635 lines
32 KiB
CSV
635 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,193200,188031900,65700,65700,65700,65700,53
|
|
20230912,193100,188031900,65700,65700,65700,65700,0
|
|
20230912,193000,188031900,65700,65700,65700,65700,0
|
|
20230912,192900,188031900,65700,65700,65700,65700,0
|
|
20230912,192800,188031900,65700,65700,65700,65700,0
|
|
20230912,192700,188031900,65700,65700,65700,65700,0
|
|
20230912,192600,188031900,65700,65700,65700,65700,0
|
|
20230912,192500,188031900,65700,65700,65700,65700,0
|
|
20230912,192400,188031900,65700,65700,65700,65700,0
|
|
20230912,192300,188031900,65700,65700,65700,65700,0
|
|
20230912,192200,188031900,65700,65700,65700,65700,0
|
|
20230912,192100,188031900,65700,65700,65700,65700,0
|
|
20230912,192000,188031900,65700,65700,65700,65700,0
|
|
20230912,191900,188031900,65700,65700,65700,65700,0
|
|
20230912,191800,188031900,65700,65700,65700,65700,0
|
|
20230912,191700,188031900,65700,65700,65700,65700,0
|
|
20230912,191600,188031900,65700,65700,65700,65700,0
|
|
20230912,191500,188031900,65700,65700,65700,65700,0
|
|
20230912,191400,188031900,65700,65700,65700,65700,0
|
|
20230912,191300,188031900,65700,65700,65700,65700,0
|
|
20230912,191200,188031900,65700,65700,65700,65700,0
|
|
20230912,191100,188031900,65700,65700,65700,65700,0
|
|
20230912,191000,188031900,65700,65700,65700,65700,0
|
|
20230912,190900,188031900,65700,65700,65700,65700,0
|
|
20230912,190800,188031900,65700,65700,65700,65700,0
|
|
20230912,190700,188031900,65700,65700,65700,65700,0
|
|
20230912,190600,188031900,65700,65700,65700,65700,0
|
|
20230912,190500,188031900,65700,65700,65700,65700,0
|
|
20230912,190400,188031900,65700,65700,65700,65700,0
|
|
20230912,190300,188031900,65700,65700,65700,65700,0
|
|
20230912,190200,188031900,65700,65700,65700,65700,53
|
|
20230912,190100,188031900,65700,65700,65700,65700,0
|
|
20230912,190000,188031900,65700,65700,65700,65700,0
|
|
20230912,185900,188031900,65700,65700,65700,65700,0
|
|
20230912,185800,188031900,65700,65700,65700,65700,0
|
|
20230912,185700,188031900,65700,65700,65700,65700,0
|
|
20230912,185600,188031900,65700,65700,65700,65700,0
|
|
20230912,185500,188031900,65700,65700,65700,65700,0
|
|
20230912,185400,188031900,65700,65700,65700,65700,0
|
|
20230912,185300,188031900,65700,65700,65700,65700,0
|
|
20230912,185200,188031900,65700,65700,65700,65700,0
|
|
20230912,185100,188031900,65700,65700,65700,65700,0
|
|
20230912,185000,188031900,65700,65700,65700,65700,0
|
|
20230912,184900,188031900,65700,65700,65700,65700,0
|
|
20230912,184800,188031900,65700,65700,65700,65700,0
|
|
20230912,184700,188031900,65700,65700,65700,65700,0
|
|
20230912,184600,188031900,65700,65700,65700,65700,0
|
|
20230912,184500,188031900,65700,65700,65700,65700,0
|
|
20230912,184400,188031900,65700,65700,65700,65700,0
|
|
20230912,184300,188031900,65700,65700,65700,65700,0
|
|
20230912,184200,188031900,65700,65700,65700,65700,0
|
|
20230912,184100,188031900,65700,65700,65700,65700,0
|
|
20230912,184000,188031900,65700,65700,65700,65700,0
|
|
20230912,183900,188031900,65700,65700,65700,65700,0
|
|
20230912,183800,188031900,65700,65700,65700,65700,0
|
|
20230912,183700,188031900,65700,65700,65700,65700,0
|
|
20230912,183600,188031900,65700,65700,65700,65700,0
|
|
20230912,183500,188031900,65700,65700,65700,65700,0
|
|
20230912,183400,188031900,65700,65700,65700,65700,0
|
|
20230912,183300,188031900,65700,65700,65700,65700,0
|
|
20230912,183200,188031900,65700,65700,65700,65700,53
|
|
20230912,183100,188031900,65700,65700,65700,65700,0
|
|
20230912,183000,188031900,65700,65700,65700,65700,0
|
|
20230912,182900,188031900,65700,65700,65700,65700,0
|
|
20230912,182800,188031900,65700,65700,65700,65700,0
|
|
20230912,182700,188031900,65700,65700,65700,65700,0
|
|
20230912,182600,188031900,65700,65700,65700,65700,0
|
|
20230912,182500,188031900,65700,65700,65700,65700,0
|
|
20230912,182400,188031900,65700,65700,65700,65700,0
|
|
20230912,182300,188031900,65700,65700,65700,65700,0
|
|
20230912,182200,188031900,65700,65700,65700,65700,0
|
|
20230912,182100,188031900,65700,65700,65700,65700,0
|
|
20230912,182000,188031900,65700,65700,65700,65700,0
|
|
20230912,181900,188031900,65700,65700,65700,65700,0
|
|
20230912,181800,188031900,65700,65700,65700,65700,0
|
|
20230912,181700,188031900,65700,65700,65700,65700,0
|
|
20230912,181600,188031900,65700,65700,65700,65700,0
|
|
20230912,181500,188031900,65700,65700,65700,65700,0
