635 lines
32 KiB
CSV
635 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,193200,201605500,65100,65100,65100,65100,224
|
|
20230913,193100,201605500,65100,65100,65100,65100,0
|
|
20230913,193000,201605500,65100,65100,65100,65100,0
|
|
20230913,192900,201605500,65100,65100,65100,65100,0
|
|
20230913,192800,201605500,65100,65100,65100,65100,0
|
|
20230913,192700,201605500,65100,65100,65100,65100,0
|
|
20230913,192600,201605500,65100,65100,65100,65100,0
|
|
20230913,192500,201605500,65100,65100,65100,65100,0
|
|
20230913,192400,201605500,65100,65100,65100,65100,0
|
|
20230913,192300,201605500,65100,65100,65100,65100,0
|
|
20230913,192200,201605500,65100,65100,65100,65100,0
|
|
20230913,192100,201605500,65100,65100,65100,65100,0
|
|
20230913,192000,201605500,65100,65100,65100,65100,0
|
|
20230913,191900,201605500,65100,65100,65100,65100,0
|
|
20230913,191800,201605500,65100,65100,65100,65100,0
|
|
20230913,191700,201605500,65100,65100,65100,65100,0
|
|
20230913,191600,201605500,65100,65100,65100,65100,0
|
|
20230913,191500,201605500,65100,65100,65100,65100,0
|
|
20230913,191400,201605500,65100,65100,65100,65100,0
|
|
20230913,191300,201605500,65100,65100,65100,65100,0
|
|
20230913,191200,201605500,65100,65100,65100,65100,0
|
|
20230913,191100,201605500,65100,65100,65100,65100,0
|
|
20230913,191000,201605500,65100,65100,65100,65100,0
|
|
20230913,190900,201605500,65100,65100,65100,65100,0
|
|
20230913,190800,201605500,65100,65100,65100,65100,0
|
|
20230913,190700,201605500,65100,65100,65100,65100,0
|
|
20230913,190600,201605500,65100,65100,65100,65100,0
|
|
20230913,190500,201605500,65100,65100,65100,65100,0
|
|
20230913,190400,201605500,65100,65100,65100,65100,0
|
|
20230913,190300,201605500,65100,65100,65100,65100,0
|
|
20230913,190200,201605500,65100,65100,65100,65100,224
|
|
20230913,190100,201605500,65100,65100,65100,65100,0
|
|
20230913,190000,201605500,65100,65100,65100,65100,0
|
|
20230913,185900,201605500,65100,65100,65100,65100,0
|
|
20230913,185800,201605500,65100,65100,65100,65100,0
|
|
20230913,185700,201605500,65100,65100,65100,65100,0
|
|
20230913,185600,201605500,65100,65100,65100,65100,0
|
|
20230913,185500,201605500,65100,65100,65100,65100,0
|
|
20230913,185400,201605500,65100,65100,65100,65100,0
|
|
20230913,185300,201605500,65100,65100,65100,65100,0
|
|
20230913,185200,201605500,65100,65100,65100,65100,0
|
|
20230913,185100,201605500,65100,65100,65100,65100,0
|
|
20230913,185000,201605500,65100,65100,65100,65100,0
|
|
20230913,184900,201605500,65100,65100,65100,65100,0
|
|
20230913,184800,201605500,65100,65100,65100,65100,0
|
|
20230913,184700,201605500,65100,65100,65100,65100,0
|
|
20230913,184600,201605500,65100,65100,65100,65100,0
|
|
20230913,184500,201605500,65100,65100,65100,65100,0
|
|
20230913,184400,201605500,65100,65100,65100,65100,0
|
|
20230913,184300,201605500,65100,65100,65100,65100,0
|
|
20230913,184200,201605500,65100,65100,65100,65100,0
|
|
20230913,184100,201605500,65100,65100,65100,65100,0
|
|
20230913,184000,201605500,65100,65100,65100,65100,0
|
|
20230913,183900,201605500,65100,65100,65100,65100,0
|
|
20230913,183800,201605500,65100,65100,65100,65100,0
|
|
20230913,183700,201605500,65100,65100,65100,65100,0
|
|
20230913,183600,201605500,65100,65100,65100,65100,0
|
|
20230913,183500,201605500,65100,65100,65100,65100,0
|
|
20230913,183400,201605500,65100,65100,65100,65100,0
