637 lines
32 KiB
CSV
637 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,193400,406749900,65600,65600,65600,65600,373
|
|
20230908,193300,406749900,65600,65600,65600,65600,0
|
|
20230908,193200,406749900,65600,65600,65600,65600,0
|
|
20230908,193100,406749900,65600,65600,65600,65600,0
|
|
20230908,193000,406749900,65600,65600,65600,65600,0
|
|
20230908,192900,406749900,65600,65600,65600,65600,0
|
|
20230908,192800,406749900,65600,65600,65600,65600,0
|
|
20230908,192700,406749900,65600,65600,65600,65600,0
|
|
20230908,192600,406749900,65600,65600,65600,65600,0
|
|
20230908,192500,406749900,65600,65600,65600,65600,0
|
|
20230908,192400,406749900,65600,65600,65600,65600,0
|
|
20230908,192300,406749900,65600,65600,65600,65600,0
|
|
20230908,192200,406749900,65600,65600,65600,65600,0
|
|
20230908,192100,406749900,65600,65600,65600,65600,0
|
|
20230908,192000,406749900,65600,65600,65600,65600,0
|
|
20230908,191900,406749900,65600,65600,65600,65600,0
|
|
20230908,191800,406749900,65600,65600,65600,65600,0
|
|
20230908,191700,406749900,65600,65600,65600,65600,0
|
|
20230908,191600,406749900,65600,65600,65600,65600,0
|
|
20230908,191500,406749900,65600,65600,65600,65600,0
|
|
20230908,191400,406749900,65600,65600,65600,65600,0
|
|
20230908,191300,406749900,65600,65600,65600,65600,0
|
|
20230908,191200,406749900,65600,65600,65600,65600,0
|
|
20230908,191100,406749900,65600,65600,65600,65600,0
|
|
20230908,191000,406749900,65600,65600,65600,65600,0
|
|
20230908,190900,406749900,65600,65600,65600,65600,0
|
|
20230908,190800,406749900,65600,65600,65600,65600,0
|
|
20230908,190700,406749900,65600,65600,65600,65600,0
|
|
20230908,190600,406749900,65600,65600,65600,65600,0
|
|
20230908,190500,406749900,65600,65600,65600,65600,0
|
|
20230908,190400,406749900,65600,65600,65600,65600,373
|
|
20230908,190300,406749900,65600,65600,65600,65600,0
|
|
20230908,190200,406749900,65600,65600,65600,65600,0
|
|
20230908,190100,406749900,65600,65600,65600,65600,0
|
|
20230908,190000,406749900,65600,65600,65600,65600,0
|
|
20230908,185900,406749900,65600,65600,65600,65600,0
|
|
20230908,185800,406749900,65600,65600,65600,65600,0
|
|
20230908,185700,406749900,65600,65600,65600,65600,0
|
|
20230908,185600,406749900,65600,65600,65600,65600,0
|
|
20230908,185500,406749900,65600,65600,65600,65600,0
|
|
20230908,185400,406749900,65600,65600,65600,65600,0
|
|
20230908,185300,406749900,65600,65600,65600,65600,0
|
|
20230908,185200,406749900,65600,65600,65600,65600,0
|
|
20230908,185100,406749900,65600,65600,65600,65600,0
|
|
20230908,185000,406749900,65600,65600,65600,65600,0
|
|
20230908,184900,406749900,65600,65600,65600,65600,0
|
|
20230908,184800,406749900,65600,65600,65600,65600,0
|
|
20230908,184700,406749900,65600,65600,65600,65600,0
|
|
20230908,184600,406749900,65600,65600,65600,65600,0
|
|
20230908,184500,406749900,65600,65600,65600,65600,0
|
|
20230908,184400,406749900,65600,65600,65600,65600,0
|
|
20230908,184300,406749900,65600,65600,65600,65600,0
|
|
20230908,184200,406749900,65600,65600,65600,65600,0
|
|
20230908,184100,406749900,65600,65600,65600,65600,0
|
|
20230908,184000,406749900,65600,65600,65600,65600,0
|
|
20230908,183900,406749900,65600,65600,65600,65600,0
|
|
20230908,183800,406749900,65600,65600,65600,65600,0
|
|
20230908,183700,406749900,65600,65600,65600,65600,0
|
|
20230908,183600,406749900,65600,65600,65600,65600,0
|
|
20230908,183500,406749900,65600,65600,65600,65600,0
|
|
20230908,183400,406749900,65600,65600,65600,65600,373
|
|
20230908,183300,406749900,65600,65600,65600,65600,0
|
|
20230908,183200,406749900,65600,65600,65600,65600,0
|
|
20230908,183100,406749900,65600,65600,65600,65600,0
|
|
20230908,183000,406749900,65600,65600,65600,65600,0
|
|
20230908,182900,406749900,65600,65600,65600,65600,0
|
|
20230908,182800,406749900,65600,65600,65600,65600,0
|
|
20230908,182700,406749900,65600,65600,65600,65600,0
|
|
20230908,182600,406749900,65600,65600,65600,65600,0
|
|
20230908,182500,406749900,65600,65600,65600,65600,0
|
|
20230908,182400,406749900,65600,65600,65600,65600,0
|
|
20230908,182300,406749900,65600,65600,65600,65600,0
|
|
20230908,182200,406749900,65600,65600,65600,65600,0
|
|
20230908,182100,406749900,65600,65600,65600,65600,0
|
|
20230908,182000,406749900,65600,65600,65600,65600,0
|
|
20230908,181900,406749900,65600,65600,65600,65600,0
|
|
20230908,181800,406749900,65600,65600,65600,65600,0
|
|
20230908,181700,406749900,65600,65600,65600,65600,0
|
|
