636 lines
32 KiB
CSV
636 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,193300,290844400,67300,67300,67300,67300,77
|
|
20230828,193200,290844400,67300,67300,67300,67300,0
|
|
20230828,193100,290844400,67300,67300,67300,67300,0
|
|
20230828,193000,290844400,67300,67300,67300,67300,0
|
|
20230828,192900,290844400,67300,67300,67300,67300,0
|
|
20230828,192800,290844400,67300,67300,67300,67300,0
|
|
20230828,192700,290844400,67300,67300,67300,67300,0
|
|
20230828,192600,290844400,67300,67300,67300,67300,0
|
|
20230828,192500,290844400,67300,67300,67300,67300,0
|
|
20230828,192400,290844400,67300,67300,67300,67300,0
|
|
20230828,192300,290844400,67300,67300,67300,67300,0
|
|
20230828,192200,290844400,67300,67300,67300,67300,0
|
|
20230828,192100,290844400,67300,67300,67300,67300,0
|
|
20230828,192000,290844400,67300,67300,67300,67300,0
|
|
20230828,191900,290844400,67300,67300,67300,67300,0
|
|
20230828,191800,290844400,67300,67300,67300,67300,0
|
|
20230828,191700,290844400,67300,67300,67300,67300,0
|
|
20230828,191600,290844400,67300,67300,67300,67300,0
|
|
20230828,191500,290844400,67300,67300,67300,67300,0
|
|
20230828,191400,290844400,67300,67300,67300,67300,0
|
|
20230828,191300,290844400,67300,67300,67300,67300,0
|
|
20230828,191200,290844400,67300,67300,67300,67300,0
|
|
20230828,191100,290844400,67300,67300,67300,67300,0
|
|
20230828,191000,290844400,67300,67300,67300,67300,0
|
|
20230828,190900,290844400,67300,67300,67300,67300,0
|
|
20230828,190800,290844400,67300,67300,67300,67300,0
|
|
20230828,190700,290844400,67300,67300,67300,67300,0
|
|
20230828,190600,290844400,67300,67300,67300,67300,0
|
|
20230828,190500,290844400,67300,67300,67300,67300,0
|
|
20230828,190400,290844400,67300,67300,67300,67300,0
|
|
20230828,190300,290844400,67300,67300,67300,67300,77
|
|
20230828,190200,290844400,67300,67300,67300,67300,0
|
|
20230828,190100,290844400,67300,67300,67300,67300,0
|
|
20230828,190000,290844400,67300,67300,67300,67300,0
|
|
20230828,185900,290844400,67300,67300,67300,67300,0
|
|
20230828,185800,290844400,67300,67300,67300,67300,0
|
|
20230828,185700,290844400,67300,67300,67300,67300,0
|
|
20230828,185600,290844400,67300,67300,67300,67300,0
|
|
20230828,185500,290844400,67300,67300,67300,67300,0
|
|
20230828,185400,290844400,67300,67300,67300,67300,0
|
|
20230828,185300,290844400,67300,67300,67300,67300,0
|
|
20230828,185200,290844400,67300,67300,67300,67300,0
|
|
20230828,185100,290844400,67300,67300,67300,67300,0
|
|
20230828,185000,290844400,67300,67300,67300,67300,0
|
|
20230828,184900,290844400,67300,67300,67300,67300,0
|
|
20230828,184800,290844400,67300,67300,67300,67300,0
|
|
20230828,184700,290844400,67300,67300,67300,67300,0
|
|
20230828,184600,290844400,67300,67300,67300,67300,0
|
|
20230828,184500,290844400,67300,67300,67300,67300,0
|
|
20230828,184400,290844400,67300,67300,67300,67300,0
|
|
20230828,184300,290844400,67300,67300,67300,67300,0
|
|
20230828,184200,290844400,67300,67300,67300,67300,0
|
|
20230828,184100,290844400,67300,67300,67300,67300,0
|
|
20230828,184000,290844400,67300,67300,67300,67300,0
|
|
20230828,183900,290844400,67300,67300,67300,67300,0
|
|
20230828,183800,290844400,67300,67300,67300,67300,0
|
|
20230828,183700,290844400,67300,67300,67300,67300,0
|
|
20230828,183600,290844400,67300,67300,67300,67300,0
|
|
20230828,183500,290844400,67300,67300,67300,67300,0
|
|
20230828,183400,290844400,67300,67300,67300,67300,0
|
|
20230828,183300,290844400,67300,67300,67300,67300,77
|
|
20230828,183200,290844400,67300,67300,67300,67300,0
|
|
20230828,183100,290844400,67300,67300,67300,67300,0
|
|
20230828,183000,290844400,67300,67300,67300,67300,0
|
|
20230828,182900,290844400,67300,67300,67300,67300,0
|
|
20230828,182800,290844400,67300,67300,67300,67300,0
|
|
20230828,182700,290844400,67300,67300,67300,67300,0
|
|
20230828,182600,290844400,67300,67300,67300,67300,0
|
|
20230828,182500,290844400,67300,67300,67300,67300,0
|
|
20230828,182400,290844400,67300,67300,67300,67300,0
|
|
20230828,182300,290844400,67300,67300,67300,67300,0
|
|
20230828,182200,290844400,67300,67300,67300,67300,0
|
|
20230828,182100,290844400,67300,67300,67300,67300,0
|
|
20230828,182000,290844400,67300,67300,67300,67300,0
|
|
20230828,181900,290844400,67300,67300,67300,67300,0
|
|
20230828,181800,290844400,67300,67300,67300,67300,0
|
|
20230828,181700,290844400,67300,67300,67300,67300,0
|
|
20230828,181600,290844400,67300,67300,67300,67300,0
|
|