|
|
20230912,181400,188031900,65700,65700,65700,65700,0
|
|
20230912,181300,188031900,65700,65700,65700,65700,0
|
|
20230912,181200,188031900,65700,65700,65700,65700,0
|
|
20230912,181100,188031900,65700,65700,65700,65700,0
|
|
20230912,181000,188031900,65700,65700,65700,65700,0
|
|
20230912,180900,188031900,65700,65700,65700,65700,0
|
|
20230912,180800,188031900,65700,65700,65700,65700,0
|
|
20230912,180700,188031900,65700,65700,65700,65700,0
|
|
20230912,180600,188031900,65700,65700,65700,65700,0
|
|
20230912,180500,188031900,65700,65700,65700,65700,0
|
|
20230912,180400,188031900,65700,65700,65700,65700,0
|
|
20230912,180300,188031900,65700,65700,65700,65700,0
|
|
20230912,180200,188031900,65700,65700,65700,65700,53
|
|
20230912,180100,188031900,65700,65700,65700,65700,0
|
|
20230912,180000,188031900,65700,65700,65700,65700,0
|
|
20230912,175900,188031900,65700,65700,65700,65700,0
|
|
20230912,175800,188031900,65700,65700,65700,65700,0
|
|
20230912,175700,188031900,65700,65700,65700,65700,0
|
|
20230912,175600,188031900,65700,65700,65700,65700,0
|
|
20230912,175500,188031900,65700,65700,65700,65700,0
|
|
20230912,175400,188031900,65700,65700,65700,65700,0
|
|
20230912,175300,188031900,65700,65700,65700,65700,0
|
|
20230912,175200,188031900,65700,65700,65700,65700,0
|
|
20230912,175100,188031900,65700,65700,65700,65700,0
|
|
20230912,175000,188031900,65700,65700,65700,65700,0
|
|
20230912,174900,188031900,65700,65700,65700,65700,0
|
|
20230912,174800,188031900,65700,65700,65700,65700,0
|
|
20230912,174700,188031900,65700,65700,65700,65700,0
|
|
20230912,174600,188031900,65700,65700,65700,65700,0
|
|
20230912,174500,188031900,65700,65700,65700,65700,0
|
|
20230912,174400,188031900,65700,65700,65700,65700,0
|
|
20230912,174300,188031900,65700,65700,65700,65700,0
|
|
20230912,174200,188031900,65700,65700,65700,65700,0
|
|
20230912,174100,188031900,65700,65700,65700,65700,0
|
|
20230912,174000,188031900,65700,65700,65700,65700,0
|
|
20230912,173900,188031900,65700,65700,65700,65700,0
|
|
20230912,173800,188031900,65700,65700,65700,65700,0
|
|
20230912,173700,188031900,65700,65700,65700,65700,0
|
|
20230912,173600,188031900,65700,65700,65700,65700,0
|
|
20230912,173500,188031900,65700,65700,65700,65700,0
|
|
20230912,173400,188031900,65700,65700,65700,65700,0
|
|
20230912,173300,188031900,65700,65700,65700,65700,0
|
|
20230912,173200,188031900,65700,65700,65700,65700,53
|
|
20230912,173100,188031900,65700,65700,65700,65700,0
|
|
20230912,173000,188031900,65700,65700,65700,65700,0
|
|
20230912,172900,188031900,65700,65700,65700,65700,0
|
|
20230912,172800,188031900,65700,65700,65700,65700,0
|
|
20230912,172700,188031900,65700,65700,65700,65700,0
|
|
20230912,172600,188031900,65700,65700,65700,65700,0
|
|
20230912,172500,188031900,65700,65700,65700,65700,0
|
|
20230912,172400,188031900,65700,65700,65700,65700,0
|
|
20230912,172300,188031900,65700,65700,65700,65700,0
|
|
20230912,172200,188031900,65700,65700,65700,65700,0
|
|
20230912,172100,188031900,65700,65700,65700,65700,0
|
|
20230912,172000,188031900,65700,65700,65700,65700,0
|
|
20230912,171900,188031900,65700,65700,65700,65700,0
|
|
20230912,171800,188031900,65700,65700,65700,65700,0
|
|
20230912,171700,188031900,65700,65700,65700,65700,0
|
|
20230912,171600,188031900,65700,65700,65700,65700,0
|
|
20230912,171500,188031900,65700,65700,65700,65700,0
|
|
20230912,171400,188031900,65700,65700,65700,65700,0
|
|
20230912,171300,188031900,65700,65700,65700,65700,0
|
|
20230912,171200,188031900,65700,65700,65700,65700,0
|
|
20230912,171100,188031900,65700,65700,65700,65700,0
|
|
20230912,171000,188031900,65700,65700,65700,65700,0
|
|
20230912,170900,188031900,65700,65700,65700,65700,0
|
|
20230912,170800,188031900,65700,65700,65700,65700,0
|
|
20230912,170700,188031900,65700,65700,65700,65700,0
|
|
20230912,170600,188031900,65700,65700,65700,65700,0
|
|
20230912,170500,188031900,65700,65700,65700,65700,0
|
|
20230912,170400,188031900,65700,65700,65700,65700,0
|
|
20230912,170300,188031900,65700,65700,65700,65700,0
|
|
20230912,170200,188031900,65700,65700,65700,65700,53
|
|
20230912,170100,188031900,65700,65700,65700,65700,0
|
|
20230912,170000,188031900,65700,65700,65700,65700,0
|
|
20230912,165900,188031900,65700,65700,65700,65700,0
|
|
20230912,165800,188031900,65700,65700,65700,65700,0
|
|
20230912,165700,188031900,65700,65700,65700,65700,0
|
|
20230912,165600,188031900,65700,65700,65700,65700,0
