634 lines
32 KiB
CSV
634 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230911,193100,349793800,65300,65300,65300,65300,162
|
|
20230911,193000,349793800,65300,65300,65300,65300,0
|
|
20230911,192900,349793800,65300,65300,65300,65300,0
|
|
20230911,192800,349793800,65300,65300,65300,65300,0
|
|
20230911,192700,349793800,65300,65300,65300,65300,0
|
|
20230911,192600,349793800,65300,65300,65300,65300,0
|
|
20230911,192500,349793800,65300,65300,65300,65300,0
|
|
20230911,192400,349793800,65300,65300,65300,65300,0
|
|
20230911,192300,349793800,65300,65300,65300,65300,0
|
|
20230911,192200,349793800,65300,65300,65300,65300,0
|
|
20230911,192100,349793800,65300,65300,65300,65300,0
|
|
20230911,192000,349793800,65300,65300,65300,65300,0
|
|
20230911,191900,349793800,65300,65300,65300,65300,0
|
|
20230911,191800,349793800,65300,65300,65300,65300,0
|
|
20230911,191700,349793800,65300,65300,65300,65300,0
|
|
20230911,191600,349793800,65300,65300,65300,65300,0
|
|
20230911,191500,349793800,65300,65300,65300,65300,0
|
|
20230911,191400,349793800,65300,65300,65300,65300,0
|
|
20230911,191300,349793800,65300,65300,65300,65300,0
|
|
20230911,191200,349793800,65300,65300,65300,65300,0
|
|
20230911,191100,349793800,65300,65300,65300,65300,0
|
|
20230911,191000,349793800,65300,65300,65300,65300,0
|
|
20230911,190900,349793800,65300,65300,65300,65300,0
|
|
20230911,190800,349793800,65300,65300,65300,65300,0
|
|
20230911,190700,349793800,65300,65300,65300,65300,0
|
|
20230911,190600,349793800,65300,65300,65300,65300,0
|
|
20230911,190500,349793800,65300,65300,65300,65300,0
|
|
20230911,190400,349793800,65300,65300,65300,65300,0
|
|
20230911,190300,349793800,65300,65300,65300,65300,0
|
|
20230911,190200,349793800,65300,65300,65300,65300,0
|
|
20230911,190100,349793800,65300,65300,65300,65300,162
|
|
20230911,190000,349793800,65300,65300,65300,65300,0
|
|
20230911,185900,349793800,65300,65300,65300,65300,0
|
|
20230911,185800,349793800,65300,65300,65300,65300,0
|
|
20230911,185700,349793800,65300,65300,65300,65300,0
|
|
20230911,185600,349793800,65300,65300,65300,65300,0
|
|
20230911,185500,349793800,65300,65300,65300,65300,0
|
|
20230911,185400,349793800,65300,65300,65300,65300,0
|
|
20230911,185300,349793800,65300,65300,65300,65300,0
|
|
20230911,185200,349793800,65300,65300,65300,65300,0
|
|
20230911,185100,349793800,65300,65300,65300,65300,0
|
|
20230911,185000,349793800,65300,65300,65300,65300,0
|
|
20230911,184900,349793800,65300,65300,65300,65300,0
|
|
20230911,184800,349793800,65300,65300,65300,65300,0
|
|
20230911,184700,349793800,65300,65300,65300,65300,0
|
|
20230911,184600,349793800,65300,65300,65300,65300,0
|
|
20230911,184500,349793800,65300,65300,65300,65300,0
|
|
20230911,184400,349793800,65300,65300,65300,65300,0
|
|
20230911,184300,349793800,65300,65300,65300,65300,0
|
|
20230911,184200,349793800,65300,65300,65300,65300,0
|
|
20230911,184100,349793800,65300,65300,65300,65300,0
|
|
20230911,184000,349793800,65300,65300,65300,65300,0
|
|
20230911,183900,349793800,65300,65300,65300,65300,0
|
|
20230911,183800,349793800,65300,65300,65300,65300,0
|
|
20230911,183700,349793800,65300,65300,65300,65300,0
|
|
20230911,183600,349793800,65300,65300,65300,65300,0
|
|
20230911,183500,349793800,65300,65300,65300,65300,0
|
|
20230911,183400,349793800,65300,65300,65300,65300,0
|
|
20230911,183300,349793800,65300,65300,65300,65300,0
|
|
20230911,183200,349793800,65300,65300,65300,65300,0
|
|
20230911,183100,349793800,65300,65300,65300,65300,162
|
|
20230911,183000,349793800,65300,65300,65300,65300,0
|
|
20230911,182900,349793800,65300,65300,65300,65300,0
|
|
20230911,182800,349793800,65300,65300,65300,65300,0
|
|
20230911,182700,349793800,65300,65300,65300,65300,0
|
|
20230911,182600,349793800,65300,65300,65300,65300,0
|
|
20230911,182500,349793800,65300,65300,65300,65300,0
|
|
20230911,182400,349793800,65300,65300,65300,65300,0
|
|
20230911,182300,349793800,65300,65300,65300,65300,0
|
|
20230911,182200,349793800,65300,65300,65300,65300,0
|
|
20230911,182100,349793800,65300,65300,65300,65300,0
|
|
20230911,182000,349793800,65300,65300,65300,65300,0
|
|
20230911,181900,349793800,65300,65300,65300,65300,0
|
|
20230911,181800,349793800,65300,65300,65300,65300,0
|
|
20230911,181700,349793800,65300,65300,65300,65300,0
|
|
20230911,181600,349793800,65300,65300,65300,65300,0
|
|
20230911,181500,349793800,65300,65300,65300,65300,0
|
|
20230911,181400,349793800,65300,65300,65300,65300,0