|
|
20230913,183300,201605500,65100,65100,65100,65100,0
|
|
20230913,183200,201605500,65100,65100,65100,65100,224
|
|
20230913,183100,201605500,65100,65100,65100,65100,0
|
|
20230913,183000,201605500,65100,65100,65100,65100,0
|
|
20230913,182900,201605500,65100,65100,65100,65100,0
|
|
20230913,182800,201605500,65100,65100,65100,65100,0
|
|
20230913,182700,201605500,65100,65100,65100,65100,0
|
|
20230913,182600,201605500,65100,65100,65100,65100,0
|
|
20230913,182500,201605500,65100,65100,65100,65100,0
|
|
20230913,182400,201605500,65100,65100,65100,65100,0
|
|
20230913,182300,201605500,65100,65100,65100,65100,0
|
|
20230913,182200,201605500,65100,65100,65100,65100,0
|
|
20230913,182100,201605500,65100,65100,65100,65100,0
|
|
20230913,182000,201605500,65100,65100,65100,65100,0
|
|
20230913,181900,201605500,65100,65100,65100,65100,0
|
|
20230913,181800,201605500,65100,65100,65100,65100,0
|
|
20230913,181700,201605500,65100,65100,65100,65100,0
|
|
20230913,181600,201605500,65100,65100,65100,65100,0
|
|
20230913,181500,201605500,65100,65100,65100,65100,0
|
|
20230913,181400,201605500,65100,65100,65100,65100,0
|
|
20230913,181300,201605500,65100,65100,65100,65100,0
|
|
20230913,181200,201605500,65100,65100,65100,65100,0
|
|
20230913,181100,201605500,65100,65100,65100,65100,0
|
|
20230913,181000,201605500,65100,65100,65100,65100,0
|
|
20230913,180900,201605500,65100,65100,65100,65100,0
|
|
20230913,180800,201605500,65100,65100,65100,65100,0
|
|
20230913,180700,201605500,65100,65100,65100,65100,0
|
|
20230913,180600,201605500,65100,65100,65100,65100,0
|
|
20230913,180500,201605500,65100,65100,65100,65100,0
|
|
20230913,180400,201605500,65100,65100,65100,65100,0
|
|
20230913,180300,201605500,65100,65100,65100,65100,0
|
|
20230913,180200,201605500,65100,65100,65100,65100,224
|
|
20230913,180100,201605500,65100,65100,65100,65100,0
|
|
20230913,180000,201605500,65100,65100,65100,65100,0
|
|
20230913,175900,201605500,65100,65100,65100,65100,0
|
|
20230913,175800,201605500,65100,65100,65100,65100,0
|
|
20230913,175700,201605500,65100,65100,65100,65100,0
|
|
20230913,175600,201605500,65100,65100,65100,65100,0
|
|
20230913,175500,201605500,65100,65100,65100,65100,0
|
|
20230913,175400,201605500,65100,65100,65100,65100,0
|
|
20230913,175300,201605500,65100,65100,65100,65100,0
|
|
20230913,175200,201605500,65100,65100,65100,65100,0
|
|
20230913,175100,201605500,65100,65100,65100,65100,0
|
|
20230913,175000,201605500,65100,65100,65100,65100,0
|
|
20230913,174900,201605500,65100,65100,65100,65100,0
|
|
20230913,174800,201605500,65100,65100,65100,65100,0
|
|
20230913,174700,201605500,65100,65100,65100,65100,0
|
|
20230913,174600,201605500,65100,65100,65100,65100,0
|
|
20230913,174500,201605500,65100,65100,65100,65100,0
|
|
20230913,174400,201605500,65100,65100,65100,65100,0
|
|
20230913,174300,201605500,65100,65100,65100,65100,0
|
|
20230913,174200,201605500,65100,65100,65100,65100,0
|
|
20230913,174100,201605500,65100,65100,65100,65100,0
|
|
20230913,174000,201605500,65100,65100,65100,65100,0
|
|
20230913,173900,201605500,65100,65100,65100,65100,0
|
|
20230913,173800,201605500,65100,65100,65100,65100,0
|
|
20230913,173700,201605500,65100,65100,65100,65100,0
|
|
20230913,173600,201605500,65100,65100,65100,65100,0
|
|
20230913,173500,201605500,65100,65100,65100,65100,0
|
|
20230913,173400,201605500,65100,65100,65100,65100,0