20230828,181500,290844400,67300,67300,67300,67300,0
|
|
20230828,181400,290844400,67300,67300,67300,67300,0
|
|
20230828,181300,290844400,67300,67300,67300,67300,0
|
|
20230828,181200,290844400,67300,67300,67300,67300,0
|
|
20230828,181100,290844400,67300,67300,67300,67300,0
|
|
20230828,181000,290844400,67300,67300,67300,67300,0
|
|
20230828,180900,290844400,67300,67300,67300,67300,0
|
|
20230828,180800,290844400,67300,67300,67300,67300,0
|
|
20230828,180700,290844400,67300,67300,67300,67300,0
|
|
20230828,180600,290844400,67300,67300,67300,67300,0
|
|
20230828,180500,290844400,67300,67300,67300,67300,0
|
|
20230828,180400,290844400,67300,67300,67300,67300,0
|
|
20230828,180300,290844400,67300,67300,67300,67300,77
|
|
20230828,180200,290844400,67300,67300,67300,67300,0
|
|
20230828,180100,290844400,67300,67300,67300,67300,0
|
|
20230828,180000,290844400,67300,67300,67300,67300,0
|
|
20230828,175900,290844400,67300,67300,67300,67300,0
|
|
20230828,175800,290844400,67300,67300,67300,67300,0
|
|
20230828,175700,290844400,67300,67300,67300,67300,0
|
|
20230828,175600,290844400,67300,67300,67300,67300,0
|
|
20230828,175500,290844400,67300,67300,67300,67300,0
|
|
20230828,175400,290844400,67300,67300,67300,67300,0
|
|
20230828,175300,290844400,67300,67300,67300,67300,0
|
|
20230828,175200,290844400,67300,67300,67300,67300,0
|
|
20230828,175100,290844400,67300,67300,67300,67300,0
|
|
20230828,175000,290844400,67300,67300,67300,67300,0
|
|
20230828,174900,290844400,67300,67300,67300,67300,0
|
|
20230828,174800,290844400,67300,67300,67300,67300,0
|
|
20230828,174700,290844400,67300,67300,67300,67300,0
|
|
20230828,174600,290844400,67300,67300,67300,67300,0
|
|
20230828,174500,290844400,67300,67300,67300,67300,0
|
|
20230828,174400,290844400,67300,67300,67300,67300,0
|
|
20230828,174300,290844400,67300,67300,67300,67300,0
|
|
20230828,174200,290844400,67300,67300,67300,67300,0
|
|
20230828,174100,290844400,67300,67300,67300,67300,0
|
|
20230828,174000,290844400,67300,67300,67300,67300,0
|
|
20230828,173900,290844400,67300,67300,67300,67300,0
|
|
20230828,173800,290844400,67300,67300,67300,67300,0
|
|
20230828,173700,290844400,67300,67300,67300,67300,0
|
|
20230828,173600,290844400,67300,67300,67300,67300,0
|
|
20230828,173500,290844400,67300,67300,67300,67300,0
|
|
20230828,173400,290844400,67300,67300,67300,67300,0
|
|
20230828,173300,290844400,67300,67300,67300,67300,77
|
|
20230828,173200,290844400,67300,67300,67300,67300,0
|
|
20230828,173100,290844400,67300,67300,67300,67300,0
|
|
20230828,173000,290844400,67300,67300,67300,67300,0
|
|
20230828,172900,290844400,67300,67300,67300,67300,0
|
|
20230828,172800,290844400,67300,67300,67300,67300,0
|
|
20230828,172700,290844400,67300,67300,67300,67300,0
|
|
20230828,172600,290844400,67300,67300,67300,67300,0
|
|
20230828,172500,290844400,67300,67300,67300,67300,0
|
|
20230828,172400,290844400,67300,67300,67300,67300,0
|
|
20230828,172300,290844400,67300,67300,67300,67300,0
|
|
20230828,172200,290844400,67300,67300,67300,67300,0
|
|
20230828,172100,290844400,67300,67300,67300,67300,0
|
|
20230828,172000,290844400,67300,67300,67300,67300,0
|
|
20230828,171900,290844400,67300,67300,67300,67300,0
|
|
20230828,171800,290844400,67300,67300,67300,67300,0
|
|
20230828,171700,290844400,67300,67300,67300,67300,0
|
|
20230828,171600,290844400,67300,67300,67300,67300,0
|
|
20230828,171500,290844400,67300,67300,67300,67300,0
|
|
20230828,171400,290844400,67300,67300,67300,67300,0
|
|
20230828,171300,290844400,67300,67300,67300,67300,0
|
|
20230828,171200,290844400,67300,67300,67300,67300,0
|
|
20230828,171100,290844400,67300,67300,67300,67300,0
|
|
20230828,171000,290844400,67300,67300,67300,67300,0
|
|
20230828,170900,290844400,67300,67300,67300,67300,0
|
|
20230828,170800,290844400,67300,67300,67300,67300,0
|
|
20230828,170700,290844400,67300,67300,67300,67300,0
|
|
20230828,170600,290844400,67300,67300,67300,67300,0
|
|
20230828,170500,290844400,67300,67300,67300,67300,0
|
|
20230828,170400,290844400,67300,67300,67300,67300,0
|
|
20230828,170300,290844400,67300,67300,67300,67300,77
|
|
20230828,170200,290844400,67300,67300,67300,67300,0
|
|
20230828,170100,290844400,67300,67300,67300,67300,0
|
|
20230828,170000,290844400,67300,67300,67300,67300,0
|
|
20230828,165900,290844400,67300,67300,67300,67300,0
|
|
20230828,165800,290844400,67300,67300,67300,67300,0
|
|
20230828,165700,290844400,67300,67300,67300,67300,0
|
|
20230828,165600,290844400,67300,67300,67300,67300,0