20230908,181600,406749900,65600,65600,65600,65600,0
|
|
20230908,181500,406749900,65600,65600,65600,65600,0
|
|
20230908,181400,406749900,65600,65600,65600,65600,0
|
|
20230908,181300,406749900,65600,65600,65600,65600,0
|
|
20230908,181200,406749900,65600,65600,65600,65600,0
|
|
20230908,181100,406749900,65600,65600,65600,65600,0
|
|
20230908,181000,406749900,65600,65600,65600,65600,0
|
|
20230908,180900,406749900,65600,65600,65600,65600,0
|
|
20230908,180800,406749900,65600,65600,65600,65600,0
|
|
20230908,180700,406749900,65600,65600,65600,65600,0
|
|
20230908,180600,406749900,65600,65600,65600,65600,0
|
|
20230908,180500,406749900,65600,65600,65600,65600,0
|
|
20230908,180400,406749900,65600,65600,65600,65600,373
|
|
20230908,180300,406749900,65600,65600,65600,65600,0
|
|
20230908,180200,406749900,65600,65600,65600,65600,0
|
|
20230908,180100,406749900,65600,65600,65600,65600,0
|
|
20230908,180000,406749900,65600,65600,65600,65600,0
|
|
20230908,175900,406749900,65600,65600,65600,65600,0
|
|
20230908,175800,406749900,65600,65600,65600,65600,0
|
|
20230908,175700,406749900,65600,65600,65600,65600,0
|
|
20230908,175600,406749900,65600,65600,65600,65600,0
|
|
20230908,175500,406749900,65600,65600,65600,65600,0
|
|
20230908,175400,406749900,65600,65600,65600,65600,0
|
|
20230908,175300,406749900,65600,65600,65600,65600,0
|
|
20230908,175200,406749900,65600,65600,65600,65600,0
|
|
20230908,175100,406749900,65600,65600,65600,65600,0
|
|
20230908,175000,406749900,65600,65600,65600,65600,0
|
|
20230908,174900,406749900,65600,65600,65600,65600,0
|
|
20230908,174800,406749900,65600,65600,65600,65600,0
|
|
20230908,174700,406749900,65600,65600,65600,65600,0
|
|
20230908,174600,406749900,65600,65600,65600,65600,0
|
|
20230908,174500,406749900,65600,65600,65600,65600,0
|
|
20230908,174400,406749900,65600,65600,65600,65600,0
|
|
20230908,174300,406749900,65600,65600,65600,65600,0
|
|
20230908,174200,406749900,65600,65600,65600,65600,0
|
|
20230908,174100,406749900,65600,65600,65600,65600,0
|
|
20230908,174000,406749900,65600,65600,65600,65600,0
|
|
20230908,173900,406749900,65600,65600,65600,65600,0
|
|
20230908,173800,406749900,65600,65600,65600,65600,0
|
|
20230908,173700,406749900,65600,65600,65600,65600,0
|
|
20230908,173600,406749900,65600,65600,65600,65600,0
|
|
20230908,173500,406749900,65600,65600,65600,65600,0
|
|
20230908,173400,406749900,65600,65600,65600,65600,373
|
|
20230908,173300,406749900,65600,65600,65600,65600,0
|
|
20230908,173200,406749900,65600,65600,65600,65600,0
|
|
20230908,173100,406749900,65600,65600,65600,65600,0
|
|
20230908,173000,406749900,65600,65600,65600,65600,0
|
|
20230908,172900,406749900,65600,65600,65600,65600,0
|
|
20230908,172800,406749900,65600,65600,65600,65600,0
|
|
20230908,172700,406749900,65600,65600,65600,65600,0
|
|
20230908,172600,406749900,65600,65600,65600,65600,0
|
|
20230908,172500,406749900,65600,65600,65600,65600,0
|
|
20230908,172400,406749900,65600,65600,65600,65600,0
|
|
20230908,172300,406749900,65600,65600,65600,65600,0
|
|
20230908,172200,406749900,65600,65600,65600,65600,0
|
|
20230908,172100,406749900,65600,65600,65600,65600,0
|
|
20230908,172000,406749900,65600,65600,65600,65600,0
|
|
20230908,171900,406749900,65600,65600,65600,65600,0
|
|
20230908,171800,406749900,65600,65600,65600,65600,0
|
|
20230908,171700,406749900,65600,65600,65600,65600,0
|
|
20230908,171600,406749900,65600,65600,65600,65600,0
|
|
20230908,171500,406749900,65600,65600,65600,65600,0
|
|
20230908,171400,406749900,65600,65600,65600,65600,0
|
|
20230908,171300,406749900,65600,65600,65600,65600,0
|
|
20230908,171200,406749900,65600,65600,65600,65600,0
|
|
20230908,171100,406749900,65600,65600,65600,65600,0
|
|
20230908,171000,406749900,65600,65600,65600,65600,0
|
|
20230908,170900,406749900,65600,65600,65600,65600,0
|
|
20230908,170800,406749900,65600,65600,65600,65600,0
|
|
20230908,170700,406749900,65600,65600,65600,65600,0
|
|
20230908,170600,406749900,65600,65600,65600,65600,0
|
|
20230908,170500,406749900,65600,65600,65600,65600,0
|
|
20230908,170400,406749900,65600,65600,65600,65600,373
|
|
20230908,170300,406749900,65600,65600,65600,65600,0
|
|
20230908,170200,406749900,65600,65600,65600,65600,0
|
|
20230908,170100,406749900,65600,65600,65600,65600,0
|
|
20230908,170000,406749900,65600,65600,65600,65600,0
|
|
20230908,165900,406749900,65600,65600,65600,65600,0
|
|
20230908,165800,406749900,65600,65600,65600,65600,0
|
|
20230908,165700,406749900,65600,65600,65600,65600,0