|
|
20230913,173300,201605500,65100,65100,65100,65100,0
|
|
20230913,173200,201605500,65100,65100,65100,65100,224
|
|
20230913,173100,201605500,65100,65100,65100,65100,0
|
|
20230913,173000,201605500,65100,65100,65100,65100,0
|
|
20230913,172900,201605500,65100,65100,65100,65100,0
|
|
20230913,172800,201605500,65100,65100,65100,65100,0
|
|
20230913,172700,201605500,65100,65100,65100,65100,0
|
|
20230913,172600,201605500,65100,65100,65100,65100,0
|
|
20230913,172500,201605500,65100,65100,65100,65100,0
|
|
20230913,172400,201605500,65100,65100,65100,65100,0
|
|
20230913,172300,201605500,65100,65100,65100,65100,0
|
|
20230913,172200,201605500,65100,65100,65100,65100,0
|
|
20230913,172100,201605500,65100,65100,65100,65100,0
|
|
20230913,172000,201605500,65100,65100,65100,65100,0
|
|
20230913,171900,201605500,65100,65100,65100,65100,0
|
|
20230913,171800,201605500,65100,65100,65100,65100,0
|
|
20230913,171700,201605500,65100,65100,65100,65100,0
|
|
20230913,171600,201605500,65100,65100,65100,65100,0
|
|
20230913,171500,201605500,65100,65100,65100,65100,0
|
|
20230913,171400,201605500,65100,65100,65100,65100,0
|
|
20230913,171300,201605500,65100,65100,65100,65100,0
|
|
20230913,171200,201605500,65100,65100,65100,65100,0
|
|
20230913,171100,201605500,65100,65100,65100,65100,0
|
|
20230913,171000,201605500,65100,65100,65100,65100,0
|
|
20230913,170900,201605500,65100,65100,65100,65100,0
|
|
20230913,170800,201605500,65100,65100,65100,65100,0
|
|
20230913,170700,201605500,65100,65100,65100,65100,0
|
|
20230913,170600,201605500,65100,65100,65100,65100,0
|
|
20230913,170500,201605500,65100,65100,65100,65100,0
|
|
20230913,170400,201605500,65100,65100,65100,65100,0
|
|
20230913,170300,201605500,65100,65100,65100,65100,0
|
|
20230913,170200,201605500,65100,65100,65100,65100,224
|
|
20230913,170100,201605500,65100,65100,65100,65100,0
|
|
20230913,170000,201605500,65100,65100,65100,65100,0
|
|
20230913,165900,201605500,65100,65100,65100,65100,0
|
|
20230913,165800,201605500,65100,65100,65100,65100,0
|
|
20230913,165700,201605500,65100,65100,65100,65100,0
|
|
20230913,165600,201605500,65100,65100,65100,65100,0
|
|
20230913,165500,201605500,65100,65100,65100,65100,0
|
|
20230913,165400,201605500,65100,65100,65100,65100,0
|
|
20230913,165300,201605500,65100,65100,65100,65100,0
|
|
20230913,165200,201605500,65100,65100,65100,65100,0
|
|
20230913,165100,201605500,65100,65100,65100,65100,0
|
|
20230913,165000,201605500,65100,65100,65100,65100,0
|
|
20230913,164900,201605500,65100,65100,65100,65100,0
|
|
20230913,164800,201605500,65100,65100,65100,65100,0
|
|
20230913,164700,201605500,65100,65100,65100,65100,0
|
|
20230913,164600,201605500,65100,65100,65100,65100,0
|
|
20230913,164500,201605500,65100,65100,65100,65100,0
|
|
20230913,164400,201605500,65100,65100,65100,65100,0
|
|
20230913,164300,201605500,65100,65100,65100,65100,0
|
|
20230913,164200,201605500,65100,65100,65100,65100,0
|
|
20230913,164100,201605500,65100,65100,65100,65100,0
|
|
20230913,164000,201605500,65100,65100,65100,65100,0
|
|
20230913,163900,201605500,65100,65100,65100,65100,0
|
|
20230913,163800,201605500,65100,65100,65100,65100,0
|
|
20230913,163700,201605500,65100,65100,65100,65100,0
|
|
20230913,163600,201605500,65100,65100,65100,65100,0
|
|
20230913,163500,201605500,65100,65100,65100,65100,0
|
|
20230913,163400,201605500,65100,65100,65100,65100,0
