,68800,31
|
|
20230811,104200,412127800,68800,68700,68800,68700,18
|
|
20230811,104100,410890100,68700,68700,68700,68700,12
|
|
20230811,104000,410065700,68700,68800,68800,68700,10
|
|
20230811,103900,409378400,68700,68700,68700,68700,6
|
|
20230811,103800,408966200,68700,68800,68800,68700,74
|
|
20230811,103700,403881700,68800,68800,68800,68800,8
|
|
20230811,103600,403331300,68800,68800,68800,68800,10
|
|
20230811,103500,402643300,68900,68800,68900,68800,16
|
|
20230811,103400,401541500,68800,68900,68900,68800,100
|
|
20230811,103300,394653300,68800,68900,68900,68800,26
|
|
20230811,103200,392863000,68900,69000,69000,68900,6
|
|
20230811,103100,392449500,68800,68900,69100,68800,27
|
|
20230811,103000,390588900,68800,68800,68800,68800,52
|
|
20230811,102900,387011300,69000,69100,69100,69000,40
|
|
20230811,102800,384249200,69100,68700,69100,68700,915
|
|
20230811,102700,321128800,68800,68800,68800,68800,115
|
|
20230811,102600,313216800,68800,68800,68800,68800,62
|
|
20230811,102500,308951200,68900,68900,69000,68700,159
|
|
20230811,102400,297995700,69000,68700,69000,68700,505
|
|
20230811,102300,263223300,68700,68600,68700,68600,117
|
|
20230811,102200,255186100,68500,68400,68700,68400,347
|
|
20230811,102100,231354100,68300,68200,68300,68200,14
|
|
20230811,102000,230398500,68300,68400,68400,68300,11
|
|
20230811,101900,229646200,68200,68300,68300,68200,7
|
|
20230811,101800,229168300,68300,68200,68300,68200,170
|
|
20230811,101700,217557400,68200,68200,68200,68200,1
|
|
20230811,101600,217489200,68300,68200,68300,68200,102
|
|
20230811,101500,210530800,68300,68300,68300,68300,200
|
|
20230811,101400,196870800,68300,68300,68300,68300,32
|
|
20230811,101300,194685200,68300,68400,68400,68200,58
|
|
20230811,101200,190718900,68400,68300,68400,68300,261
|
|
20230811,101100,172867200,68300,68400,68500,68200,951
|
|
20230811,101000,107799900,68400,68000,68400,67800,756
|
|
20230811,100900,56198700,67900,67800,67900,67800,21
|
|
20230811,100800,54773800,67600,67600,67800,67600,18
|
|
20230811,100700,53556400,67600,67800,67800,67400,25
|
|
20230811,100600,51863200,67700,67500,67700,67400,77
|
|
20230811,100500,46653600,67600,67500,67600,67400,4
|
|
20230811,100400,46383600,67500,67500,67500,67500,2
|
|
20230811,100300,46248600,67500,67200,67500,67200,69
|
|
20230811,100200,41602100,67100,67100,67100,67000,14
|
|
20230811,100100,40662800,67100,67100,67100,67100,0
|
|
20230811,100000,40662800,67100,67200,67200,67100,16
|
|
20230811,095900,39589100,67100,67100,67100,67100,16
|
|
20230811,095800,38515500,67000,67000,67000,67000,13
|
|
20230811,095700,37644500,67100,67000,67100,67000,2
|
|
20230811,095600,37510400,67000,67000,67000,67000,0
|
|
20230811,095500,37510400,67000,67000,67000,67000,7
|
|
20230811,095400,37041400,67000,67000,67000,67000,1
|
|
20230811,095300,36974400,67100,67100,67100,67100,1
|
|
20230811,095200,36907300,67300,67300,67300,67300,0
|
|
20230811,095100,36907300,67300,67200,67300,67000,14
|
|
20230811,095000,35968100,67200,67300,67300,67200,7
|
|
20230811,094900,35497600,67200,67100,67200,67100,9
|
|
20230811,094800,34892900,67100,67100,67100,67100,5
|
|
20230811,094700,34557400,67100,67100,67100,67100,0
|
|
20230811,094600,34557400,67100,67000,67100,67000,25
|
|
20230811,094500,32880100,67100,67100,67100,67100,40
|
|
20230811,094400,30196100,67200,67200,67200,67200,1
|
|
20230811,094300,30128900,67300,67200,67300,67200,14
|
|
20230811,094200,29188000,67300,67300,67300,67300,0
|
|
20230811,094100,29188000,67300,67300,67300,67300,2
|
|
20230811,094000,29053400,67400,67300,67400,67300,7
|
|
20230811,093900,28582200,67300,67300,67300,67300,1
|
|
20230811,093800,28514900,67400,67300,67400,67300,7
|
|
20230811,093700,28043700,67400,67400,67400,67400,0
|
|
20230811,093600,28043700,67400,67400,67400,67400,232
|
|
20230811,093500,12406900,67500,67400,67500,67400,121
|
|
20230811,093400,4250400,67500,67400,67500,67400,2
|
|
20230811,093300,4115500,67400,67300,67400,67300,12
|
|
20230811,093200,3307200,67400,67400,67400,67400,10
|
|
20230811,093100,2633200,67300,67300,67300,67300,0
|
|
20230811,093000,2633200,67300,67300,67300,67300,1
|
|
20230811,092900,2565900,67300,67300,67300,67300,0
|
|
20230811,092800,2565900,67300,67300,67300,67300,2
|
|
20230811,092700,2431300,67500,67500,67500,67500,0
|
|
20230811,092600,2431300,67500,67400,67500,67400,8
|
|
20230811,092500,1891400,67500,67500,67500,67500,1
|
|
20230811,092400,1823900,67400,67400,67400,67400,1
|
|
20230811,092300,1756500,67400,67400,67400,67400,1
|
|
20230811,092200,1689100,67400,67400,67400,67400,0
|
|
20230811,092100,1689100,67400,67400,67400,67400,0
|
|
20230811,092000,1689100,67400,67400,67400,67400,2
|
|
20230811,091900,1554300,67400,67400,67400,67400,0
|
|
20230811,091800,1554300,67400,67500,67500,67400,7
|
|
20230811,091700,1081900,67500,67500,67500,67500,0
|
|
20230811,091600,1081900,67500,67500,67500,67500,0
|
|
20230811,091500,1081900,67500,67500,67500,67500,1
|
|
20230811,091400,1014400,67400,67400,67400,67400,0
|
|
20230811,091300,1014400,67400,67400,67400,67400,0
|
|
20230811,091200,1014400,67400,67400,67400,67400,1
|
|
20230811,091100,947000,67700,67700,67700,67700,0
|
|
20230811,091000,947000,67700,67700,67700,67700,0
|
|
20230811,090900,947000,67700,67700,67700,67700,1
|
|
20230811,090800,879300,67700,67700,67700,67700,1
|
|
20230811,090700,811600,67900,67900,67900,67900,0
|
|
20230811,090600,811600,67900,67900,67900,67900,0
|
|
20230811,090500,811600,67900,67600,67900,67600,4
|
|
20230811,090400,540700,67300,67300,67300,67300,0
|
|
20230811,090300,540700,67300,67300,67300,67300,0
|
|
20230811,090200,540700,67300,67300,67300,67300,1
|
|
20230811,090100,473400,67400,67400,67400,67400,1
|
|
20230811,090000,406000,67500,67700,67700,67500,6
|