|
|
20230828,165500,290844400,67300,67300,67300,67300,0
|
|
20230828,165400,290844400,67300,67300,67300,67300,0
|
|
20230828,165300,290844400,67300,67300,67300,67300,0
|
|
20230828,165200,290844400,67300,67300,67300,67300,0
|
|
20230828,165100,290844400,67300,67300,67300,67300,0
|
|
20230828,165000,290844400,67300,67300,67300,67300,0
|
|
20230828,164900,290844400,67300,67300,67300,67300,0
|
|
20230828,164800,290844400,67300,67300,67300,67300,0
|
|
20230828,164700,290844400,67300,67300,67300,67300,0
|
|
20230828,164600,290844400,67300,67300,67300,67300,0
|
|
20230828,164500,290844400,67300,67300,67300,67300,0
|
|
20230828,164400,290844400,67300,67300,67300,67300,0
|
|
20230828,164300,290844400,67300,67300,67300,67300,0
|
|
20230828,164200,290844400,67300,67300,67300,67300,0
|
|
20230828,164100,290844400,67300,67300,67300,67300,0
|
|
20230828,164000,290844400,67300,67300,67300,67300,0
|
|
20230828,163900,290844400,67300,67300,67300,67300,0
|
|
20230828,163800,290844400,67300,67300,67300,67300,0
|
|
20230828,163700,290844400,67300,67300,67300,67300,0
|
|
20230828,163600,290844400,67300,67300,67300,67300,0
|
|
20230828,163500,290844400,67300,67300,67300,67300,0
|
|
20230828,163400,290844400,67300,67300,67300,67300,0
|
|
20230828,163300,290844400,67300,67300,67300,67300,77
|
|
20230828,163200,290844400,67300,67300,67300,67300,0
|
|
20230828,163100,290844400,67300,67300,67300,67300,0
|
|
20230828,163000,290844400,67300,67300,67300,67300,0
|
|
20230828,162900,290844400,67300,67300,67300,67300,0
|
|
20230828,162800,290844400,67300,67300,67300,67300,0
|
|
20230828,162700,290844400,67300,67300,67300,67300,0
|
|
20230828,162600,290844400,67300,67300,67300,67300,0
|
|
20230828,162500,290844400,67300,67300,67300,67300,0
|
|
20230828,162400,290844400,67300,67300,67300,67300,0
|
|
20230828,162300,290844400,67300,67300,67300,67300,0
|
|
20230828,162200,290844400,67300,67300,67300,67300,0
|
|
20230828,162100,290844400,67300,67300,67300,67300,0
|
|
20230828,162000,290844400,67300,67300,67300,67300,0
|
|
20230828,161900,290844400,67300,67300,67300,67300,0
|
|
20230828,161800,290844400,67300,67300,67300,67300,0
|
|
20230828,161700,290844400,67300,67300,67300,67300,0
|
|
20230828,161600,290844400,67300,67300,67300,67300,0
|
|
20230828,161500,290844400,67300,67300,67300,67300,0
|
|
20230828,161400,290844400,67300,67300,67300,67300,0
|
|
20230828,161300,290844400,67300,67300,67300,67300,0
|
|
20230828,161200,290844400,67300,67300,67300,67300,0
|
|
20230828,161100,290844400,67300,67300,67300,67300,0
|
|
20230828,161000,290844400,67300,67300,67300,67300,0
|
|
20230828,160900,290844400,67300,67300,67300,67300,0
|
|
20230828,160800,290844400,67300,67300,67300,67300,0
|
|
20230828,160700,290844400,67300,67300,67300,67300,0
|
|
20230828,160600,290844400,67300,67300,67300,67300,0
|
|
20230828,160500,290844400,67300,67300,67300,67300,0
|
|
20230828,160400,290844400,67300,67300,67300,67300,0
|
|
20230828,160300,290844400,67300,67300,67300,67300,77
|
|
20230828,160200,290844400,67300,67300,67300,67300,0
|
|
20230828,160100,290844400,67300,67300,67300,67300,0
|
|
20230828,160000,290844400,67300,67300,67300,67300,0
|
|
20230828,155900,290844400,67300,67300,67300,67300,0
|
|
20230828,155800,290844400,67300,67300,67300,67300,0
|
|
20230828,155700,290844400,67300,67300,67300,67300,0
|
|
20230828,155600,290844400,67300,67300,67300,67300,0
|
|
20230828,155500,290844400,67300,67300,67300,67300,0
|
|
20230828,155400,290844400,67300,67300,67300,67300,0
|
|
20230828,155300,290844400,67300,67300,67300,67300,0
|
|
20230828,155200,290844400,67300,67300,67300,67300,0
|
|
20230828,155100,290844400,67300,67300,67300,67300,0
|
|
20230828,155000,290844400,67300,67300,67300,67300,0
|
|
20230828,154900,290844400,67300,67300,67300,67300,0
|
|
20230828,154800,290844400,67300,67300,67300,67300,0
|
|
20230828,154700,290844400,67300,67300,67300,67300,0
|
|
20230828,154600,290844400,67300,67300,67300,67300,0
|
|
20230828,154500,290844400,67300,67300,67300,67300,0
|
|
20230828,154400,290844400,67300,67300,67300,67300,0
|
|
20230828,154300,290844400,67300,67300,67300,67300,0
|
|
20230828,154200,290844400,67300,67300,67300,67300,0
|
|
20230828,154100,290844400,67300,67300,67300,67300,0
|
|
20230828,154000,290844400,67300,67300,67300,67300,0
|
|
20230828,153900,290844400,67300,67300,67300,67300,0
|
|
20230828,153800,290844400,67300,67300,67300,67300,0
|
|
20230828,153700,290844400,67300,67300,67300,67300,0