|
|
20230908,165600,406749900,65600,65600,65600,65600,0
|
|
20230908,165500,406749900,65600,65600,65600,65600,0
|
|
20230908,165400,406749900,65600,65600,65600,65600,0
|
|
20230908,165300,406749900,65600,65600,65600,65600,0
|
|
20230908,165200,406749900,65600,65600,65600,65600,0
|
|
20230908,165100,406749900,65600,65600,65600,65600,0
|
|
20230908,165000,406749900,65600,65600,65600,65600,0
|
|
20230908,164900,406749900,65600,65600,65600,65600,0
|
|
20230908,164800,406749900,65600,65600,65600,65600,0
|
|
20230908,164700,406749900,65600,65600,65600,65600,0
|
|
20230908,164600,406749900,65600,65600,65600,65600,0
|
|
20230908,164500,406749900,65600,65600,65600,65600,0
|
|
20230908,164400,406749900,65600,65600,65600,65600,0
|
|
20230908,164300,406749900,65600,65600,65600,65600,0
|
|
20230908,164200,406749900,65600,65600,65600,65600,0
|
|
20230908,164100,406749900,65600,65600,65600,65600,0
|
|
20230908,164000,406749900,65600,65600,65600,65600,0
|
|
20230908,163900,406749900,65600,65600,65600,65600,0
|
|
20230908,163800,406749900,65600,65600,65600,65600,0
|
|
20230908,163700,406749900,65600,65600,65600,65600,0
|
|
20230908,163600,406749900,65600,65600,65600,65600,0
|
|
20230908,163500,406749900,65600,65600,65600,65600,0
|
|
20230908,163400,406749900,65600,65600,65600,65600,373
|
|
20230908,163300,406749900,65600,65600,65600,65600,0
|
|
20230908,163200,406749900,65600,65600,65600,65600,0
|
|
20230908,163100,406749900,65600,65600,65600,65600,0
|
|
20230908,163000,406749900,65600,65600,65600,65600,0
|
|
20230908,162900,406749900,65600,65600,65600,65600,0
|
|
20230908,162800,406749900,65600,65600,65600,65600,0
|
|
20230908,162700,406749900,65600,65600,65600,65600,0
|
|
20230908,162600,406749900,65600,65600,65600,65600,0
|
|
20230908,162500,406749900,65600,65600,65600,65600,0
|
|
20230908,162400,406749900,65600,65600,65600,65600,0
|
|
20230908,162300,406749900,65600,65600,65600,65600,0
|
|
20230908,162200,406749900,65600,65600,65600,65600,0
|
|
20230908,162100,406749900,65600,65600,65600,65600,0
|
|
20230908,162000,406749900,65600,65600,65600,65600,0
|
|
20230908,161900,406749900,65600,65600,65600,65600,0
|
|
20230908,161800,406749900,65600,65600,65600,65600,0
|
|
20230908,161700,406749900,65600,65600,65600,65600,0
|
|
20230908,161600,406749900,65600,65600,65600,65600,0
|
|
20230908,161500,406749900,65600,65600,65600,65600,0
|
|
20230908,161400,406749900,65600,65600,65600,65600,0
|
|
20230908,161300,406749900,65600,65600,65600,65600,0
|
|
20230908,161200,406749900,65600,65600,65600,65600,0
|
|
20230908,161100,406749900,65600,65600,65600,65600,0
|
|
20230908,161000,406749900,65600,65600,65600,65600,0
|
|
20230908,160900,406749900,65600,65600,65600,65600,0
|
|
20230908,160800,406749900,65600,65600,65600,65600,0
|
|
20230908,160700,406749900,65600,65600,65600,65600,0
|
|
20230908,160600,406749900,65600,65600,65600,65600,0
|
|
20230908,160500,406749900,65600,65600,65600,65600,0
|
|
20230908,160400,406749900,65600,65600,65600,65600,373
|
|
20230908,160300,406749900,65600,65600,65600,65600,0
|
|
20230908,160200,406749900,65600,65600,65600,65600,0
|
|
20230908,160100,406749900,65600,65600,65600,65600,0
|
|
20230908,160000,406749900,65600,65600,65600,65600,0
|
|
20230908,155900,406749900,65600,65600,65600,65600,0
|
|
20230908,155800,406749900,65600,65600,65600,65600,0
|
|
20230908,155700,406749900,65600,65600,65600,65600,0
|
|
20230908,155600,406749900,65600,65600,65600,65600,0
|
|
20230908,155500,406749900,65600,65600,65600,65600,0
|
|
20230908,155400,406749900,65600,65600,65600,65600,0
|
|
20230908,155300,406749900,65600,65600,65600,65600,0
|
|
20230908,155200,406749900,65600,65600,65600,65600,0
|
|
20230908,155100,406749900,65600,65600,65600,65600,0
|
|
20230908,155000,406749900,65600,65600,65600,65600,0
|
|
20230908,154900,406749900,65600,65600,65600,65600,0
|
|
20230908,154800,406749900,65600,65600,65600,65600,0
|
|
20230908,154700,406749900,65600,65600,65600,65600,0
|
|
20230908,154600,406749900,65600,65600,65600,65600,0
|
|
20230908,154500,406749900,65600,65600,65600,65600,0
|
|
20230908,154400,406749900,65600,65600,65600,65600,0
|
|
20230908,154300,406749900,65600,65600,65600,65600,0
|
|
20230908,154200,406749900,65600,65600,65600,65600,0
|
|
20230908,154100,406749900,65600,65600,65600,65600,0
|
|
20230908,154000,406749900,65600,65600,65600,65600,0
|
|
20230908,153900,406749900,65600,65600,65600,65600,0
|
|
20230908,153800,406749900,65600,65600,65600,65600,0
|
|