|
|
20230913,163300,201605500,65100,65100,65100,65100,0
|
|
20230913,163200,201605500,65100,65100,65100,65100,224
|
|
20230913,163100,201605500,65100,65100,65100,65100,0
|
|
20230913,163000,201605500,65100,65100,65100,65100,0
|
|
20230913,162900,201605500,65100,65100,65100,65100,0
|
|
20230913,162800,201605500,65100,65100,65100,65100,0
|
|
20230913,162700,201605500,65100,65100,65100,65100,0
|
|
20230913,162600,201605500,65100,65100,65100,65100,0
|
|
20230913,162500,201605500,65100,65100,65100,65100,0
|
|
20230913,162400,201605500,65100,65100,65100,65100,0
|
|
20230913,162300,201605500,65100,65100,65100,65100,0
|
|
20230913,162200,201605500,65100,65100,65100,65100,0
|
|
20230913,162100,201605500,65100,65100,65100,65100,0
|
|
20230913,162000,201605500,65100,65100,65100,65100,0
|
|
20230913,161900,201605500,65100,65100,65100,65100,0
|
|
20230913,161800,201605500,65100,65100,65100,65100,0
|
|
20230913,161700,201605500,65100,65100,65100,65100,0
|
|
20230913,161600,201605500,65100,65100,65100,65100,0
|
|
20230913,161500,201605500,65100,65100,65100,65100,0
|
|
20230913,161400,201605500,65100,65100,65100,65100,0
|
|
20230913,161300,201605500,65100,65100,65100,65100,0
|
|
20230913,161200,201605500,65100,65100,65100,65100,0
|
|
20230913,161100,201605500,65100,65100,65100,65100,0
|
|
20230913,161000,201605500,65100,65100,65100,65100,0
|
|
20230913,160900,201605500,65100,65100,65100,65100,0
|
|
20230913,160800,201605500,65100,65100,65100,65100,0
|
|
20230913,160700,201605500,65100,65100,65100,65100,0
|
|
20230913,160600,201605500,65100,65100,65100,65100,0
|
|
20230913,160500,201605500,65100,65100,65100,65100,0
|
|
20230913,160400,201605500,65100,65100,65100,65100,0
|
|
20230913,160300,201605500,65100,65100,65100,65100,0
|
|
20230913,160200,201605500,65100,65100,65100,65100,224
|
|
20230913,160100,201605500,65100,65100,65100,65100,0
|
|
20230913,160000,201605500,65100,65100,65100,65100,0
|
|
20230913,155900,201605500,65100,65100,65100,65100,0
|
|
20230913,155800,201605500,65100,65100,65100,65100,0
|
|
20230913,155700,201605500,65100,65100,65100,65100,0
|
|
20230913,155600,201605500,65100,65100,65100,65100,0
|
|
20230913,155500,201605500,65100,65100,65100,65100,0
|
|
20230913,155400,201605500,65100,65100,65100,65100,0
|
|
20230913,155300,201605500,65100,65100,65100,65100,0
|
|
20230913,155200,201605500,65100,65100,65100,65100,0
|
|
20230913,155100,201605500,65100,65100,65100,65100,0
|
|
20230913,155000,201605500,65100,65100,65100,65100,0
|
|
20230913,154900,201605500,65100,65100,65100,65100,0
|
|
20230913,154800,201605500,65100,65100,65100,65100,0
|
|
20230913,154700,201605500,65100,65100,65100,65100,0
|
|
20230913,154600,201605500,65100,65100,65100,65100,0
|
|
20230913,154500,201605500,65100,65100,65100,65100,0
|
|
20230913,154400,201605500,65100,65100,65100,65100,0
|
|
20230913,154300,201605500,65100,65100,65100,65100,0
|
|
20230913,154200,201605500,65100,65100,65100,65100,0
|
|
20230913,154100,201605500,65100,65100,65100,65100,0
|
|
20230913,154000,201605500,65100,65100,65100,65100,0
|
|
20230913,153900,201605500,65100,65100,65100,65100,0
|
|
20230913,153800,201605500,65100,65100,65100,65100,0
|
|
20230913,153700,201605500,65100,65100,65100,65100,0
|
|
20230913,153600,201605500,65100,65100,65100,65100,0
|
|
20230913,153500,201605500,65100,65100,65100,65100,0
|
|