|
|
20230911,181300,349793800,65300,65300,65300,65300,0
|
|
20230911,181200,349793800,65300,65300,65300,65300,0
|
|
20230911,181100,349793800,65300,65300,65300,65300,0
|
|
20230911,181000,349793800,65300,65300,65300,65300,0
|
|
20230911,180900,349793800,65300,65300,65300,65300,0
|
|
20230911,180800,349793800,65300,65300,65300,65300,0
|
|
20230911,180700,349793800,65300,65300,65300,65300,0
|
|
20230911,180600,349793800,65300,65300,65300,65300,0
|
|
20230911,180500,349793800,65300,65300,65300,65300,0
|
|
20230911,180400,349793800,65300,65300,65300,65300,0
|
|
20230911,180300,349793800,65300,65300,65300,65300,0
|
|
20230911,180200,349793800,65300,65300,65300,65300,0
|
|
20230911,180100,349793800,65300,65300,65300,65300,162
|
|
20230911,180000,349793800,65300,65300,65300,65300,0
|
|
20230911,175900,349793800,65300,65300,65300,65300,0
|
|
20230911,175800,349793800,65300,65300,65300,65300,0
|
|
20230911,175700,349793800,65300,65300,65300,65300,0
|
|
20230911,175600,349793800,65300,65300,65300,65300,0
|
|
20230911,175500,349793800,65300,65300,65300,65300,0
|
|
20230911,175400,349793800,65300,65300,65300,65300,0
|
|
20230911,175300,349793800,65300,65300,65300,65300,0
|
|
20230911,175200,349793800,65300,65300,65300,65300,0
|
|
20230911,175100,349793800,65300,65300,65300,65300,0
|
|
20230911,175000,349793800,65300,65300,65300,65300,0
|
|
20230911,174900,349793800,65300,65300,65300,65300,0
|
|
20230911,174800,349793800,65300,65300,65300,65300,0
|
|
20230911,174700,349793800,65300,65300,65300,65300,0
|
|
20230911,174600,349793800,65300,65300,65300,65300,0
|
|
20230911,174500,349793800,65300,65300,65300,65300,0
|
|
20230911,174400,349793800,65300,65300,65300,65300,0
|
|
20230911,174300,349793800,65300,65300,65300,65300,0
|
|
20230911,174200,349793800,65300,65300,65300,65300,0
|
|
20230911,174100,349793800,65300,65300,65300,65300,0
|
|
20230911,174000,349793800,65300,65300,65300,65300,0
|
|
20230911,173900,349793800,65300,65300,65300,65300,0
|
|
20230911,173800,349793800,65300,65300,65300,65300,0
|
|
20230911,173700,349793800,65300,65300,65300,65300,0
|
|
20230911,173600,349793800,65300,65300,65300,65300,0
|
|
20230911,173500,349793800,65300,65300,65300,65300,0
|
|
20230911,173400,349793800,65300,65300,65300,65300,0
|
|
20230911,173300,349793800,65300,65300,65300,65300,0
|
|
20230911,173200,349793800,65300,65300,65300,65300,0
|
|
20230911,173100,349793800,65300,65300,65300,65300,162
|
|
20230911,173000,349793800,65300,65300,65300,65300,0
|
|
20230911,172900,349793800,65300,65300,65300,65300,0
|
|
20230911,172800,349793800,65300,65300,65300,65300,0
|
|
20230911,172700,349793800,65300,65300,65300,65300,0
|
|
20230911,172600,349793800,65300,65300,65300,65300,0
|
|
20230911,172500,349793800,65300,65300,65300,65300,0
|
|
20230911,172400,349793800,65300,65300,65300,65300,0
|
|
20230911,172300,349793800,65300,65300,65300,65300,0
|
|
20230911,172200,349793800,65300,65300,65300,65300,0
|
|
20230911,172100,349793800,65300,65300,65300,65300,0
|
|
20230911,172000,349793800,65300,65300,65300,65300,0
|
|
20230911,171900,349793800,65300,65300,65300,65300,0
|
|
20230911,171800,349793800,65300,65300,65300,65300,0
|
|
20230911,171700,349793800,65300,65300,65300,65300,0
|
|
20230911,171600,349793800,65300,65300,65300,65300,0
|
|
20230911,171500,349793800,65300,65300,65300,65300,0
|
|
20230911,171400,349793800,65300,65300,65300,65300,0
|
|
20230911,171300,349793800,65300,65300,65300,65300,0
|
|
20230911,171200,349793800,65300,65300,65300,65300,0
|
|
20230911,171100,349793800,65300,65300,65300,65300,0
|
|
20230911,171000,349793800,65300,65300,65300,65300,0
|
|
20230911,170900,349793800,65300,65300,65300,65300,0
|
|
20230911,170800,349793800,65300,65300,65300,65300,0
|
|
20230911,170700,349793800,65300,65300,65300,65300,0
|
|
20230911,170600,349793800,65300,65300,65300,65300,0
|
|
20230911,170500,349793800,65300,65300,65300,65300,0
|
|
20230911,170400,349793800,65300,65300,65300,65300,0
|
|
20230911,170300,349793800,65300,65300,65300,65300,0
|
|
20230911,170200,349793800,65300,65300,65300,65300,0
|
|
20230911,170100,349793800,65300,65300,65300,65300,162
|
|
20230911,170000,349793800,65300,65300,65300,65300,0
|
|
20230911,165900,349793800,65300,65300,65300,65300,0
|
|
20230911,165800,349793800,65300,65300,65300,65300,0
|
|
20230911,165700,349793800,65300,65300,65300,65300,0
|
|
20230911,165600,349793800,65300,65300,65300,65300,0
|
|
20230911,165500,349793800,65300,65300,65300,65300,0