20230908,153700,406749900,65600,65600,65600,65600,0
|
|
20230908,153600,406749900,65600,65600,65600,65600,0
|
|
20230908,153500,406749900,65600,65600,65600,65600,0
|
|
20230908,153400,406749900,65600,65600,65600,65600,373
|
|
20230908,153300,406749900,65600,65600,65600,65600,0
|
|
20230908,153200,406749900,65600,65600,65600,65600,0
|
|
20230908,153100,406749900,65600,65600,65600,65600,0
|
|
20230908,153000,406749900,65600,65600,65600,65600,373
|
|
20230908,152900,382281100,66300,66300,66300,66300,0
|
|
20230908,152800,382281100,66300,66300,66300,66300,0
|
|
20230908,152700,382281100,66300,66300,66300,66300,0
|
|
20230908,152600,382281100,66300,66300,66300,66300,0
|
|
20230908,152500,382281100,66300,66300,66300,66300,0
|
|
20230908,152400,382281100,66300,66300,66300,66300,0
|
|
20230908,152300,382281100,66300,66300,66300,66300,0
|
|
20230908,152200,382281100,66300,66300,66300,66300,0
|
|
20230908,152100,382281100,66300,66300,66300,66300,0
|
|
20230908,152000,382281100,66300,66300,66300,66300,0
|
|
20230908,151900,382281100,66300,66100,66300,65800,20
|
|
20230908,151800,380960200,65700,65700,65700,65700,3
|
|
20230908,151700,380763100,65700,65800,65800,65700,6
|
|
20230908,151600,380368700,65800,65800,66000,65700,24
|
|
20230908,151500,378785700,65700,65700,65700,65700,0
|
|
20230908,151400,378785700,65700,65800,65800,65700,19
|
|
20230908,151300,377535800,65700,65700,65800,65700,3
|
|
20230908,151200,377338600,65800,65800,65800,65700,127
|
|
20230908,151100,368993200,65700,65800,65800,65700,4
|
|
20230908,151000,368730300,65800,65700,65800,65700,6
|
|
20230908,150900,368335800,65700,65800,65800,65700,17
|
|
20230908,150800,367218800,65800,65700,65800,65700,3
|
|
20230908,150700,367021500,65700,65700,65700,65700,17
|
|
20230908,150600,365904600,65600,65700,65700,65600,6
|
|
20230908,150500,365510600,65700,65700,65700,65600,7
|
|
20230908,150400,365051000,65600,65700,65700,65600,24
|
|
20230908,150300,363475400,65800,65700,65800,65700,3
|
|
20230908,150200,363278200,65700,65600,65700,65600,17
|
|
20230908,150100,362162900,65700,65600,65700,65600,5
|
|
20230908,150000,361834700,65600,65700,65900,65600,6
|
|
20230908,145900,361440500,65700,65700,65700,65700,16
|
|
20230908,145800,360389300,65700,65800,65800,65700,9
|
|
20230908,145700,359797900,65700,65800,65800,65700,25
|
|
20230908,145600,358154000,65700,65800,65800,65700,6
|
|
20230908,145500,357759600,65700,65700,65700,65700,26
|
|
20230908,145400,356051400,65700,65700,65700,65700,9
|
|
20230908,145300,355460100,65700,65700,65700,65700,8
|
|
20230908,145200,354934500,65700,65700,65700,65700,22
|
|
20230908,145100,353489100,65700,65700,65700,65700,10
|
|
20230908,145000,352832100,65700,65700,65800,65700,24
|
|
20230908,144900,351255100,65700,65800,65800,65700,6
|
|
20230908,144800,350860500,65900,65800,65900,65800,9
|
|
20230908,144700,350268200,65800,65700,65800,65700,18
|
|
20230908,144600,349084300,66200,66000,66200,65700,26
|
|
20230908,144500,347372300,65800,65900,65900,65800,20
|
|
20230908,144400,346055100,65900,65700,65900,65700,23
|
|
20230908,144300,344540700,65700,65700,65700,65700,8
|
|
20230908,144200,344015100,65900,65600,65900,65600,25
|
|
20230908,144100,342371000,65700,65600,65700,65600,12
|
|
20230908,144000,341583500,65700,65600,65700,65600,24
|
|
20230908,143900,340008500,65600,65700,65700,65600,6
|
|
20230908,143800,339614800,65600,65700,65700,65600,7
|
|
20230908,143700,339155000,66000,65600,66000,65600,25
|
|
20230908,143600,337508600,65600,65600,65600,65600,13
|
|
20230908,143500,336655800,65500,65500,65600,65500,23
|
|
20230908,143400,335149100,65500,65500,65500,65500,6
|
|
20230908,143300,334756100,65600,65600,65600,65600,25
|
|
20230908,143200,333116100,65600,65600,65600,65600,7
|
|
20230908,143100,332656900,65600,65600,65600,65600,6
|
|
20230908,143000,332263300,65600,65500,65600,65500,21
|
|
20230908,142900,330887400,65500,65500,65500,65500,2
|
|
20230908,142800,330756400,65500,65500,65500,65500,20
|
|
20230908,142700,329446400,65500,65500,65500,65500,3
|
|
20230908,142600,329249900,65500,65500,65500,65500,2
|
|
20230908,142500,329118900,65600,65500,65600,65500,20
|
|
20230908,142400,327808700,65500,65500,65500,65500,2
|
|
20230908,142300,327677700,65500,65500,65500,65500,14
|
|
20230908,142200,326760700,65600,65600,65600,65600,11
|
|
20230908,142100,326039100,65500,65500,65500,65500,3
|
|
20230908,142000,325842600,65500,65500,65500,65500,18
|
|
20230908,141900,324663600,65500,65500,65500,65500,3
|
|