|
|
20230828,153600,290844400,67300,67300,67300,67300,0
|
|
20230828,153500,290844400,67300,67300,67300,67300,0
|
|
20230828,153400,290844400,67300,67300,67300,67300,0
|
|
20230828,153300,290844400,67300,67300,67300,67300,77
|
|
20230828,153200,290844400,67300,67300,67300,67300,0
|
|
20230828,153100,290844400,67300,67300,67300,67300,0
|
|
20230828,153000,290844400,67300,67300,67300,67300,77
|
|
20230828,152900,285662300,67200,67200,67200,67200,0
|
|
20230828,152800,285662300,67200,67200,67200,67200,0
|
|
20230828,152700,285662300,67200,67200,67200,67200,0
|
|
20230828,152600,285662300,67200,67200,67200,67200,0
|
|
20230828,152500,285662300,67200,67200,67200,67200,0
|
|
20230828,152400,285662300,67200,67200,67200,67200,0
|
|
20230828,152300,285662300,67200,67200,67200,67200,0
|
|
20230828,152200,285662300,67200,67200,67200,67200,0
|
|
20230828,152100,285662300,67200,67200,67200,67200,0
|
|
20230828,152000,285662300,67200,67200,67200,67200,0
|
|
20230828,151900,285662300,67200,67100,67200,67000,11
|
|
20230828,151800,284924200,67100,67100,67100,67100,11
|
|
20230828,151700,284186100,67100,67100,67100,67100,7
|
|
20230828,151600,283716400,67100,67100,67100,67100,11
|
|
20230828,151500,282978300,67100,67100,67100,67100,0
|
|
20230828,151400,282978300,67100,67100,67100,67100,1
|
|
20230828,151300,282911200,67200,67200,67200,67200,0
|
|
20230828,151200,282911200,67200,67200,67200,67200,0
|
|
20230828,151100,282911200,67200,67200,67200,67200,0
|
|
20230828,151000,282911200,67200,67200,67200,67200,1
|
|
20230828,150900,282844000,67200,67100,67200,67100,6
|
|
20230828,150800,282440900,67100,67000,67100,67000,45
|
|
20230828,150700,279423900,67100,67100,67100,67100,0
|
|
20230828,150600,279423900,67100,67100,67100,67100,5
|
|
20230828,150500,279088400,67100,67100,67100,67100,0
|
|
20230828,150400,279088400,67100,67100,67100,67100,10
|
|
20230828,150300,278417400,67100,67100,67100,67100,10
|
|
20230828,150200,277746400,67100,67100,67100,67100,22
|
|
20230828,150100,276270200,67200,67200,67200,67200,1
|
|
20230828,150000,276203000,67100,67100,67200,67000,19
|
|
20230828,145900,274928100,67100,67100,67100,67100,0
|
|
20230828,145800,274928100,67100,67100,67100,67100,1
|
|
20230828,145700,274861000,67100,67000,67100,67000,11
|
|
20230828,145600,274123900,67100,67100,67100,67100,0
|
|
20230828,145500,274123900,67100,67100,67100,67100,0
|
|
20230828,145400,274123900,67100,67100,67100,67100,0
|
|
20230828,145300,274123900,67100,67100,67100,67100,0
|
|
20230828,145200,274123900,67100,67100,67100,67100,0
|
|
20230828,145100,274123900,67100,67100,67100,67100,0
|
|
20230828,145000,274123900,67100,67100,67100,67100,0
|
|
20230828,144900,274123900,67100,67100,67100,67100,1
|
|
20230828,144800,274056800,67100,67100,67100,67100,118
|
|
20230828,144700,266139000,67200,67200,67200,67200,0
|
|
20230828,144600,266139000,67200,67200,67200,67200,0
|
|
20230828,144500,266139000,67200,67200,67200,67200,0
|
|
20230828,144400,266139000,67200,67200,67200,67200,0
|
|
20230828,144300,266139000,67200,67200,67200,67200,1
|
|
20230828,144200,266071800,67200,67200,67200,67200,0
|
|
20230828,144100,266071800,67200,67200,67200,67200,0
|
|
20230828,144000,266071800,67200,67200,67200,67200,0
|
|
20230828,143900,266071800,67200,67200,67200,67200,11
|
|
20230828,143800,265332600,67200,67200,67200,67200,0
|
|
20230828,143700,265332600,67200,67200,67200,67200,0
|
|
20230828,143600,265332600,67200,67200,67200,67200,0
|
|
20230828,143500,265332600,67200,67200,67200,67200,0
|
|
20230828,143400,265332600,67200,67200,67200,67200,0
|
|
20230828,143300,265332600,67200,67200,67200,67200,0
|
|
20230828,143200,265332600,67200,67200,67200,67200,0
|
|
20230828,143100,265332600,67200,67200,67200,67200,1
|
|
20230828,143000,265265400,67200,67200,67200,67200,0
|
|
20230828,142900,265265400,67200,67200,67200,67200,0
|
|
20230828,142800,265265400,67200,67200,67200,67200,0
|
|
20230828,142700,265265400,67200,67200,67200,67200,0
|
|
20230828,142600,265265400,67200,67200,67200,67200,0
|
|
20230828,142500,265265400,67200,67200,67200,67200,0
|
|
20230828,142400,265265400,67200,67200,67200,67200,0
|
|
20230828,142300,265265400,67200,67200,67200,67200,0
|
|
20230828,142200,265265400,67200,67200,67200,67200,15
|
|
20230828,142100,264257400,67200,67200,67200,67200,0
|
|
20230828,142000,264257400,67200,67200,67200,67200,1
|
|
20230828,141900,264190200,67200,67200,67200,67200,2
|
|
20230828,141800,264055800,67100,67100,67100,67100,8
|
|