|
|
20230911,165400,349793800,65300,65300,65300,65300,0
|
|
20230911,165300,349793800,65300,65300,65300,65300,0
|
|
20230911,165200,349793800,65300,65300,65300,65300,0
|
|
20230911,165100,349793800,65300,65300,65300,65300,0
|
|
20230911,165000,349793800,65300,65300,65300,65300,0
|
|
20230911,164900,349793800,65300,65300,65300,65300,0
|
|
20230911,164800,349793800,65300,65300,65300,65300,0
|
|
20230911,164700,349793800,65300,65300,65300,65300,0
|
|
20230911,164600,349793800,65300,65300,65300,65300,0
|
|
20230911,164500,349793800,65300,65300,65300,65300,0
|
|
20230911,164400,349793800,65300,65300,65300,65300,0
|
|
20230911,164300,349793800,65300,65300,65300,65300,0
|
|
20230911,164200,349793800,65300,65300,65300,65300,0
|
|
20230911,164100,349793800,65300,65300,65300,65300,0
|
|
20230911,164000,349793800,65300,65300,65300,65300,0
|
|
20230911,163900,349793800,65300,65300,65300,65300,0
|
|
20230911,163800,349793800,65300,65300,65300,65300,0
|
|
20230911,163700,349793800,65300,65300,65300,65300,0
|
|
20230911,163600,349793800,65300,65300,65300,65300,0
|
|
20230911,163500,349793800,65300,65300,65300,65300,0
|
|
20230911,163400,349793800,65300,65300,65300,65300,0
|
|
20230911,163300,349793800,65300,65300,65300,65300,0
|
|
20230911,163200,349793800,65300,65300,65300,65300,0
|
|
20230911,163100,349793800,65300,65300,65300,65300,162
|
|
20230911,163000,349793800,65300,65300,65300,65300,0
|
|
20230911,162900,349793800,65300,65300,65300,65300,0
|
|
20230911,162800,349793800,65300,65300,65300,65300,0
|
|
20230911,162700,349793800,65300,65300,65300,65300,0
|
|
20230911,162600,349793800,65300,65300,65300,65300,0
|
|
20230911,162500,349793800,65300,65300,65300,65300,0
|
|
20230911,162400,349793800,65300,65300,65300,65300,0
|
|
20230911,162300,349793800,65300,65300,65300,65300,0
|
|
20230911,162200,349793800,65300,65300,65300,65300,0
|
|
20230911,162100,349793800,65300,65300,65300,65300,0
|
|
20230911,162000,349793800,65300,65300,65300,65300,0
|
|
20230911,161900,349793800,65300,65300,65300,65300,0
|
|
20230911,161800,349793800,65300,65300,65300,65300,0
|
|
20230911,161700,349793800,65300,65300,65300,65300,0
|
|
20230911,161600,349793800,65300,65300,65300,65300,0
|
|
20230911,161500,349793800,65300,65300,65300,65300,0
|
|
20230911,161400,349793800,65300,65300,65300,65300,0
|
|
20230911,161300,349793800,65300,65300,65300,65300,0
|
|
20230911,161200,349793800,65300,65300,65300,65300,0
|
|
20230911,161100,349793800,65300,65300,65300,65300,0
|
|
20230911,161000,349793800,65300,65300,65300,65300,0
|
|
20230911,160900,349793800,65300,65300,65300,65300,0
|
|
20230911,160800,349793800,65300,65300,65300,65300,0
|
|
20230911,160700,349793800,65300,65300,65300,65300,0
|
|
20230911,160600,349793800,65300,65300,65300,65300,0
|
|
20230911,160500,349793800,65300,65300,65300,65300,0
|
|
20230911,160400,349793800,65300,65300,65300,65300,0
|
|
20230911,160300,349793800,65300,65300,65300,65300,0
|
|
20230911,160200,349793800,65300,65300,65300,65300,0
|
|
20230911,160100,349793800,65300,65300,65300,65300,162
|
|
20230911,160000,349793800,65300,65300,65300,65300,0
|
|
20230911,155900,349793800,65300,65300,65300,65300,0
|
|
20230911,155800,349793800,65300,65300,65300,65300,0
|
|
20230911,155700,349793800,65300,65300,65300,65300,0
|
|
20230911,155600,349793800,65300,65300,65300,65300,0
|
|
20230911,155500,349793800,65300,65300,65300,65300,0
|
|
20230911,155400,349793800,65300,65300,65300,65300,0
|
|
20230911,155300,349793800,65300,65300,65300,65300,0
|
|
20230911,155200,349793800,65300,65300,65300,65300,0
|
|
20230911,155100,349793800,65300,65300,65300,65300,0
|
|
20230911,155000,349793800,65300,65300,65300,65300,0
|
|
20230911,154900,349793800,65300,65300,65300,65300,0
|
|
20230911,154800,349793800,65300,65300,65300,65300,0
|
|
20230911,154700,349793800,65300,65300,65300,65300,0
|
|
20230911,154600,349793800,65300,65300,65300,65300,0
|
|
20230911,154500,349793800,65300,65300,65300,65300,0
|
|
20230911,154400,349793800,65300,65300,65300,65300,0
|
|
20230911,154300,349793800,65300,65300,65300,65300,0
|
|
20230911,154200,349793800,65300,65300,65300,65300,0
|
|
20230911,154100,349793800,65300,65300,65300,65300,0
|
|
20230911,154000,349793800,65300,65300,65300,65300,0
|
|
20230911,153900,349793800,65300,65300,65300,65300,0
|
|
20230911,153800,349793800,65300,65300,65300,65300,0
|
|
20230911,153700,349793800,65300,65300,65300,65300,0
|
|
20230911,153600,349793800,65300,65300,65300,65300,0
|
|