20230908,141800,324467100,65500,65500,65500,65500,18
|
|
20230908,141700,323288100,65500,65500,65500,65500,3
|
|
20230908,141600,323091600,65500,65500,65600,65500,21
|
|
20230908,141500,321716000,65500,65500,65500,65500,5
|
|
20230908,141400,321388500,65500,65500,65500,65500,7
|
|
20230908,141300,320930000,65500,65500,65500,65500,27
|
|
20230908,141200,319161500,65500,65600,65600,65500,9
|
|
20230908,141100,318571300,65700,65700,65700,65600,26
|
|
20230908,141000,316864600,65600,65600,65600,65600,6
|
|
20230908,140900,316471000,65600,65600,65600,65600,10
|
|
20230908,140800,315815000,65500,65600,65600,65500,378
|
|
20230908,140700,291053200,65600,65600,65600,65600,8
|
|
20230908,140600,290528400,65600,65600,65700,65600,20
|
|
20230908,140500,289214800,65600,65600,65600,65600,7
|
|
20230908,140400,288755600,65600,65700,65700,65600,6
|
|
20230908,140300,288361900,65600,65600,65600,65600,23
|
|
20230908,140200,286853100,65600,65600,65600,65600,5
|
|
20230908,140100,286525100,65600,65600,65700,65600,25
|
|
20230908,140000,284883100,65600,65600,65600,65600,5
|
|
20230908,135900,284555100,65600,65600,65700,65600,25
|
|
20230908,135800,282914700,65600,65600,65600,65600,7
|
|
20230908,135700,282455500,65600,65600,65700,65600,13
|
|
20230908,135600,281602500,65600,65600,65600,65600,19
|
|
20230908,135500,280356100,65600,65600,65700,65600,14
|
|
20230908,135400,279437600,65600,65600,65600,65600,17
|
|
20230908,135300,278322400,65600,65600,65600,65600,16
|
|
20230908,135200,277272800,65600,65600,65600,65600,5
|
|
20230908,135100,276944800,65600,65600,65600,65600,17
|
|
20230908,135000,275829600,65600,65500,65600,65500,8
|
|
20230908,134900,275305200,65500,65500,65600,65500,27
|
|
20230908,134800,273534400,65500,65600,65600,65500,10
|
|
20230908,134700,272879200,65500,65500,65600,65500,14
|
|
20230908,134600,271962100,65600,65600,65600,65600,7
|
|
20230908,134500,271502900,65600,65600,65600,65500,17
|
|
20230908,134400,270388700,65500,65600,65600,65500,19
|
|
20230908,134300,269144100,65600,65600,65600,65500,22
|
|
20230908,134200,267701700,65500,65600,65600,65500,13
|
|
20230908,134100,266849600,65600,65600,65600,65600,4
|
|
20230908,134000,266587200,65600,65600,65600,65600,11
|
|
20230908,133900,265865600,65600,65600,65600,65600,24
|
|
20230908,133800,264291200,65600,65600,65600,65600,4
|
|
20230908,133700,264028800,65600,65600,65600,65500,49
|
|
20230908,133600,260817200,65600,65500,65600,65500,7
|
|
20230908,133500,260358600,65500,65500,65500,65500,8
|
|
20230908,133400,259834600,65500,65600,65600,65500,19
|
|
20230908,133300,258589500,65600,65500,65600,65500,17
|
|
20230908,133200,257474800,65500,65600,65600,65500,13
|
|
20230908,133100,256622700,65600,65600,65600,65600,11
|
|
20230908,133000,255901100,65600,65600,65600,65600,6
|
|
20230908,132900,255507500,65600,65600,65600,65600,25
|
|
20230908,132800,253867500,65600,65600,65600,65600,6
|
|
20230908,132700,253473900,65600,65700,65700,65600,24
|
|
20230908,132600,251898200,65700,65700,65700,65700,7
|
|
20230908,132500,251438300,65700,65700,65700,65700,8
|
|
20230908,132400,250912700,65700,65600,65700,65600,23
|
|
20230908,132300,249401900,65600,65500,65600,65500,7
|
|
20230908,132200,248942900,65500,65500,65600,65500,21
|
|
20230908,132100,247567300,65500,65500,65600,65500,13
|
|
20230908,132000,246715700,65500,65600,65600,65500,18
|
|
20230908,131900,245535200,65500,65600,65600,65500,10
|
|
20230908,131800,244880100,65500,65600,65600,65500,7
|
|
20230908,131700,244421500,65500,65600,65600,65500,21
|
|
20230908,131600,243044000,65600,65600,65600,65600,6
|
|
20230908,131500,242650400,65500,65600,65600,65500,25
|
|
20230908,131400,241012800,65500,65600,65600,65500,8
|
|
20230908,131300,240488100,65600,65600,65600,65600,7
|
|
20230908,131200,240028900,65600,65600,65700,65600,21
|
|
20230908,131100,238651200,65600,65700,65700,65600,12
|
|
20230908,131000,237863400,65600,65800,65800,65600,21
|
|
20230908,130900,236483800,65700,65700,65700,65700,9
|
|
20230908,130800,235892500,65700,65700,66000,65700,4
|
|
20230908,130700,235629400,65700,65600,65700,65600,26
|
|
20230908,130600,233922100,65600,65600,65600,65600,5
|
|
20230908,130500,233594100,65600,65600,65600,65600,21
|
|
20230908,130400,232216500,65600,65600,65600,65600,6
|
|
20230908,130300,231822900,65600,65600,65600,65600,25
|
|
20230908,130200,230182900,65600,65600,65600,65600,13
|
|
20230908,130100,229330100,65600,65700,65700,65600,10
|
|
20230908,130000,228674000,65600,65600,65700,65600,30
|