20230828,141700,263519000,67100,67100,67100,67100,0
|
|
20230828,141600,263519000,67100,67100,67100,67100,15
|
|
20230828,141500,262512500,67100,67100,67100,67100,0
|
|
20230828,141400,262512500,67100,67100,67100,67100,0
|
|
20230828,141300,262512500,67100,67100,67100,67100,0
|
|
20230828,141200,262512500,67100,67100,67100,67100,0
|
|
20230828,141100,262512500,67100,67100,67100,67100,0
|
|
20230828,141000,262512500,67100,67100,67100,67100,20
|
|
20230828,140900,261170500,67100,67100,67100,67100,0
|
|
20230828,140800,261170500,67100,67100,67100,67100,11
|
|
20230828,140700,260432400,67100,67100,67100,67100,0
|
|
20230828,140600,260432400,67100,67100,67100,67100,100
|
|
20230828,140500,253722400,67100,67100,67100,67100,0
|
|
20230828,140400,253722400,67100,67100,67100,67100,0
|
|
20230828,140300,253722400,67100,67100,67100,67100,0
|
|
20230828,140200,253722400,67100,67100,67100,67100,0
|
|
20230828,140100,253722400,67100,67100,67100,67100,0
|
|
20230828,140000,253722400,67100,67100,67100,67100,3
|
|
20230828,135900,253521100,67100,67100,67100,67100,0
|
|
20230828,135800,253521100,67100,67100,67100,67100,1
|
|
20230828,135700,253454000,67200,67200,67200,67200,0
|
|
20230828,135600,253454000,67200,67200,67200,67200,0
|
|
20230828,135500,253454000,67200,67200,67200,67200,0
|
|
20230828,135400,253454000,67200,67200,67200,67200,0
|
|
20230828,135300,253454000,67200,67200,67200,67200,15
|
|
20230828,135200,252446000,67000,67000,67000,67000,0
|
|
20230828,135100,252446000,67000,67000,67000,67000,0
|
|
20230828,135000,252446000,67000,67000,67000,67000,0
|
|
20230828,134900,252446000,67000,67000,67000,67000,0
|
|
20230828,134800,252446000,67000,67100,67100,67000,70
|
|
20230828,134700,247755400,67200,67200,67200,67200,0
|
|
20230828,134600,247755400,67200,67100,67200,67000,302
|
|
20230828,134500,227503500,67200,67200,67200,67200,0
|
|
20230828,134400,227503500,67200,67200,67200,67200,0
|
|
20230828,134300,227503500,67200,67200,67200,67200,0
|
|
20230828,134200,227503500,67200,67200,67200,67200,1
|
|
20230828,134100,227436300,67200,67200,67200,67200,0
|
|
20230828,134000,227436300,67200,67200,67200,67200,0
|
|
20230828,133900,227436300,67200,67200,67200,67200,0
|
|
20230828,133800,227436300,67200,67200,67200,67200,0
|
|
20230828,133700,227436300,67200,67200,67200,67200,0
|
|
20230828,133600,227436300,67200,67200,67200,67200,0
|
|
20230828,133500,227436300,67200,67200,67200,67200,0
|
|
20230828,133400,227436300,67200,67200,67200,67200,0
|
|
20230828,133300,227436300,67200,67200,67200,67200,0
|
|
20230828,133200,227436300,67200,67200,67200,67200,0
|
|
20230828,133100,227436300,67200,67200,67200,67200,5
|
|
20230828,133000,227100300,67200,67200,67200,67200,0
|
|
20230828,132900,227100300,67200,67200,67200,67200,0
|
|
20230828,132800,227100300,67200,67200,67200,67200,0
|
|
20230828,132700,227100300,67200,67200,67200,67200,0
|
|
20230828,132600,227100300,67200,67200,67200,67200,2
|
|
20230828,132500,226965900,67100,67100,67100,67100,0
|
|
20230828,132400,226965900,67100,67100,67100,67100,0
|
|
20230828,132300,226965900,67100,67100,67100,67100,0
|
|
20230828,132200,226965900,67100,67100,67100,67100,0
|
|
20230828,132100,226965900,67100,67100,67100,67100,15
|
|
20230828,132000,225959400,67200,67200,67200,67200,2
|
|
20230828,131900,225825000,67200,67200,67200,67200,6
|
|
20230828,131800,225421800,67200,67200,67200,67200,3
|
|
20230828,131700,225220200,67200,67200,67200,67200,0
|
|
20230828,131600,225220200,67200,67200,67200,67200,10
|
|
20230828,131500,224548200,67100,67100,67100,67100,0
|
|
20230828,131400,224548200,67100,67100,67100,67100,0
|
|
20230828,131300,224548200,67100,67100,67100,67100,0
|
|
20230828,131200,224548200,67100,67100,67100,67100,0
|
|
20230828,131100,224548200,67100,67100,67100,67100,0
|
|
20230828,131000,224548200,67100,67100,67100,67100,0
|
|
20230828,130900,224548200,67100,67100,67100,67100,0
|
|
20230828,130800,224548200,67100,67100,67100,67100,0
|
|
20230828,130700,224548200,67100,67100,67100,67100,30
|
|
20230828,130600,222535200,67200,67200,67200,67200,10
|
|
20230828,130500,221863200,67200,67200,67200,67200,0
|
|
20230828,130400,221863200,67200,67200,67200,67200,0
|
|
20230828,130300,221863200,67200,67200,67200,67200,0
|
|
20230828,130200,221863200,67200,67200,67200,67200,10
|
|
20230828,130100,221191200,67100,67100,67100,67100,0
|
|
20230828,130000,221191200,67100,67100,67100,67100,1
|
|
20230828,125900,221124100,67200,67200,67200,67200,0
|
|