20230911,153500,349793800,65300,65300,65300,65300,0
|
|
20230911,153400,349793800,65300,65300,65300,65300,0
|
|
20230911,153300,349793800,65300,65300,65300,65300,0
|
|
20230911,153200,349793800,65300,65300,65300,65300,0
|
|
20230911,153100,349793800,65300,65300,65300,65300,162
|
|
20230911,153000,349793800,65300,65300,65300,65300,162
|
|
20230911,152900,339215200,65500,65500,65500,65500,0
|
|
20230911,152800,339215200,65500,65500,65500,65500,0
|
|
20230911,152700,339215200,65500,65500,65500,65500,0
|
|
20230911,152600,339215200,65500,65500,65500,65500,0
|
|
20230911,152500,339215200,65500,65500,65500,65500,0
|
|
20230911,152400,339215200,65500,65500,65500,65500,0
|
|
20230911,152300,339215200,65500,65500,65500,65500,0
|
|
20230911,152200,339215200,65500,65500,65500,65500,0
|
|
20230911,152100,339215200,65500,65500,65500,65500,0
|
|
20230911,152000,339215200,65500,65500,65500,65500,0
|
|
20230911,151900,339215200,65500,65500,65500,65500,4
|
|
20230911,151800,338953200,65500,65500,65500,65500,0
|
|
20230911,151700,338953200,65500,65500,65500,65500,3
|
|
20230911,151600,338756700,65500,65500,65500,65500,0
|
|
20230911,151500,338756700,65500,65500,65500,65500,5
|
|
20230911,151400,338429200,65400,65400,65400,65400,0
|
|
20230911,151300,338429200,65400,65400,65400,65400,1
|
|
20230911,151200,338363800,65300,65300,65300,65300,176
|
|
20230911,151100,326871000,65200,65200,65200,65200,0
|
|
20230911,151000,326871000,65200,65200,65200,65200,4
|
|
20230911,150900,326610200,65200,65200,65200,65200,13
|
|
20230911,150800,325762600,65200,65200,65200,65200,0
|
|
20230911,150700,325762600,65200,65200,65200,65200,0
|
|
20230911,150600,325762600,65200,65200,65200,65200,14
|
|
20230911,150500,324849800,65200,65200,65200,65200,1
|
|
20230911,150400,324784600,65200,65200,65200,65200,0
|
|
20230911,150300,324784600,65200,65200,65200,65200,0
|
|
20230911,150200,324784600,65200,65200,65200,65200,11
|
|
20230911,150100,324067400,65100,65100,65100,65100,0
|
|
20230911,150000,324067400,65100,65200,65200,65100,8
|
|
20230911,145900,323546500,65200,65100,65200,65100,5
|
|
20230911,145800,323220900,65200,65200,65200,65100,18
|
|
20230911,145700,322047400,65200,65200,65200,65200,0
|
|
20230911,145600,322047400,65200,65200,65200,65100,4
|
|
20230911,145500,321786800,65200,65100,65200,65100,15
|
|
20230911,145400,320808900,65200,65200,65200,65200,0
|
|
20230911,145300,320808900,65200,65300,65300,65100,6
|
|
20230911,145200,320418000,65200,65100,65200,65100,10
|
|
20230911,145100,319766600,65200,65200,65200,65200,14
|
|
20230911,145000,318853800,65200,65100,65200,65100,4
|
|
20230911,144900,318593300,65100,65100,65200,65100,6
|
|
20230911,144800,318202500,65100,65200,65200,65100,12
|
|
20230911,144700,317421200,65100,65200,65200,65100,7
|
|
20230911,144600,316965400,65100,65100,65100,65100,6
|
|
20230911,144500,316574800,65100,65100,65100,65100,5
|
|
20230911,144400,316249300,65100,65200,65200,65100,30
|
|
20230911,144300,314294900,65200,65200,65200,65200,7
|
|
20230911,144200,313838500,65200,65200,65200,65200,2
|
|
20230911,144100,313708100,65200,65200,65200,65200,16
|
|
20230911,144000,312664900,65200,65200,65200,65200,3
|
|
20230911,143900,312469300,65200,65200,65200,65200,2
|
|
20230911,143800,312338900,65200,65200,65200,65200,7
|
|
20230911,143700,311882500,65200,65200,65200,65200,16
|
|
20230911,143600,310839300,65200,65200,65200,65200,2
|
|
20230911,143500,310708900,65200,65200,65200,65200,6
|
|
20230911,143400,310317700,65200,65200,65200,65200,18
|
|
20230911,143300,309144100,65200,65300,65300,65200,4
|
|
20230911,143200,308883000,65300,65200,65300,65200,9
|
|
20230911,143100,308295400,65300,65200,65300,65200,15
|
|
20230911,143000,307316600,65200,65300,65300,65200,22
|
|
20230911,142900,305880200,65300,65200,65300,65200,9
|
|
20230911,142800,305292700,65200,65200,65200,65200,3
|
|
20230911,142700,305097100,65200,65200,65200,65200,6
|
|
20230911,142600,304705900,65200,65200,65200,65200,15
|
|
20230911,142500,303727900,65200,65200,65200,65200,3
|
|
20230911,142400,303532300,65200,65200,65200,65200,6
|
|
20230911,142300,303141100,65200,65100,65200,65100,25
|
|
20230911,142200,301512800,65100,65100,65100,65100,2
|
|
20230911,142100,301382600,65100,65100,65100,65100,8
|
|
20230911,142000,300861800,65100,65100,65100,65100,6
|
|
20230911,141900,300471200,65100,65100,65100,65100,16
|
|
20230911,141800,299429600,65100,65100,65100,65100,7
|
|
20230911,141700,298973900,65100,65100,65100,65100,2