|
20230908,125900,226705000,65600,65600,65600,65600,2
|
|
20230908,125800,226573800,65700,65500,65700,65500,25
|
|
20230908,125700,224935600,65500,65600,65600,65500,12
|
|
20230908,125600,224149500,65500,65500,65600,65500,8
|
|
20230908,125500,223625200,65500,65600,65600,65500,20
|
|
20230908,125400,222313500,65600,65600,65600,65600,6
|
|
20230908,125300,221919900,65600,65500,65600,65500,29
|
|
20230908,125200,220018100,65500,65500,65500,65500,3
|
|
20230908,125100,219821600,65700,65600,65700,65600,4
|
|
20230908,125000,219559100,65600,65600,65700,65500,21
|
|
20230908,124900,218181400,65500,65500,65500,65500,12
|
|
20230908,124800,217395400,65500,65500,65500,65500,23
|
|
20230908,124700,215888900,65500,65500,65600,65500,10
|
|
20230908,124600,215233700,65500,65600,65600,65500,19
|
|
20230908,124500,213987500,65600,65700,65700,65600,11
|
|
20230908,124400,213265200,65700,65700,65700,65700,7
|
|
20230908,124300,212805300,65700,65700,65800,65700,26
|
|
20230908,124200,211097000,65700,65700,65700,65700,3
|
|
20230908,124100,210899900,65700,65800,65800,65700,16
|
|
20230908,124000,209847400,65800,65600,65800,65600,10
|
|
20230908,123900,209190700,65600,65500,65600,65500,13
|
|
20230908,123800,208338400,65500,65600,65600,65500,21
|
|
20230908,123700,206961000,65600,65600,65600,65600,9
|
|
20230908,123600,206370600,65600,65600,65600,65600,22
|
|
20230908,123500,204927400,65600,65600,65600,65600,10
|
|
20230908,123400,204271400,65600,65600,65600,65600,4
|
|
20230908,123300,204009000,65700,65600,65700,65600,30
|
|
20230908,123200,202040800,65600,65500,65600,65500,8
|
|
20230908,123100,201516400,65500,65600,65600,65500,26
|
|
20230908,123000,199813300,65500,65500,65600,65500,10
|
|
20230908,122900,199158200,65500,65500,65500,65500,9
|
|
20230908,122800,198568700,65500,65600,65600,65500,21
|
|
20230908,122700,197193000,65500,65500,65500,65500,11
|
|
20230908,122600,196472500,65600,65600,65600,65600,22
|
|
20230908,122500,195029300,65500,65500,65600,65500,11
|
|
20230908,122400,194308700,65500,65600,65600,65500,19
|
|
20230908,122300,193062800,65600,65600,65600,65600,12
|
|
20230908,122200,192275600,65600,65600,65600,65600,3
|
|
20230908,122100,192078800,65600,65600,65600,65600,25
|
|
20230908,122000,190438800,65600,65600,65700,65600,13
|
|
20230908,121900,189585900,65600,65600,65600,65600,22
|
|
20230908,121800,188142700,65600,65600,65600,65600,3
|
|
20230908,121700,187945900,65600,65500,65600,65500,15
|
|
20230908,121600,186963100,65500,65800,65800,65500,202
|
|
20230908,121500,173689200,65800,65600,65800,65500,18
|
|
20230908,121400,172508900,65500,65700,65700,65500,16
|
|
20230908,121300,171459800,65600,65600,65600,65600,11
|
|
20230908,121200,170738200,65600,65600,65600,65600,6
|
|
20230908,121100,170344600,65600,65600,65600,65500,32
|
|
20230908,121000,168245500,65600,65600,65600,65600,6
|
|
20230908,120900,167851900,65600,65600,65600,65600,28
|
|
20230908,120800,166015100,65600,65600,65600,65600,6
|
|
20230908,120700,165621500,65600,65700,65700,65600,31
|
|
20230908,120600,163586600,65700,65600,65700,65600,4
|
|
20230908,120500,163323900,65700,65700,65800,65600,16
|
|
20230908,120400,162272700,65600,65600,65700,65600,27
|
|
20230908,120300,160499600,65600,65600,65600,65600,10
|
|
20230908,120200,159843600,65600,65600,65600,65600,19
|
|
20230908,120100,158597200,65600,65800,65800,65600,6
|
|
20230908,120000,158203000,65800,66200,66200,65600,65
|
|
20230908,115900,153931800,65900,65700,65900,65600,81
|
|
20230908,115800,148598000,65700,65700,65700,65700,8
|
|
20230908,115700,148072400,65700,65700,65700,65600,26
|
|
20230908,115600,146364700,65700,65700,65700,65700,4
|
|
20230908,115500,146101900,65700,65700,65700,65700,18
|
|
20230908,115400,144919300,65700,65700,65700,65700,17
|
|
20230908,115300,143802400,65700,65700,65900,65700,15
|
|
20230908,115200,142816300,65700,65700,65700,65700,19
|
|
20230908,115100,141568000,65700,65700,65800,65700,18
|
|
20230908,115000,140384000,65700,65800,65800,65700,21
|
|
20230908,114900,139002600,65800,65800,66000,65800,10
|
|
20230908,114800,138343600,65700,65700,65800,65700,16
|
|
20230908,114700,137291900,65700,65700,65700,65700,23
|
|
20230908,114600,135780800,65700,65700,65700,65700,4
|
|
20230908,114500,135518000,65700,65700,65800,65700,23
|
|
20230908,114400,134006800,65700,65700,65700,65700,2
|
|
20230908,114300,133875400,65800,65700,65800,65700,9
|
|
20230908,114200,133283400,65700,65800,65800,65700,25
|
|
20230908,114100,131640800,65700,65700,65700,65700,9