20230828,125800,221124100,67200,67200,67200,67200,1
|
|
20230828,125700,221056900,67200,67200,67200,67200,0
|
|
20230828,125600,221056900,67200,67200,67200,67200,8
|
|
20230828,125500,220519300,67200,67200,67200,67200,0
|
|
20230828,125400,220519300,67200,67200,67200,67200,0
|
|
20230828,125300,220519300,67200,67200,67200,67200,0
|
|
20230828,125200,220519300,67200,67200,67200,67200,0
|
|
20230828,125100,220519300,67200,67200,67200,67200,0
|
|
20230828,125000,220519300,67200,67200,67200,67200,0
|
|
20230828,124900,220519300,67200,67200,67200,67200,0
|
|
20230828,124800,220519300,67200,67200,67200,67200,0
|
|
20230828,124700,220519300,67200,67200,67200,67200,0
|
|
20230828,124600,220519300,67200,67200,67200,67200,0
|
|
20230828,124500,220519300,67200,67200,67200,67200,0
|
|
20230828,124400,220519300,67200,67200,67200,67200,0
|
|
20230828,124300,220519300,67200,67200,67200,67200,0
|
|
20230828,124200,220519300,67200,67200,67200,67200,25
|
|
20230828,124100,218839300,67200,67200,67200,67200,0
|
|
20230828,124000,218839300,67200,67200,67200,67200,0
|
|
20230828,123900,218839300,67200,67200,67200,67200,0
|
|
20230828,123800,218839300,67200,67200,67200,67200,1
|
|
20230828,123700,218772100,67200,67200,67200,67200,0
|
|
20230828,123600,218772100,67200,67200,67200,67200,0
|
|
20230828,123500,218772100,67200,67200,67200,67200,0
|
|
20230828,123400,218772100,67200,67200,67200,67200,0
|
|
20230828,123300,218772100,67200,67200,67200,67200,5
|
|
20230828,123200,218436100,67200,67200,67200,67200,0
|
|
20230828,123100,218436100,67200,67200,67200,67200,0
|
|
20230828,123000,218436100,67200,67200,67200,67200,1
|
|
20230828,122900,218368900,67200,67200,67200,67200,1
|
|
20230828,122800,218301700,67200,67200,67200,67200,1
|
|
20230828,122700,218234500,67100,67200,67200,67100,20
|
|
20230828,122600,216891500,67200,67200,67200,67200,57
|
|
20230828,122500,213061100,67200,67200,67200,67200,2
|
|
20230828,122400,212926700,67200,67200,67200,67200,54
|
|
20230828,122300,209297900,67200,67200,67200,67200,0
|
|
20230828,122200,209297900,67200,67200,67200,67200,2
|
|
20230828,122100,209163500,67200,67200,67200,67200,0
|
|
20230828,122000,209163500,67200,67200,67200,67200,1
|
|
20230828,121900,209096300,67200,67200,67200,67200,0
|
|
20230828,121800,209096300,67200,67200,67200,67200,0
|
|
20230828,121700,209096300,67200,67200,67200,67200,3
|
|
20230828,121600,208894700,67200,67200,67200,67200,1
|
|
20230828,121500,208827500,67200,67200,67200,67200,0
|
|
20230828,121400,208827500,67200,67200,67200,67200,19
|
|
20230828,121300,207550700,67300,67300,67300,67300,6
|
|
20230828,121200,207146900,67200,67200,67200,67200,4
|
|
20230828,121100,206878100,67200,67200,67200,67200,0
|
|
20230828,121000,206878100,67200,67200,67200,67200,30
|
|
20230828,120900,204862100,67200,67200,67200,67200,0
|
|
20230828,120800,204862100,67200,67200,67200,67200,4
|
|
20230828,120700,204593300,67200,67200,67200,67200,22
|
|
20230828,120600,203114900,67200,67200,67200,67200,21
|
|
20230828,120500,201703700,67200,67200,67200,67200,4
|
|
20230828,120400,201434900,67200,67200,67200,67200,19
|
|
20230828,120300,200158100,67200,67200,67200,67200,4
|
|
20230828,120200,199889300,67300,67300,67300,67300,4
|
|
20230828,120100,199620100,67300,67300,67300,67200,24
|
|
20230828,120000,198005300,67200,67200,67200,67200,25
|
|
20230828,115900,196325300,67200,67200,67200,67200,55
|
|
20230828,115800,192629300,67100,67100,67100,67100,0
|
|
20230828,115700,192629300,67100,67100,67100,67100,0
|
|
20230828,115600,192629300,67100,67100,67100,67100,0
|
|
20230828,115500,192629300,67100,67100,67100,67100,0
|
|
20230828,115400,192629300,67100,67100,67100,67100,0
|
|
20230828,115300,192629300,67100,67200,67200,67100,164
|
|
20230828,115200,181618600,67200,67200,67200,67200,4
|
|
20230828,115100,181349800,67200,67200,67200,67200,0
|
|
20230828,115000,181349800,67200,67200,67200,67200,30
|
|
20230828,114900,179333800,67200,67200,67200,67200,0
|
|
20230828,114800,179333800,67200,67200,67200,67200,4
|
|
20230828,114700,179065000,67200,67200,67200,67200,30
|
|
20230828,114600,177049000,67300,67200,67300,67200,8
|
|
20230828,114500,176511300,67200,67200,67200,67200,0
|
|
20230828,114400,176511300,67200,67200,67200,67200,40
|
|
20230828,114300,173823300,67200,67200,67200,67200,0
|
|
20230828,114200,173823300,67200,67200,67200,67200,0
|
|
20230828,114100,173823300,67200,67200,67200,67200,28
|
|
20230828,114000,171941700,67200,67200,67200,67200,17
|
|