|
|
20230911,141600,298843700,65100,65100,65100,65100,18
|
|
20230911,141500,297671900,65100,65100,65100,65100,7
|
|
20230911,141400,297216200,65100,65100,65100,65100,6
|
|
20230911,141300,296825600,65100,65100,65100,65100,2
|
|
20230911,141200,296695400,65100,65100,65100,65100,17
|
|
20230911,141100,295588700,65100,65100,65100,65100,0
|
|
20230911,141000,295588700,65100,65100,65100,65100,6
|
|
20230911,140900,295198100,65200,65100,65200,65100,20
|
|
20230911,140800,293896000,65200,65200,65300,65200,6
|
|
20230911,140700,293504700,65200,65200,65200,65200,3
|
|
20230911,140600,293309100,65200,65200,65200,65200,3
|
|
20230911,140500,293113500,65200,65200,65200,65200,14
|
|
20230911,140400,292200700,65200,65200,65200,65200,6
|
|
20230911,140300,291809500,65200,65200,65200,65200,4
|
|
20230911,140200,291548700,65200,65200,65200,65200,10
|
|
20230911,140100,290896700,65200,65200,65200,65200,15
|
|
20230911,140000,289918700,65200,65200,65200,65200,10
|
|
20230911,135900,289266700,65200,65200,65200,65200,7
|
|
20230911,135800,288810300,65200,65200,65200,65200,23
|
|
20230911,135700,287310700,65200,65200,65200,65200,4
|
|
20230911,135600,287049900,65200,65100,65200,65100,12
|
|
20230911,135500,286268400,65100,65100,65100,65100,7
|
|
20230911,135400,285812700,65100,65200,65200,65100,22
|
|
20230911,135300,284380300,65200,65200,65200,65200,8
|
|
20230911,135200,283858700,65200,65200,65200,65200,12
|
|
20230911,135100,283076300,65200,65200,65200,65200,16
|
|
20230911,135000,282033100,65200,65200,65200,65200,10
|
|
20230911,134900,281381100,65200,65200,65200,65200,6
|
|
20230911,134800,280989900,65200,65100,65200,65100,19
|
|
20230911,134700,279751900,65100,65100,65100,65100,22
|
|
20230911,134600,278319700,65100,65100,65100,65100,10
|
|
20230911,134500,277668700,65100,65100,65100,65100,9
|
|
20230911,134400,277082800,65100,65100,65100,65100,12
|
|
20230911,134300,276301600,65400,65100,65400,65100,10
|
|
20230911,134200,275649700,65100,65000,65100,65000,20
|
|
20230911,134100,274348400,65000,65000,65000,65000,10
|
|
20230911,134000,273698400,65000,65000,65000,65000,26
|
|
20230911,133900,272008400,65000,65100,65100,65000,247
|
|
20230911,133800,255929100,65100,65100,65100,65000,261
|
|
20230911,133700,238938700,65100,65100,65100,65100,5
|
|
20230911,133600,238613200,65100,65100,65100,65100,20
|
|
20230911,133500,237311200,65100,65100,65100,65100,8
|
|
20230911,133400,236790400,65100,65100,65200,65100,4
|
|
20230911,133300,236529900,65100,65100,65100,65100,21
|
|
20230911,133200,235162800,65100,65100,65100,65100,5
|
|
20230911,133100,234837300,65100,65100,65100,65100,5
|
|
20230911,133000,234511800,65100,65100,65100,65100,4
|
|
20230911,132900,234251400,65200,65100,65300,65100,20
|
|
20230911,132800,232947400,65100,65100,65100,65100,8
|
|
20230911,132700,232426600,65100,65100,65100,65100,7
|
|
20230911,132600,231970900,65100,65100,65100,65100,17
|
|
20230911,132500,230864200,65100,65100,65100,65100,7
|
|
20230911,132400,230408500,65200,65200,65200,65100,9
|
|
20230911,132300,229822100,65400,65200,65400,65200,3
|
|
20230911,132200,229626200,65100,65100,65100,65100,24
|
|
20230911,132100,228063800,65100,65200,65200,65100,9
|
|
20230911,132000,227477700,65100,65100,65100,65100,2
|
|
20230911,131900,227347500,65000,65000,65100,65000,25
|
|
20230911,131800,225721200,65100,65100,65100,65100,7
|
|
20230911,131700,225265500,65100,65100,65100,65100,3
|
|
20230911,131600,225070200,65100,65100,65100,65100,7
|
|
20230911,131500,224614500,65000,65000,65000,65000,15
|
|
20230911,131400,223639500,65000,65000,65000,65000,4
|
|
20230911,131300,223379500,65000,65000,65000,65000,13
|
|
20230911,131200,222534500,65000,65000,65000,65000,5
|
|
20230911,131100,222209500,65000,65000,65000,65000,20
|
|
20230911,131000,220909500,65000,65000,65000,65000,8
|
|
20230911,130900,220389500,65100,65000,65100,65000,7
|
|
20230911,130800,219934400,65000,65000,65000,65000,11
|
|
20230911,130700,219219400,65000,65100,65300,65000,13
|
|
20230911,130600,218373800,65100,65000,65100,65000,4
|
|
20230911,130500,218113700,65000,65000,65000,65000,3
|
|
20230911,130400,217918700,65000,65000,65000,65000,21
|
|
20230911,130300,216553700,65000,65000,65000,65000,8
|
|
20230911,130200,216033700,65000,65000,65000,65000,4
|
|
20230911,130100,215773700,65000,65000,65000,65000,23
|
|
20230911,130000,214278700,65000,65100,65100,65000,4
|
|
20230911,125900,214018600,65000,65000,65000,65000,3
|
|
20230911,125800,213823600,65000,65000,65000,65000,9