|
|
20230908,114000,131049500,65700,65700,65700,65700,20
|
|
20230908,113900,129735500,65700,65700,65700,65700,14
|
|
20230908,113800,128815700,65700,65700,65700,65700,7
|
|
20230908,113700,128355800,65700,65700,65700,65700,24
|
|
20230908,113600,126779000,65700,65700,65700,65700,6
|
|
20230908,113500,126384800,65700,65800,65800,65700,24
|
|
20230908,113400,124806400,65800,65800,65800,65800,8
|
|
20230908,113300,124280000,65800,65800,66000,65800,6
|
|
20230908,113200,123884800,65900,66100,66300,65900,18
|
|
20230908,113100,122697600,65900,65700,65900,65700,34
|
|
20230908,113000,120460500,65700,65800,65800,65700,3
|
|
20230908,112900,120263300,65800,65800,65800,65800,27
|
|
20230908,112800,118486700,65800,65800,65800,65800,17
|
|
20230908,112700,117368100,65800,65800,65800,65800,10
|
|
20230908,112600,116710100,65800,65800,65800,65800,26
|
|
20230908,112500,114999300,65800,65900,65900,65800,13
|
|
20230908,112400,114142700,65900,65800,65900,65800,7
|
|
20230908,112300,113681500,65800,65800,65800,65800,25
|
|
20230908,112200,112036500,65800,65800,65900,65800,9
|
|
20230908,112100,111444100,65800,65800,65800,65800,13
|
|
20230908,112000,110588700,65800,65800,65800,65800,18
|
|
20230908,111900,109404300,65800,65800,65800,65800,14
|
|
20230908,111800,108483100,65800,65800,65800,65800,16
|
|
20230908,111700,107430300,65800,65800,65800,65800,8
|
|
20230908,111600,106903900,65800,66000,66000,65800,8
|
|
20230908,111500,106376300,66000,66000,66100,66000,29
|
|
20230908,111400,104462100,66000,66000,66000,66000,12
|
|
20230908,111300,103670100,66000,66000,66000,66000,24
|
|
20230908,111200,102086100,66000,66000,66000,66000,8
|
|
20230908,111100,101558100,66000,66000,66000,66000,8
|
|
20230908,111000,101030100,66000,66000,66000,66000,6
|
|
20230908,110900,100634100,66000,66100,66100,66000,7
|
|
20230908,110800,100171600,66100,66100,66100,66100,3
|
|
20230908,110700,99973300,66100,66100,66100,66100,10
|
|
20230908,110600,99312300,66100,66200,66200,66100,7
|
|
20230908,110500,98849400,66100,66100,66100,66100,7
|
|
20230908,110400,98386700,66100,66000,66100,66000,16
|
|
20230908,110300,97329400,66000,66000,66000,66000,7
|
|
20230908,110200,96867400,66300,66200,66300,66000,12
|
|
20230908,110100,96072300,66300,65800,66300,65800,20
|
|
20230908,110000,94754000,65800,65800,65800,65800,11
|
|
20230908,105900,94030200,65800,65800,65800,65800,8
|
|
20230908,105800,93503800,65800,65800,65800,65800,10
|
|
20230908,105700,92845800,65800,65700,66100,65700,9
|
|
20230908,105600,92253500,66300,65700,66300,65700,19
|
|
20230908,105500,90997200,65600,65600,65600,65600,14
|
|
20230908,105400,90078800,65600,65700,65700,65600,7
|
|
20230908,105300,89619500,65600,65600,65700,65600,21
|
|
20230908,105200,88241400,65600,65600,65600,65600,5
|
|
20230908,105100,87913400,65700,65700,65700,65600,10
|
|
20230908,105000,87256600,65700,65700,65700,65700,8
|
|
20230908,104900,86731000,65700,66000,66000,65700,19
|
|
20230908,104800,85480500,66000,66000,66300,66000,8
|
|
20230908,104700,84951700,66000,65900,66000,65900,10
|
|
20230908,104600,84292300,65900,65700,65900,65700,24
|
|
20230908,104500,82713600,65700,65700,65700,65700,17
|
|
20230908,104400,81596700,65700,65800,65800,65700,4
|
|
20230908,104300,81333700,65800,65800,65800,65800,17
|
|
20230908,104200,80215100,65800,65800,65800,65800,0
|
|
20230908,104100,80215100,65800,65900,65900,65800,14
|
|
20230908,104000,79293000,65900,65800,65900,65800,54
|
|
20230908,103900,75734700,65800,65900,66000,65800,65
|
|
20230908,103800,71446000,65800,65800,65800,65800,12
|
|
20230908,103700,70656400,65800,65800,65900,65800,6
|
|
20230908,103600,70261500,65800,65800,65800,65800,10
|
|
20230908,103500,69603500,65800,65800,65800,65800,17
|
|
20230908,103400,68484900,65800,65800,65800,65800,1
|
|
20230908,103300,68419100,65800,65800,65900,65800,12
|
|
20230908,103200,67629400,65800,65800,65800,65800,8
|
|
20230908,103100,67103000,65800,65800,65800,65800,14
|
|
20230908,103000,66181800,65800,65900,65900,65800,11
|
|
20230908,102900,65457800,65800,65800,65800,65800,9
|
|
20230908,102800,64865600,65900,65900,65900,65900,0
|
|
20230908,102700,64865600,65900,65700,65900,65700,12
|
|
20230908,102600,64075500,65800,65700,65800,65700,5
|
|
20230908,102500,63746700,65700,65700,65700,65700,20
|
|
20230908,102400,62432700,65700,65700,65700,65700,6
|
|
20230908,102300,62038500,65700,65800,65800,65700,11
|
|
20230908,102200,61314800,65800,65700,65800,65700,8
|
|