|
|
20230912,165500,188031900,65700,65700,65700,65700,0
|
|
20230912,165400,188031900,65700,65700,65700,65700,0
|
|
20230912,165300,188031900,65700,65700,65700,65700,0
|
|
20230912,165200,188031900,65700,65700,65700,65700,0
|
|
20230912,165100,188031900,65700,65700,65700,65700,0
|
|
20230912,165000,188031900,65700,65700,65700,65700,0
|
|
20230912,164900,188031900,65700,65700,65700,65700,0
|
|
20230912,164800,188031900,65700,65700,65700,65700,0
|
|
20230912,164700,188031900,65700,65700,65700,65700,0
|
|
20230912,164600,188031900,65700,65700,65700,65700,0
|
|
20230912,164500,188031900,65700,65700,65700,65700,0
|
|
20230912,164400,188031900,65700,65700,65700,65700,0
|
|
20230912,164300,188031900,65700,65700,65700,65700,0
|
|
20230912,164200,188031900,65700,65700,65700,65700,0
|
|
20230912,164100,188031900,65700,65700,65700,65700,0
|
|
20230912,164000,188031900,65700,65700,65700,65700,0
|
|
20230912,163900,188031900,65700,65700,65700,65700,0
|
|
20230912,163800,188031900,65700,65700,65700,65700,0
|
|
20230912,163700,188031900,65700,65700,65700,65700,0
|
|
20230912,163600,188031900,65700,65700,65700,65700,0
|
|
20230912,163500,188031900,65700,65700,65700,65700,0
|
|
20230912,163400,188031900,65700,65700,65700,65700,0
|
|
20230912,163300,188031900,65700,65700,65700,65700,0
|
|
20230912,163200,188031900,65700,65700,65700,65700,53
|
|
20230912,163100,188031900,65700,65700,65700,65700,0
|
|
20230912,163000,188031900,65700,65700,65700,65700,0
|
|
20230912,162900,188031900,65700,65700,65700,65700,0
|
|
20230912,162800,188031900,65700,65700,65700,65700,0
|
|
20230912,162700,188031900,65700,65700,65700,65700,0
|
|
20230912,162600,188031900,65700,65700,65700,65700,0
|
|
20230912,162500,188031900,65700,65700,65700,65700,0
|
|
20230912,162400,188031900,65700,65700,65700,65700,0
|
|
20230912,162300,188031900,65700,65700,65700,65700,0
|
|
20230912,162200,188031900,65700,65700,65700,65700,0
|
|
20230912,162100,188031900,65700,65700,65700,65700,0
|
|
20230912,162000,188031900,65700,65700,65700,65700,0
|
|
20230912,161900,188031900,65700,65700,65700,65700,0
|
|
20230912,161800,188031900,65700,65700,65700,65700,0
|
|
20230912,161700,188031900,65700,65700,65700,65700,0
|
|
20230912,161600,188031900,65700,65700,65700,65700,0
|
|
20230912,161500,188031900,65700,65700,65700,65700,0
|
|
20230912,161400,188031900,65700,65700,65700,65700,0
|
|
20230912,161300,188031900,65700,65700,65700,65700,0
|
|
20230912,161200,188031900,65700,65700,65700,65700,0
|
|
20230912,161100,188031900,65700,65700,65700,65700,0
|
|
20230912,161000,188031900,65700,65700,65700,65700,0
|
|
20230912,160900,188031900,65700,65700,65700,65700,0
|
|
20230912,160800,188031900,65700,65700,65700,65700,0
|
|
20230912,160700,188031900,65700,65700,65700,65700,0
|
|
20230912,160600,188031900,65700,65700,65700,65700,0
|
|
20230912,160500,188031900,65700,65700,65700,65700,0
|
|
20230912,160400,188031900,65700,65700,65700,65700,0
|
|
20230912,160300,188031900,65700,65700,65700,65700,0
|
|
20230912,160200,188031900,65700,65700,65700,65700,53
|
|
20230912,160100,188031900,65700,65700,65700,65700,0
|
|
20230912,160000,188031900,65700,65700,65700,65700,0
|
|
20230912,155900,188031900,65700,65700,65700,65700,0
|
|
20230912,155800,188031900,65700,65700,65700,65700,0
|
|
20230912,155700,188031900,65700,65700,65700,65700,0
|
|
20230912,155600,188031900,65700,65700,65700,65700,0
|
|
20230912,155500,188031900,65700,65700,65700,65700,0
|
|
20230912,155400,188031900,65700,65700,65700,65700,0
|
|
20230912,155300,188031900,65700,65700,65700,65700,0
|
|
20230912,155200,188031900,65700,65700,65700,65700,0
|
|
20230912,155100,188031900,65700,65700,65700,65700,0
|
|
20230912,155000,188031900,65700,65700,65700,65700,0
|
|
20230912,154900,188031900,65700,65700,65700,65700,0
|
|
20230912,154800,188031900,65700,65700,65700,65700,0
|
|
20230912,154700,188031900,65700,65700,65700,65700,0
|
|
20230912,154600,188031900,65700,65700,65700,65700,0
|
|
20230912,154500,188031900,65700,65700,65700,65700,0
|
|
20230912,154400,188031900,65700,65700,65700,65700,0
|
|
20230912,154300,188031900,65700,65700,65700,65700,0
|
|
20230912,154200,188031900,65700,65700,65700,65700,0
|
|
20230912,154100,188031900,65700,65700,65700,65700,0
|
|
20230912,154000,188031900,65700,65700,65700,65700,0
|
|
20230912,153900,188031900,65700,65700,65700,65700,0
|
|
20230912,153800,188031900,65700,65700,65700,65700,0
|
|
20230912,153700,188031900,65700,65700,65700,65700,0