|
|
20230911,125700,213238600,65000,65000,65100,65000,24
|
|
20230911,125600,211678400,65000,65100,65100,65000,5
|
|
20230911,125500,211353300,65100,65100,65100,65100,5
|
|
20230911,125400,211027800,65100,65100,65100,65100,14
|
|
20230911,125300,210116400,65100,65100,65100,65100,8
|
|
20230911,125200,209595600,65100,65100,65100,65100,4
|
|
20230911,125100,209335200,65100,65100,65100,65100,9
|
|
20230911,125000,208749300,65100,65100,65100,65100,19
|
|
20230911,124900,207512400,65100,65100,65100,65100,5
|
|
20230911,124800,207186900,65100,65100,65100,65100,12
|
|
20230911,124700,206405700,65100,65100,65200,65100,17
|
|
20230911,124600,205298700,65100,65100,65100,65100,3
|
|
20230911,124500,205103400,65100,65100,65200,65100,7
|
|
20230911,124400,204647600,65100,65000,65100,65000,7
|
|
20230911,124300,204192300,65100,65100,65200,65000,26
|
|
20230911,124200,202500700,65200,65100,65200,65100,16
|
|
20230911,124100,201458900,65100,65100,65100,65100,4
|
|
20230911,124000,201198500,65100,65100,65100,65100,6
|
|
20230911,123900,200807900,65200,65200,65300,65200,11
|
|
20230911,123800,200090600,65200,65100,65200,65100,8
|
|
20230911,123700,199569400,65100,65100,65200,65100,7
|
|
20230911,123600,199113600,65200,65200,65200,65100,176
|
|
20230911,123500,187655400,65100,65100,65100,65100,6
|
|
20230911,123400,187264800,65200,65100,65200,65100,10
|
|
20230911,123300,186613700,65100,65100,65100,65100,10
|
|
20230911,123200,185962700,65100,65200,65200,65100,9
|
|
20230911,123100,185376000,65100,65200,65200,65100,4
|
|
20230911,123000,185115500,65100,65100,65100,65100,12
|
|
20230911,122900,184334300,65100,65100,65100,65100,18
|
|
20230911,122800,183162500,65100,65100,65200,65100,7
|
|
20230911,122700,182706600,65100,65100,65100,65100,3
|
|
20230911,122600,182511300,65200,65100,65200,65100,31
|
|
20230911,122500,180490900,65200,65200,65200,65200,8
|
|
20230911,122400,179969300,65200,65200,65200,65200,11
|
|
20230911,122300,179252100,65200,65200,65200,65200,4
|
|
20230911,122200,178991300,65200,65200,65200,65200,5
|
|
20230911,122100,178665300,65200,65200,65200,65200,4
|
|
20230911,122000,178404500,65200,65200,65400,65200,31
|
|
20230911,121900,176379900,65200,65200,65200,65200,2
|
|
20230911,121800,176249500,65200,65200,65400,65200,21
|
|
20230911,121700,174880000,65100,65100,65100,65100,11
|
|
20230911,121600,174163900,65300,65200,65300,65100,13
|
|
20230911,121500,173315500,65200,65200,65200,65200,4
|
|
20230911,121400,173054700,65200,65200,65200,65200,26
|
|
20230911,121300,171359500,65200,65200,65200,65200,3
|
|
20230911,121200,171163900,65200,65200,65200,65200,6
|
|
20230911,121100,170772700,65200,65200,65200,65200,22
|
|
20230911,121000,169338300,65200,65200,65200,65200,4
|
|
20230911,120900,169077500,65200,65200,65200,65200,6
|
|
20230911,120800,168686300,65200,65200,65300,65200,12
|
|
20230911,120700,167903800,65200,65200,65200,65200,16
|
|
20230911,120600,166860600,65200,65200,65200,65200,6
|
|
20230911,120500,166469400,65200,65300,65300,65200,12
|
|
20230911,120400,165686800,65200,65200,65200,65200,37
|
|
20230911,120300,163274400,65100,65100,65100,65100,7
|
|
20230911,120200,162818700,65100,65100,65100,65100,16
|
|
20230911,120100,161777100,65100,65100,65100,65100,1
|
|
20230911,120000,161712000,65100,65200,65200,65100,22
|
|
20230911,115900,160279700,65100,65100,65100,65100,13
|
|
20230911,115800,159433400,65200,65200,65200,65100,9
|
|
20230911,115700,158846700,65100,65100,65200,65100,13
|
|
20230911,115600,158000200,65200,65100,65200,65100,18
|
|
20230911,115500,156827400,65100,65100,65100,65100,3
|
|
20230911,115400,156632100,65100,65200,65200,65100,11
|
|
20230911,115300,155915700,65100,65200,65200,65100,27
|
|
20230911,115200,154157000,65200,65200,65200,65200,4
|
|
20230911,115100,153896200,65200,65200,65200,65200,9
|
|
20230911,115000,153309400,65200,65200,65200,65200,8
|
|
20230911,114900,152787800,65200,65200,65200,65200,18
|
|
20230911,114800,151614200,65200,65200,65200,65200,6
|
|
20230911,114700,151223000,65200,65200,65200,65200,7
|
|
20230911,114600,150766600,65200,65200,65200,65200,22
|
|
20230911,114500,149332200,65200,65200,65200,65200,9
|
|
20230911,114400,148745400,65200,65200,65300,65200,6
|
|
20230911,114300,148354100,65200,65200,65300,65200,11
|
|
20230911,114200,147636800,65200,65200,65200,65200,15
|
|
20230911,114100,146658800,65200,65200,65200,65200,6
|
|
20230911,114000,146267600,65200,65200,65200,65200,10
|
|