20230908,102100,60789100,65700,65700,65700,65700,7
|
|
20230908,102000,60329200,65800,65700,65800,65700,5
|
|
20230908,101900,60000600,65700,65700,65800,65700,71
|
|
20230908,101800,55330200,65700,65700,66100,65700,119
|
|
20230908,101700,47485400,65800,65700,65800,65700,53
|
|
20230908,101600,43999200,66000,65700,66000,65700,122
|
|
20230908,101500,35960200,65700,65700,65700,65700,14
|
|
20230908,101400,35040400,65800,65700,65800,65700,11
|
|
20230908,101300,34316700,65700,65800,66200,65700,119
|
|
20230908,101200,26463200,65800,65700,65800,65700,6
|
|
20230908,101100,26068800,65700,65800,65800,65700,14
|
|
20230908,101000,25148400,65800,65900,65900,65800,4
|
|
20230908,100900,24885000,65900,65900,65900,65900,4
|
|
20230908,100800,24621400,65900,65900,65900,65900,11
|
|
20230908,100700,23896500,65900,66000,66000,65900,27
|
|
20230908,100600,22114600,66000,66000,66000,66000,4
|
|
20230908,100500,21850600,66000,66000,66000,66000,10
|
|
20230908,100400,21190600,66000,66000,66000,66000,9
|
|
20230908,100300,20596600,66000,66000,66000,66000,11
|
|
20230908,100200,19870600,66100,66100,66100,66100,32
|
|
20230908,100100,17755400,66100,66100,66100,66100,3
|
|
20230908,100000,17557100,66100,66200,66200,66100,9
|
|
20230908,095900,16962100,66100,66100,66100,66100,16
|
|
20230908,095800,15904500,66100,66100,66100,66100,0
|
|
20230908,095700,15904500,66100,66100,66100,66100,16
|
|
20230908,095600,14846900,66100,66100,66100,66100,5
|
|
20230908,095500,14516400,66100,66200,66200,66100,9
|
|
20230908,095400,13921400,66100,66200,66200,66100,6
|
|
20230908,095300,13524700,66200,66200,66200,66200,95
|
|
20230908,095200,7235700,66200,66200,66200,66200,1
|
|
20230908,095100,7169500,66300,66400,66600,66300,20
|
|
20230908,095000,5842800,66300,66300,66300,66300,9
|
|
20230908,094900,5246100,66400,66300,66400,66300,3
|
|
20230908,094800,5047100,66300,66300,66300,66300,1
|
|
20230908,094700,4980800,66300,66300,66300,66300,4
|
|
20230908,094600,4715600,66300,66300,66300,66300,0
|
|
20230908,094500,4715600,66300,66300,66300,66300,3
|
|
20230908,094400,4516700,66300,66300,66300,66300,1
|
|
20230908,094300,4450400,66300,66300,66300,66300,0
|
|
20230908,094200,4450400,66300,66300,66300,66300,3
|
|
20230908,094100,4251500,66400,66400,66400,66400,2
|
|
20230908,094000,4118700,66300,66300,66300,66300,0
|
|
20230908,093900,4118700,66300,66400,66400,66300,2
|
|
20230908,093800,3986000,66300,66300,66300,66300,2
|
|
20230908,093700,3853400,66400,66400,66400,66400,0
|
|
20230908,093600,3853400,66400,66400,66400,66400,0
|
|
20230908,093500,3853400,66400,66400,66400,66400,0
|
|
20230908,093400,3853400,66400,66400,66400,66400,0
|
|
20230908,093300,3853400,66400,66400,66400,66400,1
|
|
20230908,093200,3787000,66400,66400,66400,66400,0
|
|
20230908,093100,3787000,66400,66400,66400,66400,0
|
|
20230908,093000,3787000,66400,66400,66400,66400,2
|
|
20230908,092900,3654200,66300,66300,66300,66300,1
|
|
20230908,092800,3587900,66300,66300,66300,66300,1
|
|
20230908,092700,3521600,66300,66400,66400,66300,2
|
|
20230908,092600,3388900,66300,66300,66300,66300,0
|
|
20230908,092500,3388900,66300,66400,66400,66300,6
|
|
20230908,092400,2991000,66400,66400,66400,66400,0
|
|
20230908,092300,2991000,66400,66400,66400,66400,0
|
|
20230908,092200,2991000,66400,66400,66400,66400,0
|
|
20230908,092100,2991000,66400,66400,66400,66400,1
|
|
20230908,092000,2924600,66300,66300,66300,66300,0
|
|
20230908,091900,2924600,66300,66300,66300,66300,1
|
|
20230908,091800,2858300,66500,66500,66500,66500,0
|
|
20230908,091700,2858300,66500,66500,66500,66500,1
|
|
20230908,091600,2791800,66500,66500,66500,66500,4
|
|
20230908,091500,2525800,66300,66300,66300,66300,0
|
|
20230908,091400,2525800,66300,66300,66300,66300,1
|
|
20230908,091300,2459500,66400,66400,66400,66400,6
|
|
20230908,091200,2061100,66300,66300,66300,66300,0
|
|
20230908,091100,2061100,66300,66300,66300,66300,0
|
|
20230908,091000,2061100,66300,66400,66400,66300,6
|
|
20230908,090900,1662800,66300,66200,66300,66200,10
|
|
20230908,090800,999900,66100,66100,66100,66100,0
|
|
20230908,090700,999900,66100,66100,66100,66100,0
|
|
20230908,090600,999900,66100,66100,66100,66100,1
|
|
20230908,090500,933800,66200,66400,66400,66200,3
|
|
20230908,090400,734900,66500,66500,66500,66500,0
|
|
20230908,090300,734900,66500,66600,66600,66500,2
|
|
20230908,090200,601800,66700,66700,66700,66700,1
|
|
20230908,090100,535100,66800,66800,66800,66800,1
|
|
20230908,090000,468300,66900,66900,66900,66900,7
|