|
|
20230912,153600,188031900,65700,65700,65700,65700,0
|
|
20230912,153500,188031900,65700,65700,65700,65700,0
|
|
20230912,153400,188031900,65700,65700,65700,65700,0
|
|
20230912,153300,188031900,65700,65700,65700,65700,0
|
|
20230912,153200,188031900,65700,65700,65700,65700,53
|
|
20230912,153100,188031900,65700,65700,65700,65700,0
|
|
20230912,153000,188031900,65700,65700,65700,65700,53
|
|
20230912,152900,184549800,65800,65800,65800,65800,0
|
|
20230912,152800,184549800,65800,65800,65800,65800,0
|
|
20230912,152700,184549800,65800,65800,65800,65800,0
|
|
20230912,152600,184549800,65800,65800,65800,65800,0
|
|
20230912,152500,184549800,65800,65800,65800,65800,0
|
|
20230912,152400,184549800,65800,65800,65800,65800,0
|
|
20230912,152300,184549800,65800,65800,65800,65800,0
|
|
20230912,152200,184549800,65800,65800,65800,65800,0
|
|
20230912,152100,184549800,65800,65800,65800,65800,0
|
|
20230912,152000,184549800,65800,65800,65800,65800,0
|
|
20230912,151900,184549800,65800,65800,65800,65600,20
|
|
20230912,151800,183234300,65800,65800,65800,65800,9
|
|
20230912,151700,182642100,65800,65800,65800,65800,1
|
|
20230912,151600,182576300,65800,65800,65800,65700,10
|
|
20230912,151500,181918400,65800,65700,65800,65700,2
|
|
20230912,151400,181786900,65800,65800,65800,65800,1
|
|
20230912,151300,181721100,65800,65800,65800,65800,1
|
|
20230912,151200,181655300,65800,65800,65800,65800,11
|
|
20230912,151100,180931500,65800,65800,65800,65800,2
|
|
20230912,151000,180799900,65600,65600,65600,65600,2
|
|
20230912,150900,180668700,65800,65800,65800,65800,1
|
|
20230912,150800,180602900,65700,65800,65800,65700,17
|
|
20230912,150700,179484500,65800,65700,65800,65700,7
|
|
20230912,150600,179024500,65700,65700,65700,65700,0
|
|
20230912,150500,179024500,65700,65700,65700,65700,2
|
|
20230912,150400,178893100,65700,65700,65700,65700,15
|
|
20230912,150300,177907600,65700,65700,65700,65700,2
|
|
20230912,150200,177776200,65700,65700,65700,65700,2
|
|
20230912,150100,177644800,65700,65700,65700,65700,11
|
|
20230912,150000,176922100,65400,65700,65700,65400,9
|
|
20230912,145900,176331100,65700,65700,65700,65700,0
|
|
20230912,145800,176331100,65700,65700,65700,65700,0
|
|
20230912,145700,176331100,65700,65600,65700,65600,40
|
|
20230912,145600,173704300,65400,65400,65400,65400,0
|
|
20230912,145500,173704300,65400,65400,65400,65400,1
|
|
20230912,145400,173638900,65500,65500,65500,65500,0
|
|
20230912,145300,173638900,65500,65500,65500,65500,0
|
|
20230912,145200,173638900,65500,65500,65500,65500,11
|
|
20230912,145100,172918400,65400,65400,65400,65400,0
|
|
20230912,145000,172918400,65400,65400,65400,65400,0
|
|
20230912,144900,172918400,65400,65400,65400,65400,0
|
|
20230912,144800,172918400,65400,65400,65400,65400,0
|
|
20230912,144700,172918400,65400,65400,65400,65400,0
|
|
20230912,144600,172918400,65400,65400,65400,65400,0
|
|
20230912,144500,172918400,65400,65400,65400,65400,2
|
|
20230912,144400,172787600,65400,65400,65400,65400,0
|
|
20230912,144300,172787600,65400,65400,65400,65400,0
|
|
20230912,144200,172787600,65400,65400,65400,65400,0
|
|
20230912,144100,172787600,65400,65400,65400,65400,2
|
|
20230912,144000,172656800,65500,65500,65500,65500,1
|
|
20230912,143900,172591300,65500,65500,65500,65500,0
|
|
20230912,143800,172591300,65500,65400,65500,65400,2
|
|
20230912,143700,172460400,65400,65400,65400,65400,1
|
|
20230912,143600,172395000,65400,65400,65400,65400,1
|
|
20230912,143500,172329600,65400,65400,65400,65400,16
|
|
20230912,143400,171283200,65400,65400,65400,65400,103
|
|
20230912,143300,164547000,65400,65400,65400,65400,0
|
|
20230912,143200,164547000,65400,65400,65400,65400,1
|
|
20230912,143100,164481600,65400,65400,65400,65400,10
|
|
20230912,143000,163827600,65400,65400,65400,65400,3
|
|
20230912,142900,163631400,65400,65400,65400,65400,5
|
|
20230912,142800,163304400,65400,65400,65400,65400,2
|
|
20230912,142700,163173600,65500,65400,65500,65400,5
|
|
20230912,142600,162846400,65400,65400,65400,65400,0
|
|
20230912,142500,162846400,65400,65400,65400,65400,2
|
|
20230912,142400,162715600,65400,65400,65400,65400,3
|
|
20230912,142300,162519400,65400,65400,65400,65400,0
|
|
20230912,142200,162519400,65400,65400,65400,65400,6
|
|
20230912,142100,162127000,65300,65300,65300,65300,2
|
|
20230912,142000,161996400,65400,65400,65400,65400,0
|
|
20230912,141900,161996400,65400,65400,65400,65400,3
|
|