20230828,113900,170799300,67200,67200,67200,67200,4
|
|
20230828,113800,170530500,67200,67200,67200,67200,0
|
|
20230828,113700,170530500,67200,67300,67300,67200,29
|
|
20230828,113600,168581300,67200,67200,67200,67200,0
|
|
20230828,113500,168581300,67200,67200,67200,67200,16
|
|
20230828,113400,167506100,67200,67200,67200,67200,28
|
|
20230828,113300,165624500,67200,67200,67200,67200,0
|
|
20230828,113200,165624500,67200,67200,67200,67200,4
|
|
20230828,113100,165355700,67300,67200,67300,67200,70
|
|
20230828,113000,160647700,67300,67300,67300,67300,0
|
|
20230828,112900,160647700,67300,67100,67300,67100,51
|
|
20230828,112800,157215600,67200,67200,67200,67200,4
|
|
20230828,112700,156946800,67200,67200,67200,67200,33
|
|
20230828,112600,154729200,67300,67300,67300,67300,5
|
|
20230828,112500,154392700,67200,67200,67200,67200,12
|
|
20230828,112400,153586300,67200,67200,67200,67200,37
|
|
20230828,112300,151099900,67200,67200,67200,67200,0
|
|
20230828,112200,151099900,67200,67200,67200,67200,0
|
|
20230828,112100,151099900,67200,67200,67200,67200,28
|
|
20230828,112000,149218300,67200,67200,67200,67200,1
|
|
20230828,111900,149151100,67200,67200,67200,67200,22
|
|
20230828,111800,147672700,67200,67200,67200,67200,1
|
|
20230828,111700,147605500,67200,67300,67300,67200,19
|
|
20230828,111600,146328600,67200,67200,67200,67200,0
|
|
20230828,111500,146328600,67200,67200,67200,67200,47
|
|
20230828,111400,143170200,67200,67200,67200,67200,0
|
|
20230828,111300,143170200,67200,67200,67200,67200,1
|
|
20230828,111200,143103000,67200,67200,67200,67200,1
|
|
20230828,111100,143035800,67200,67200,67300,67200,49
|
|
20230828,111000,139742900,67200,67200,67200,67200,4
|
|
20230828,110900,139474100,67200,67200,67200,67200,0
|
|
20230828,110800,139474100,67200,67200,67200,67200,4
|
|
20230828,110700,139205300,67200,67200,67200,67200,24
|
|
20230828,110600,137592500,67200,67200,67200,67200,5
|
|
20230828,110500,137256500,67200,67200,67200,67200,1
|
|
20230828,110400,137189300,67200,67200,67200,67200,33
|
|
20230828,110300,134971700,67200,67200,67200,67200,3
|
|
20230828,110200,134770100,67200,67200,67200,67200,5
|
|
20230828,110100,134434100,67200,67200,67200,67200,23
|
|
20230828,110000,132888500,67200,67300,67300,67200,2
|
|
20230828,105900,132754000,67200,67200,67200,67200,5
|
|
20230828,105800,132418000,67200,67200,67200,67200,1
|
|
20230828,105700,132350800,67200,67200,67200,67200,29
|
|
20230828,105600,130402000,67200,67200,67200,67200,1
|
|
20230828,105500,130334800,67200,67200,67200,67200,5
|
|
20230828,105400,129998800,67200,67200,67200,67200,25
|
|
20230828,105300,128318800,67200,67200,67200,67200,6
|
|
20230828,105200,127915600,67400,67400,67400,67400,1
|
|
20230828,105100,127848200,67200,67300,67300,67200,49
|
|
20230828,105000,124551800,67300,67300,67300,67300,15
|
|
20230828,104900,123542300,67300,67300,67300,67300,0
|
|
20230828,104800,123542300,67300,67300,67300,67300,4
|
|
20230828,104700,123273100,67200,67300,67300,67200,43
|
|
20230828,104600,120380900,67300,67300,67300,67300,4
|
|
20230828,104500,120111700,67300,67300,67300,67300,0
|
|
20230828,104400,120111700,67300,67300,67300,67300,29
|
|
20230828,104300,118160000,67300,67300,67300,67300,0
|
|
20230828,104200,118160000,67300,67200,67300,67200,6
|
|
20230828,104100,117756600,67200,67300,67300,67200,25
|
|
20230828,104000,116076400,67300,67200,67300,67200,5
|
|
20230828,103900,115740300,67200,67200,67200,67200,1
|
|
20230828,103800,115673100,67200,67200,67200,67200,7
|
|
20230828,103700,115202700,67200,67200,67200,67200,23
|
|
20230828,103600,113657100,67200,67200,67200,67200,0
|
|
20230828,103500,113657100,67200,67200,67200,67200,4
|
|
20230828,103400,113388300,67200,67200,67200,67200,18
|
|
20230828,103300,112178700,67200,67200,67200,67200,4
|
|
20230828,103200,111909900,67300,67300,67300,67300,1
|
|
20230828,103100,111842600,67300,67200,67300,67200,40
|
|
20230828,103000,109152900,67300,67200,67300,67200,16
|
|
20230828,102900,108077200,67200,67200,67200,67200,4
|
|
20230828,102800,107808400,67200,67200,67200,67200,11
|
|
20230828,102700,107069200,67200,67300,67300,67200,19
|
|
20230828,102600,105791700,67200,67200,67200,67200,4
|
|
20230828,102500,105522900,67200,67200,67200,67200,0
|
|
20230828,102400,105522900,67200,67300,67300,67200,27
|
|
20230828,102300,103708300,67200,67200,67200,67200,19
|
|
20230828,102200,102431500,67200,67200,67200,67200,18
|
|
20230828,102100,101221900,67200,67200,67200,67200,14
|
|