20230911,113900,145615600,65200,65200,65200,65200,21
|
|
20230911,113800,144246400,65200,65200,65200,65200,7
|
|
20230911,113700,143790000,65200,65400,65400,65100,85
|
|
20230911,113600,138248000,65600,65200,65600,65200,8
|
|
20230911,113500,137725700,65200,65200,65200,65200,16
|
|
20230911,113400,136682500,65200,65200,65200,65200,9
|
|
20230911,113300,136095700,65300,65200,65300,65200,9
|
|
20230911,113200,135508800,65200,65200,65200,65200,16
|
|
20230911,113100,134465600,65200,65200,65200,65200,11
|
|
20230911,113000,133748400,65200,65100,65200,65100,37
|
|
20230911,112900,131336200,65200,65100,65200,65100,10
|
|
20230911,112800,130685100,65200,65200,65200,65100,137
|
|
20230911,112700,121753800,65200,65200,65200,65200,3
|
|
20230911,112600,121558200,65200,65200,65200,65200,7
|
|
20230911,112500,121101800,65200,65200,65200,65200,10
|
|
20230911,112400,120449800,65200,65300,65300,65200,17
|
|
20230911,112300,119341100,65300,65300,65300,65300,6
|
|
20230911,112200,118949300,65300,65200,65300,65200,14
|
|
20230911,112100,118035900,65200,65200,65200,65200,11
|
|
20230911,112000,117318700,65200,65200,65300,65200,6
|
|
20230911,111900,116927300,65200,65200,65200,65200,11
|
|
20230911,111800,116210100,65200,65200,65200,65200,4
|
|
20230911,111700,115949300,65200,65200,65200,65200,19
|
|
20230911,111600,114710500,65200,65200,65300,65200,13
|
|
20230911,111500,113862700,65200,65300,65300,65200,4
|
|
20230911,111400,113601700,65300,65300,65300,65200,32
|
|
20230911,111300,111513400,65200,65200,65200,65200,5
|
|
20230911,111200,111187400,65200,65200,65200,65200,9
|
|
20230911,111100,110600600,65200,65300,65300,65200,354
|
|
20230911,111000,87495400,65400,65400,65400,65400,15
|
|
20230911,110900,86514400,65400,65500,65500,65400,10
|
|
20230911,110800,85860300,65400,65400,65500,65400,11
|
|
20230911,110700,85140800,65400,65400,65400,65400,12
|
|
20230911,110600,84356000,65400,65400,65400,65400,7
|
|
20230911,110500,83898200,65400,65500,65500,65400,4
|
|
20230911,110400,83636500,65500,65500,65500,65500,5
|
|
20230911,110300,83309000,65500,65600,65600,65500,10
|
|
20230911,110200,82653700,65600,65500,65600,65500,14
|
|
20230911,110100,81736000,65500,65400,65500,65400,4
|
|
20230911,110000,81474300,65400,65400,65400,65400,19
|
|
20230911,105900,80231700,65400,65300,65400,65300,9
|
|
20230911,105800,79643300,65300,65300,65300,65300,4
|
|
20230911,105700,79382100,65300,65300,65300,65300,9
|
|
20230911,105600,78794400,65400,65400,65400,65400,20
|
|
20230911,105500,77486400,65300,65300,65300,65300,7
|
|
20230911,105400,77029300,65300,65300,65300,65300,10
|
|
20230911,105300,76376300,65300,65300,65300,65300,8
|
|
20230911,105200,75853900,65300,65400,65400,65300,15
|
|
20230911,105100,74874200,65400,65300,65400,65300,6
|
|
20230911,105000,74482300,65300,65300,65400,65300,10
|
|
20230911,104900,73829100,65200,65300,65400,65200,17
|
|
20230911,104800,72719300,65400,65200,65400,65200,14
|
|
20230911,104700,71805500,65200,65200,65200,65200,1
|
|
20230911,104600,71740300,65200,65200,65300,65200,14
|
|
20230911,104500,70827300,65300,65200,65300,65200,14
|
|
20230911,104400,69914000,65300,65400,65400,65300,83
|
|
20230911,104300,64494000,65400,65400,65400,65400,7
|
|
20230911,104200,64036200,65400,65300,65400,65300,23
|
|
20230911,104100,62534100,65300,65300,65300,65300,3
|
|
20230911,104000,62338200,65300,65300,65300,65300,9
|
|
20230911,103900,61750500,65200,65300,65300,65200,8
|
|
20230911,103800,61228700,65300,65300,65300,65300,11
|
|
20230911,103700,60510400,65300,65300,65400,65300,10
|
|
20230911,103600,59857300,65300,65300,65300,65300,4
|
|
20230911,103500,59596100,65300,65300,65400,65300,24
|
|
20230911,103400,58028600,65300,65300,65300,65300,5
|
|
20230911,103300,57702100,65300,65300,65300,65300,6
|
|
20230911,103200,57310300,65300,65300,65300,65300,17
|
|
20230911,103100,56200200,65300,65300,65300,65300,18
|
|
20230911,103000,55024800,65300,65300,65300,65300,3
|
|
20230911,102900,54828900,65300,65300,65300,65300,6
|
|
20230911,102800,54437100,65300,65300,65300,65300,10
|
|
20230911,102700,53784100,65300,65300,65300,65300,17
|
|
20230911,102600,52674000,65300,65300,65300,65300,6
|
|
20230911,102500,52282200,65300,65300,65400,65300,10
|
|
20230911,102400,51628800,65300,65300,65400,65300,42
|
|
20230911,102300,48886100,65300,65300,65300,65300,6
|
|
20230911,102200,48494300,65300,65300,65300,65300,8
|
|
20230911,102100,47971900,65300,65300,65300,65300,8
|
|