20230912,141800,161800200,65400,65400,65400,65400,2
|
|
20230912,141700,161669400,65300,65300,65300,65300,0
|
|
20230912,141600,161669400,65300,65300,65300,65300,3
|
|
20230912,141500,161473500,65300,65300,65300,65300,2
|
|
20230912,141400,161342900,65300,65300,65300,65300,1
|
|
20230912,141300,161277600,65300,65300,65300,65300,5
|
|
20230912,141200,160951100,65300,65300,65300,65300,3
|
|
20230912,141100,160755200,65300,65300,65300,65300,1
|
|
20230912,141000,160689900,65300,65300,65300,65300,2
|
|
20230912,140900,160559300,65400,65400,65400,65400,1
|
|
20230912,140800,160493900,65500,65300,65500,65300,10
|
|
20230912,140700,159839900,65300,65300,65300,65300,0
|
|
20230912,140600,159839900,65300,65300,65300,65300,3
|
|
20230912,140500,159644000,65400,65300,65400,65300,3
|
|
20230912,140400,159448000,65300,65300,65300,65300,0
|
|
20230912,140300,159448000,65300,65300,65300,65300,0
|
|
20230912,140200,159448000,65300,65300,65300,65300,6
|
|
20230912,140100,159056200,65300,65300,65300,65300,0
|
|
20230912,140000,159056200,65300,65300,65300,65300,3
|
|
20230912,135900,158860300,65300,65300,65300,65300,3
|
|
20230912,135800,158664400,65300,65300,65300,65300,0
|
|
20230912,135700,158664400,65300,65300,65300,65300,0
|
|
20230912,135600,158664400,65300,65300,65300,65300,7
|
|
20230912,135500,158207300,65300,65300,65300,65300,1
|
|
20230912,135400,158142000,65300,65300,65300,65300,11
|
|
20230912,135300,157423700,65300,65300,65300,65300,3
|
|
20230912,135200,157227800,65300,65300,65300,65300,1
|
|
20230912,135100,157162500,65300,65300,65300,65300,0
|
|
20230912,135000,157162500,65300,65300,65300,65300,0
|
|
20230912,134900,157162500,65300,65300,65300,65300,1
|
|
20230912,134800,157097200,65300,65300,65300,65300,5
|
|
20230912,134700,156770700,65300,65300,65300,65300,3
|
|
20230912,134600,156574800,65300,65300,65300,65300,4
|
|
20230912,134500,156313600,65300,65300,65300,65300,1
|
|
20230912,134400,156248300,65300,65400,65500,65300,5
|
|
20230912,134300,155921300,65300,65300,65300,65300,3
|
|
20230912,134200,155725400,65400,65400,65400,65400,0
|
|
20230912,134100,155725400,65400,65400,65400,65400,0
|
|
20230912,134000,155725400,65400,65400,65400,65400,2
|
|
20230912,133900,155594600,65500,65500,65500,65500,0
|
|
20230912,133800,155594600,65500,65400,65500,65400,5
|
|
20230912,133700,155267400,65400,65400,65400,65400,4
|
|
20230912,133600,155005800,65400,65400,65400,65400,0
|
|
20230912,133500,155005800,65400,65400,65400,65400,2
|
|
20230912,133400,154875000,65400,65400,65400,65400,4
|
|
20230912,133300,154613400,65400,65400,65400,65400,1
|
|
20230912,133200,154548000,65400,65400,65400,65400,3
|
|
20230912,133100,154351800,65400,65400,65400,65400,3
|
|
20230912,133000,154155600,65400,65400,65400,65400,0
|
|
20230912,132900,154155600,65400,65400,65400,65400,3
|
|
20230912,132800,153959400,65400,65400,65400,65400,3
|
|
20230912,132700,153763200,65400,65400,65400,65400,0
|
|
20230912,132600,153763200,65400,65400,65400,65400,5
|
|
20230912,132500,153436200,65400,65400,65400,65400,2
|
|
20230912,132400,153305400,65400,65400,65500,65400,18
|
|
20230912,132300,152128100,65400,65400,65400,65400,0
|
|
20230912,132200,152128100,65400,65400,65400,65400,1
|
|
20230912,132100,152062700,65500,65500,65500,65500,5
|
|
20230912,132000,151735200,65500,65500,65500,65500,14
|
|
20230912,131900,150818200,65500,65500,65500,65500,2
|
|
20230912,131800,150687200,65600,65600,65600,65600,2
|
|
20230912,131700,150556000,65600,65600,65600,65600,2
|
|
20230912,131600,150424800,65500,65500,65500,65500,3
|
|
20230912,131500,150228300,65600,65600,65600,65600,0
|
|
20230912,131400,150228300,65600,65600,65600,65600,0
|
|
20230912,131300,150228300,65600,65500,65600,65500,7
|
|
20230912,131200,149769500,65500,65500,65500,65500,0
|
|
20230912,131100,149769500,65500,65500,65500,65500,0
|
|
20230912,131000,149769500,65500,65500,65500,65500,4
|
|
20230912,130900,149507500,65500,65500,65500,65500,2
|
|
20230912,130800,149376500,65500,65500,65500,65500,4
|
|
20230912,130700,149114500,65500,65500,65500,65500,3
|
|
20230912,130600,148918000,65600,65700,65700,65600,6
|
|
20230912,130500,148524100,65600,65600,65600,65600,0
|
|
20230912,130400,148524100,65600,65600,65600,65600,22
|
|
20230912,130300,147080900,65600,65600,65600,65600,3
|
|
20230912,130200,146884100,65600,65600,65600,65600,3
|
|
20230912,130100,146687300,65600,65600,65600,65600,0
|
|
20230912,130000,146687300,65600,65700,65700,65600,4
|
|