20230828,102000,100281100,67200,67200,67200,67200,4
|
|
20230828,101900,100012300,67200,67200,67200,67200,22
|
|
20230828,101800,98533900,67200,67200,67200,67200,4
|
|
20230828,101700,98265100,67200,67200,67400,67200,6
|
|
20230828,101600,97861700,67400,67200,67400,67200,51
|
|
20230828,101500,94434300,67200,67200,67200,67200,0
|
|
20230828,101400,94434300,67200,67200,67200,67200,0
|
|
20230828,101300,94434300,67200,67200,67200,67200,0
|
|
20230828,101200,94434300,67200,67200,67200,67200,0
|
|
20230828,101100,94434300,67200,67200,67200,67200,55
|
|
20230828,101000,90738300,67200,67200,67200,67200,1
|
|
20230828,100900,90671100,67200,67200,67200,67200,3
|
|
20230828,100800,90469500,67200,67200,67200,67200,91
|
|
20230828,100700,84354300,67200,67200,67200,67200,45
|
|
20230828,100600,81330300,67200,67200,67200,67200,0
|
|
20230828,100500,81330300,67200,67200,67200,67200,0
|
|
20230828,100400,81330300,67200,67200,67200,67200,2
|
|
20230828,100300,81195900,67200,67200,67200,67100,27
|
|
20230828,100200,79383800,67200,67200,67200,67200,1
|
|
20230828,100100,79316600,67200,67200,67200,67200,1
|
|
20230828,100000,79249400,67200,67200,67200,67200,63
|
|
20230828,095900,75015800,67200,67200,67200,67200,0
|
|
20230828,095800,75015800,67200,67200,67200,67200,18
|
|
20230828,095700,73806200,67500,67500,67500,67500,1
|
|
20230828,095600,73738700,67200,67200,67200,67200,0
|
|
20230828,095500,73738700,67200,67500,67500,67200,9
|
|
20230828,095400,73132400,67200,67200,67200,67200,29
|
|
20230828,095300,71183600,67200,67200,67200,67200,7
|
|
20230828,095200,70713200,67200,67300,67500,67200,11
|
|
20230828,095100,69973300,67200,67200,67200,67200,111
|
|
20230828,095000,62514100,67300,67300,67300,67300,0
|
|
20230828,094900,62514100,67300,67200,67300,67200,5
|
|
20230828,094800,62178000,67300,67200,67300,67200,26
|
|
20230828,094700,60430500,67200,67200,67200,67200,4
|
|
20230828,094600,60161700,67200,67200,67200,67200,0
|
|
20230828,094500,60161700,67200,67200,67200,67200,0
|
|
20230828,094400,60161700,67200,67200,67200,67200,30
|
|
20230828,094300,58145700,67300,67300,67300,67300,1
|
|
20230828,094200,58078400,67200,67200,67200,67200,4
|
|
20230828,094100,57809600,67200,67200,67200,67200,22
|
|
20230828,094000,56331200,67200,67200,67200,67200,12
|
|
20230828,093900,55524800,67200,67200,67200,67200,9
|
|
20230828,093800,54920000,67200,67300,67400,67200,219
|
|
20230828,093700,40186700,67400,67400,67400,67400,2
|
|
20230828,093600,40051900,67400,67500,67500,67300,10
|
|
20230828,093500,39378200,67400,67300,67400,67300,34
|
|
20230828,093400,37087200,67400,67400,67700,67400,81
|
|
20230828,093300,31627500,67400,67500,68200,67400,140
|
|
20230828,093200,22155900,67400,67400,67400,67400,6
|
|
20230828,093100,21751500,67400,67400,67400,67400,23
|
|
20230828,093000,20201300,67500,67600,67600,67500,22
|
|
20230828,092900,18714500,67400,67500,67500,67400,26
|
|
20230828,092800,16962000,67500,67500,67500,67500,8
|
|
20230828,092700,16422000,67500,67400,67600,67400,81
|
|
20230828,092600,10952500,67400,67400,67400,67400,8
|
|
20230828,092500,10413300,67500,67600,67600,67500,7
|
|
20230828,092400,9940500,67600,67600,67600,67600,0
|
|
20230828,092300,9940500,67600,67600,67600,67600,0
|
|
20230828,092200,9940500,67600,67600,67600,67600,1
|
|
20230828,092100,9872900,67500,67500,67500,67500,0
|
|
20230828,092000,9872900,67500,67500,67500,67500,20
|
|
20230828,091900,8522900,67600,67600,67600,67600,2
|
|
20230828,091800,8387700,67500,67500,67500,67500,16
|
|
20230828,091700,7307700,67500,67500,68000,67500,19
|
|
20230828,091600,6024700,67600,67700,67700,67500,65
|
|
20230828,091500,1628500,67700,67700,67700,67700,2
|
|
20230828,091400,1493100,67700,67700,67700,67700,1
|
|
20230828,091300,1425400,67700,67700,67700,67700,2
|
|
20230828,091200,1290000,67900,67900,67900,67900,0
|
|
20230828,091100,1290000,67900,67900,67900,67900,0
|
|
20230828,091000,1290000,67900,67900,67900,67900,2
|
|
20230828,090900,1154200,67600,67600,67600,67600,0
|
|
20230828,090800,1154200,67600,67600,67600,67600,0
|
|
20230828,090700,1154200,67600,67800,67800,67600,9
|
|
20230828,090600,544700,67900,67900,67900,67900,0
|
|
20230828,090500,544700,67900,67900,67900,67900,0
|
|
20230828,090400,544700,67900,67900,67900,67900,1
|
|
20230828,090300,476800,67900,67900,67900,67900,0
|
|
20230828,090200,476800,67900,67900,67900,67900,0
|
|
20230828,090100,476800,67900,67900,67900,67900,0
|
|
20230828,090000,476800,67900,68400,68400,67900,7
|