20230911,102000,47449500,65300,65400,65400,65300,25
|
|
20230911,101900,45816800,65300,65300,65300,65300,10
|
|
20230911,101800,45163800,65300,65300,65300,65300,16
|
|
20230911,101700,44119000,65300,65400,65400,65300,54
|
|
20230911,101600,40592500,65300,65300,65300,65300,4
|
|
20230911,101500,40331300,65300,65300,65300,65300,7
|
|
20230911,101400,39874200,65300,65300,65300,65300,8
|
|
20230911,101300,39351800,65300,65300,65300,65300,19
|
|
20230911,101200,38111100,65300,65300,65300,65300,4
|
|
20230911,101100,37849900,65400,65300,65400,65300,8
|
|
20230911,101000,37327200,65400,65300,65400,65300,15
|
|
20230911,100900,36346700,65300,65300,65700,65300,9
|
|
20230911,100800,35758000,65300,65300,65300,65300,3
|
|
20230911,100700,35562100,65600,65300,65600,65300,8
|
|
20230911,100600,35039100,65300,65300,65400,65300,21
|
|
20230911,100500,33667700,65300,65400,65400,65300,3
|
|
20230911,100400,33471700,65400,65500,65500,65400,7
|
|
20230911,100300,33013800,65400,65400,65400,65300,18
|
|
20230911,100200,31837000,65600,65300,65600,65300,5
|
|
20230911,100100,31509900,65300,65300,65600,65300,10
|
|
20230911,100000,30856300,65400,65400,65400,65300,9
|
|
20230911,095900,30268400,65300,65300,65300,65300,16
|
|
20230911,095800,29223600,65300,65300,65300,65300,8
|
|
20230911,095700,28701200,65300,65300,65300,65300,5
|
|
20230911,095600,28374700,65300,65300,65400,65300,4
|
|
20230911,095500,28113400,65300,65400,65400,65300,18
|
|
20230911,095400,26936700,65300,65400,65600,65300,20
|
|
20230911,095300,25626800,65400,65400,65400,65400,0
|
|
20230911,095200,25626800,65400,65400,65400,65400,25
|
|
20230911,095100,23991800,65400,65400,65400,65400,2
|
|
20230911,095000,23861000,65500,65400,65500,65400,4
|
|
20230911,094900,23599200,65400,65400,65500,65400,6
|
|
20230911,094800,23206600,65500,65500,65500,65400,13
|
|
20230911,094700,22356200,65400,65400,65400,65400,0
|
|
20230911,094600,22356200,65400,65500,65500,65400,2
|
|
20230911,094500,22225300,65400,65400,65400,65400,4
|
|
20230911,094400,21963700,65500,65400,65500,65400,12
|
|
20230911,094300,21177900,65500,65400,65500,65400,5
|
|
20230911,094200,20850600,65400,65400,65400,65400,12
|
|
20230911,094100,20065800,65400,65400,65400,65400,11
|
|
20230911,094000,19346400,65400,65400,65400,65400,0
|
|
20230911,093900,19346400,65400,65400,65400,65400,1
|
|
20230911,093800,19281000,65400,65400,65400,65400,1
|
|
20230911,093700,19215600,65500,65500,65500,65500,4
|
|
20230911,093600,18953600,65500,65500,65500,65500,2
|
|
20230911,093500,18822600,65500,65500,65500,65500,5
|
|
20230911,093400,18495100,65500,65400,65500,65400,13
|
|
20230911,093300,17644800,65400,65400,65400,65400,3
|
|
20230911,093200,17448600,65500,65400,65500,65400,6
|
|
20230911,093100,17056100,65500,65400,65500,65400,8
|
|
20230911,093000,16532200,65400,65400,65400,65400,17
|
|
20230911,092900,15420400,65400,65400,65400,65400,1
|
|
20230911,092800,15355000,65400,65400,65400,65400,3
|
|
20230911,092700,15158800,65400,65500,65500,65400,4
|
|
20230911,092600,14897100,65400,65500,65500,65400,4
|
|
20230911,092500,14635200,65500,65400,65500,65400,15
|
|
20230911,092400,13652800,65400,65500,65500,65400,17
|
|
20230911,092300,12539900,65400,65400,65400,65400,4
|
|
20230911,092200,12278300,65500,65500,65500,65500,0
|
|
20230911,092100,12278300,65500,65500,65500,65500,3
|
|
20230911,092000,12081800,65500,65500,65500,65500,13
|
|
20230911,091900,11230300,65500,65600,65600,65500,2
|
|
20230911,091800,11099200,65600,65600,65600,65600,1
|
|
20230911,091700,11033600,65500,65500,65500,65500,3
|
|
20230911,091600,10837100,65500,65500,65500,65500,14
|
|
20230911,091500,9920100,65500,65500,65500,65500,1
|
|
20230911,091400,9854600,65500,65500,65500,65200,44
|
|
20230911,091300,6979000,65900,65900,65900,65900,0
|
|
20230911,091200,6979000,65900,65800,65900,65500,17
|
|
20230911,091100,5860000,65900,65900,65900,65900,1
|
|
20230911,091000,5794100,65900,65900,65900,65900,1
|
|
20230911,090900,5728200,65500,65500,65500,65500,0
|
|
20230911,090800,5728200,65500,65900,65900,65500,2
|
|
20230911,090700,5596800,65500,65500,65500,65500,0
|
|
20230911,090600,5596800,65500,65500,65500,65500,0
|
|
20230911,090500,5596800,65500,65500,65500,65500,4
|
|
20230911,090400,5334800,65900,65900,65900,65900,0
|
|
20230911,090300,5334800,65900,65500,65900,65500,4
|
|
20230911,090200,5072400,65600,65900,65900,65600,54
|
|
20230911,090100,1527500,66000,66400,66400,66000,16
|
|
20230911,090000,465500,66500,66500,66500,66500,7
|