20230912,125900,146424800,65600,65600,65600,65600,2
|
|
20230912,125800,146293600,65600,65600,65600,65600,7
|
|
20230912,125700,145834400,65600,65500,65600,65500,4
|
|
20230912,125600,145572300,65500,65500,65500,65500,3
|
|
20230912,125500,145375800,65500,65500,65500,65500,0
|
|
20230912,125400,145375800,65500,65500,65500,65500,2
|
|
20230912,125300,145244800,65500,65500,65500,65500,3
|
|
20230912,125200,145048300,65500,65500,65500,65500,0
|
|
20230912,125100,145048300,65500,65500,65500,65500,3
|
|
20230912,125000,144851800,65500,65500,65500,65500,4
|
|
20230912,124900,144589800,65500,65500,65500,65500,0
|
|
20230912,124800,144589800,65500,65500,65500,65500,3
|
|
20230912,124700,144393300,65500,65500,65500,65500,5
|
|
20230912,124600,144065800,65500,65500,65500,65500,0
|
|
20230912,124500,144065800,65500,65500,65500,65500,3
|
|
20230912,124400,143869300,65500,65500,65500,65500,3
|
|
20230912,124300,143672800,65500,65500,65500,65500,2
|
|
20230912,124200,143541800,65600,65500,65600,65500,3
|
|
20230912,124100,143345100,65500,65500,65500,65500,5
|
|
20230912,124000,143017600,65500,65500,65500,65500,4
|
|
20230912,123900,142755600,65500,65500,65600,65500,3
|
|
20230912,123800,142559000,65500,65500,65500,65500,4
|
|
20230912,123700,142297000,65500,65500,65500,65500,6
|
|
20230912,123600,141904000,65500,65500,65500,65500,0
|
|
20230912,123500,141904000,65500,65500,65500,65500,5
|
|
20230912,123400,141576500,65500,65500,65500,65500,2
|
|
20230912,123300,141445500,65500,65500,65500,65500,1
|
|
20230912,123200,141380000,65500,65500,65500,65500,0
|
|
20230912,123100,141380000,65500,65500,65500,65500,4
|
|
20230912,123000,141118000,65500,65500,65500,65500,0
|
|
20230912,122900,141118000,65500,65500,65500,65500,3
|
|
20230912,122800,140921500,65500,65500,65500,65500,2
|
|
20230912,122700,140790500,65600,65600,65600,65500,3
|
|
20230912,122600,140593800,65500,65500,65500,65500,0
|
|
20230912,122500,140593800,65500,65500,65500,65500,4
|
|
20230912,122400,140331800,65500,65500,65500,65500,0
|
|
20230912,122300,140331800,65500,65500,65500,65500,2
|
|
20230912,122200,140200800,65600,65500,65600,65500,5
|
|
20230912,122100,139873100,65600,65600,65600,65600,0
|
|
20230912,122000,139873100,65600,65600,65600,65600,1
|
|
20230912,121900,139807500,65600,65600,65600,65600,3
|
|
20230912,121800,139610700,65600,65600,65600,65600,2
|
|
20230912,121700,139479500,65600,65600,65700,65600,353
|
|
20230912,121600,116322600,65600,65600,65600,65600,4
|
|
20230912,121500,116060200,65600,65600,65700,65600,5
|
|
20230912,121400,115732100,65700,65600,65700,65600,23
|
|
20230912,121300,114223100,65600,65600,65600,65600,2
|
|
20230912,121200,114091900,65600,65600,65600,65600,4
|
|
20230912,121100,113829500,65600,65600,65600,65600,0
|
|
20230912,121000,113829500,65600,65600,65600,65600,4
|
|
20230912,120900,113567100,65500,65500,65500,65500,6
|
|
20230912,120800,113174100,65600,65600,65600,65600,0
|
|
20230912,120700,113174100,65600,65600,65600,65600,1
|
|
20230912,120600,113108500,65600,65600,65600,65600,3
|
|
20230912,120500,112911700,65900,65900,65900,65900,0
|
|
20230912,120400,112911700,65900,65700,65900,65700,6
|
|
20230912,120300,112517000,65800,65700,65800,65700,2
|
|
20230912,120200,112385500,65600,65600,65600,65600,0
|
|
20230912,120100,112385500,65600,65700,65700,65600,5
|
|
20230912,120000,112057300,65700,65700,65700,65700,1
|
|
20230912,115900,111991600,65700,65600,65700,65600,2
|
|
20230912,115800,111860300,65500,65500,65500,65500,3
|
|
20230912,115700,111663800,65500,65500,65500,65500,3
|
|
20230912,115600,111467300,65600,65600,65600,65600,1
|
|
20230912,115500,111401700,65500,65500,65500,65500,6
|
|
20230912,115400,111008700,65500,65500,65500,65500,3
|
|
20230912,115300,110812200,65500,65500,65500,65500,5
|
|
20230912,115200,110484700,65500,65500,65500,65500,1
|
|
20230912,115100,110419200,65500,65500,65500,65500,4
|
|
20230912,115000,110157200,65500,65500,65500,65500,4
|
|
20230912,114900,109895200,65500,65500,65500,65500,1
|
|
20230912,114800,109829700,65500,65500,65500,65500,6
|
|
20230912,114700,109436700,65500,65500,65500,65500,3
|
|
20230912,114600,109240200,65500,65500,65500,65500,2
|
|
20230912,114500,109109200,65500,65500,65500,65500,8
|
|
20230912,114400,108585200,65600,65600,65600,65600,1
|
|
20230912,114300,108519600,65500,65500,65500,65500,1
|
|
20230912,114200,108454100,65500,65500,65500,65500,4
|
|
20230912,114100,108192100,65500,65800,65800,65500,14
|
|
20230912,114000,107274500,65900,65300,65900,65300,18
|
|
20230912,113900,106091900,65400,65300,65400,65300,2
|
|
20230912,113800,105961200,65300,65300,65300,65300,4
|
|
20230912,113700,105700000,65300,65300,65300,65300,0
|
|
20230912,113600,105700000,65300,65300,65300,65300,4
|
|
20230912,113500,105438800,65300,65300,65300,65300,4
|
|
20230912,113400,105177600,65300,65300,65300,65300,65
|
|
20230912,113300,100933100,65300,65300,65300,65300,7
|
|
20230912,113200,100476000,65300,65300,65300,65300,2
|
|
20230912,113100,100345400,65300,65300,65300,65300,4
|
|
20230912,113000,100084200,65300,65300,65300,65300,1
|
|
20230912,112900,100018900,65400,65400,65400,65400,0
|
|
20230912,112800,100018900,65400,65300,65400,65300,4
|
|
20230912,112700,99757600,65300,65300,65300,65300,0
|
|
20230912,112600,99757600,65300,65300,65300,65300,4
|
|
20230912,112500,99496400,65400,65400,65400,65400,4
|
|
20230912,112400,99234800,65400,65400,65400,65400,0
|
|
20230912,112300,99234800,65400,65400,65400,65400,4
|
|
20230912,112200,98973200,65400,65300,65400,65300,4
|
|
20230912,112100,98711800,65400,65400,65400,65400,1
|
|
20230912,112000,98646400,65400,65400,65400,65400,5
|
|
20230912,111900,98319400,65500,65500,65500,65500,14
|
|
20230912,111800,97402400,65500,65500,65500,65500,2
|
|
20230912,111700,97271400,65700,65700,65700,65700,0
|
|
20230912,111600,97271400,65700,65700,65700,65600,3
|
|
20230912,111500,97074400,65800,65700,65800,65700,2
|
|
20230912,111400,96942900,65900,65700,65900,65700,9
|
|
20230912,111300,96350600,65700,65700,65700,65700,1
|
|
20230912,111200,96284900,65800,65800,65800,65800,0
|
|
20230912,111100,96284900,65800,65700,65800,65700,3
|
|
20230912,111000,96087600,65800,65800,65900,65800,4
|
|
20230912,110900,95824300,65800,65800,65800,65800,3
|
|
20230912,110800,95626900,65900,65400,65900,65400,11
|
|
20230912,110700,94903900,65500,65500,65500,65500,1
|
|
20230912,110600,94838400,65600,65400,65600,65400,28
|
|
20230912,110500,93004600,65400,65400,65400,65400,1
|
|
20230912,110400,92939200,65400,65400,65400,65400,3
|
|
20230912,110300,92743000,65400,65400,65400,65400,5
|
|
20230912,110200,92416000,65400,65400,65400,65400,0
|
|
20230912,110100,92416000,65400,65400,65400,65400,3
|
|
20230912,110000,92219800,65400,65400,65400,65400,4
|
|
20230912,105900,91958200,65400,65400,65400,65400,0
|
|
20230912,105800,91958200,65400,65400,65400,65400,4
|
|
20230912,105700,91696600,65400,65400,65400,65400,2
|
|
20230912,105600,91565800,65400,65400,65400,65400,1
|
|
20230912,105500,91500400,65400,65400,65400,65400,5
|
|
20230912,105400,91173400,65400,65400,65400,65400,3
|
|
20230912,105300,90977200,65500,65400,65500,65400,9
|
|
20230912,105200,90387800,65400,65400,65400,65400,3
|
|
20230912,105100,90191600,65400,65400,65400,65400,3
|
|
20230912,105000,89995400,65400,65400,65400,65400,1
|
|
20230912,104900,89930000,65400,65400,65400,65400,3
|
|
20230912,104800,89733800,65400,65400,65400,65400,6
|
|
20230912,104700,89341400,65400,65400,65400,65400,2
|
|
20230912,104600,89210600,65400,65400,65400,65400,1
|
|
20230912,104500,89145200,65500,65400,65500,65400,10
|
|
20230912,104400,88490700,65400,65400,65400,65400,3
|
|
20230912,104300,88294500,65500,65700,65900,65500,77
|
|
20230912,104200,83244900,65600,65600,65600,65600,1
|
|
20230912,104100,83179300,65500,65500,65500,65500,3
|
|
20230912,104000,82982800,65500,65500,65500,65500,3
|
|
20230912,103900,82786300,65500,65500,65500,65500,6
|
|
20230912,103800,82393300,65600,65500,65600,65500,6
|
|
20230912,103700,82000200,65500,65500,65500,65500,1
|
|
20230912,103600,81934700,65500,65500,65500,65500,3
|
|
20230912,103500,81738200,65800,65800,65800,65800,0
|
|
20230912,103400,81738200,65800,65500,65800,65500,15
|
|
20230912,103300,80752100,65500,65500,65500,65500,5
|
|
20230912,103200,80424600,65500,65500,65500,65500,6
|
|
20230912,103100,80031600,65500,65500,65500,65500,1
|
|
20230912,103000,79966100,65600,65600,65600,65600,4
|
|
20230912,102900,79703700,65600,65600,65600,65600,4
|
|
20230912,102800,79441300,65600,65600,65600,65600,1
|
|
20230912,102700,79375700,65600,65600,65600,65600,4
|
|
20230912,102600,79113300,65600,65600,65600,65600,3
|
|
20230912,102500,78916500,65700,65700,65700,65700,4
|
|
20230912,102400,78653700,66000,65500,66000,65500,51
|
|
20230912,102300,75291800,65400,65400,65400,65400,5
|
|
20230912,102200,74964800,65400,65300,65400,65300,3
|
|
20230912,102100,74768800,65300,65300,65300,65300,1
|
|
20230912,102000,74703500,65300,65300,65300,65300,4
|
|
20230912,101900,74442300,65300,65300,65300,65300,3
|
|
20230912,101800,74246400,65300,65300,65300,65300,1
|
|
20230912,101700,74181100,65300,65300,65300,65300,6
|
|
20230912,101600,73789300,65300,65300,65300,65300,5
|
|
20230912,101500,73462800,65300,65300,65300,65300,1
|
|
20230912,101400,73397500,65300,65300,65300,65300,7
|
|
20230912,101300,72940400,65200,65300,65300,65200,300
|
|
20230912,101200,53350500,65300,65400,65400,65300,403
|
|
20230912,101100,27028600,65400,65400,65400,65400,3
|
|
20230912,101000,26832400,65500,65500,65500,65500,1
|
|
20230912,100900,26766900,65500,65500,65500,65500,1
|
|
20230912,100800,26701400,65700,65500,65700,65500,92
|
|
20230912,100700,20674700,65600,65600,65600,65600,1
|
|
20230912,100600,20609100,65600,65600,65600,65600,0
|
|
20230912,100500,20609100,65600,65500,65700,65500,10
|
|
20230912,100400,19952600,65500,65500,65500,65500,3
|
|
20230912,100300,19756100,65500,65500,65600,65500,5
|
|
20230912,100200,19428500,65500,65500,65500,65500,1
|
|
20230912,100100,19363000,65500,65500,65500,65500,1
|
|
20230912,100000,19297500,65600,65500,65600,65500,5
|
|
20230912,095900,18969900,65500,65500,65500,65500,0
|
|
20230912,095800,18969900,65500,65500,65500,65500,4
|
|
20230912,095700,18707900,65500,65500,65500,65500,3
|
|
20230912,095600,18511400,65500,65500,65600,65500,3
|
|
20230912,095500,18314800,65500,65500,65500,65500,3
|
|
20230912,095400,18118300,65500,65500,65500,65500,5
|
|
20230912,095300,17790800,65500,65500,65500,65500,1
|
|
20230912,095200,17725300,65500,65500,65600,65500,8
|
|
20230912,095100,17201200,65500,65500,65500,65500,3
|
|
20230912,095000,17004700,65500,65500,65500,65500,1
|
|
20230912,094900,16939200,65500,65500,65500,65500,3
|
|
20230912,094800,16742700,65500,65500,65500,65500,4
|
|
20230912,094700,16480700,65600,65600,65600,65600,1
|
|
20230912,094600,16415100,65500,65600,65600,65500,4
|
|
20230912,094500,16152800,65600,65600,65600,65600,3
|
|
20230912,094400,15956000,65700,65700,65700,65700,0
|
|
20230912,094300,15956000,65700,65600,65700,65600,4
|
|
20230912,094200,15693400,65600,65600,65600,65600,3
|
|
20230912,094100,15496600,65600,65600,65600,65600,3
|
|
20230912,094000,15299800,65600,65600,65600,65600,2
|
|
20230912,093900,15168600,65600,65600,65600,65600,3
|
|
20230912,093800,14971800,65600,65600,65600,65600,3
|
|
20230912,093700,14775000,65800,65800,65800,65800,0
|
|
20230912,093600,14775000,65800,65800,65800,65800,1
|
|
20230912,093500,14709200,65800,65600,65800,65600,2
|
|
20230912,093400,14577800,65800,65700,65800,65700,2
|
|
20230912,093300,14446300,65700,65700,65700,65700,1
|
|
20230912,093200,14380600,65900,65900,65900,65900,0
|
|
20230912,093100,14380600,65900,65900,65900,65900,0
|
|
20230912,093000,14380600,65900,65900,65900,65900,1
|
|
20230912,092900,14314700,65600,65900,65900,65600,11
|
|
20230912,092800,13591900,66000,66000,66000,66000,1
|
|
20230912,092700,13525900,65900,65900,65900,65900,0
|
|
20230912,092600,13525900,65900,65900,65900,65900,5
|
|
20230912,092500,13196400,66100,65900,66100,65900,4
|
|
20230912,092400,12932300,65900,65900,65900,65900,3
|
|
20230912,092300,12734600,66000,65900,66000,65900,2
|
|
20230912,092200,12602700,65900,65900,65900,65900,0
|
|
20230912,092100,12602700,65900,65900,65900,65900,1
|
|
20230912,092000,12536800,66000,66000,66000,66000,12
|
|
20230912,091900,11744800,66000,65800,66000,65800,18
|
|
20230912,091800,10557200,65700,65700,65700,65700,1
|
|
20230912,091700,10491500,65700,65700,65700,65700,1
|
|
20230912,091600,10425800,65800,65800,65800,65800,12
|
|
20230912,091500,9636200,65800,65800,65800,65800,1
|
|
20230912,091400,9570400,65800,65700,65800,65700,42
|
|
20230912,091300,6807300,65600,65600,65600,65600,7
|
|
20230912,091200,6348100,65600,65600,65600,65600,1
|
|
20230912,091100,6282500,65500,65500,65500,65500,1
|
|
20230912,091000,6217000,65500,65500,65500,65500,1
|
|
20230912,090900,6151500,65600,65400,65600,65400,72
|
|
20230912,090800,1442400,65400,65400,65400,65400,0
|
|
20230912,090700,1442400,65400,65400,65400,65400,0
|
|
20230912,090600,1442400,65400,65400,65400,65400,3
|
|
20230912,090500,1246200,65400,65400,65400,65400,1
|
|
20230912,090400,1180800,65400,65400,65400,65400,1
|
|
20230912,090300,1115400,65400,65400,65400,65400,1
|
|
20230912,090200,1050000,65400,65400,65400,65400,3
|
|
20230912,090100,853800,65400,65400,65400,65400,1
|
|
20230912,090000,788400,65700,65700,65700,65700,12
|