20230913,153400,201605500,65100,65100,65100,65100,0
|
|
20230913,153300,201605500,65100,65100,65100,65100,0
|
|
20230913,153200,201605500,65100,65100,65100,65100,224
|
|
20230913,153100,201605500,65100,65100,65100,65100,0
|
|
20230913,153000,201605500,65100,65100,65100,65100,224
|
|
20230913,152900,187023100,65300,65300,65300,65300,0
|
|
20230913,152800,187023100,65300,65300,65300,65300,0
|
|
20230913,152700,187023100,65300,65300,65300,65300,0
|
|
20230913,152600,187023100,65300,65300,65300,65300,0
|
|
20230913,152500,187023100,65300,65300,65300,65300,0
|
|
20230913,152400,187023100,65300,65300,65300,65300,0
|
|
20230913,152300,187023100,65300,65300,65300,65300,0
|
|
20230913,152200,187023100,65300,65300,65300,65300,0
|
|
20230913,152100,187023100,65300,65300,65300,65300,0
|
|
20230913,152000,187023100,65300,65300,65300,65300,0
|
|
20230913,151900,187023100,65300,65300,65300,65300,5
|
|
20230913,151800,186696600,65300,65300,65300,65300,0
|
|
20230913,151700,186696600,65300,65300,65300,65300,16
|
|
20230913,151600,185651800,65300,65300,65300,65300,0
|
|
20230913,151500,185651800,65300,65300,65300,65300,0
|
|
20230913,151400,185651800,65300,65300,65300,65300,0
|
|
20230913,151300,185651800,65300,65300,65300,65300,0
|
|
20230913,151200,185651800,65300,65300,65300,65300,1
|
|
20230913,151100,185586500,65300,65300,65300,65300,1
|
|
20230913,151000,185521200,65200,65200,65200,65200,1
|
|
20230913,150900,185456000,65300,65200,65300,65200,9
|
|
20230913,150800,184868700,65200,65200,65200,65200,0
|
|
20230913,150700,184868700,65200,65200,65200,65200,7
|
|
20230913,150600,184412300,65200,65200,65200,65200,19
|
|
20230913,150500,183173500,65200,65200,65200,65200,0
|
|
20230913,150400,183173500,65200,65200,65200,65200,10
|
|
20230913,150300,182521500,65200,65200,65200,65200,0
|
|
20230913,150200,182521500,65200,65300,65300,65200,5
|
|
20230913,150100,182195300,65300,65200,65300,65200,28
|
|
20230913,150000,180369200,65200,65200,65200,65200,9
|
|
20230913,145900,179782400,65200,65200,65200,65200,5
|
|
20230913,145800,179456400,65200,65200,65200,65200,0
|
|
20230913,145700,179456400,65200,65100,65200,65100,10
|
|
20230913,145600,178805000,65200,65200,65200,65200,0
|
|
20230913,145500,178805000,65200,65200,65200,65200,0
|
|
20230913,145400,178805000,65200,65200,65200,65200,8
|
|
20230913,145300,178283400,65200,65200,65200,65200,7
|
|
20230913,145200,177827000,65200,65200,65200,65200,0
|
|
20230913,145100,177827000,65200,65200,65200,65200,8
|
|
20230913,145000,177305400,65100,65100,65100,65100,8
|
|
20230913,144900,176784600,65100,65100,65100,65100,0
|
|
20230913,144800,176784600,65100,65100,65100,65100,7
|
|
20230913,144700,176328900,65200,65200,65200,65200,0
|
|
20230913,144600,176328900,65200,65200,65200,65200,7
|
|
20230913,144500,175872500,65100,65100,65100,65100,4
|
|
20230913,144400,175612100,65100,65100,65100,65100,0
|
|
20230913,144300,175612100,65100,65100,65100,65100,6
|
|
20230913,144200,175221500,65200,65200,65200,65200,0
|
|
20230913,144100,175221500,65200,65200,65200,65200,6
|
|
20230913,144000,174830300,65200,65200,65200,65200,0
|
|
20230913,143900,174830300,65200,65200,65200,65200,0
|
|
20230913,143800,174830300,65200,65200,65200,65200,9
|
|
20230913,143700,174243500,65200,65200,65200,65200,6
|
|
20230913,143600,173852300,65200,65200,65200,65200,14
|
|
20230913,143500,172939500,65200,65200,65200,65200,8
|
|
20230913,143400,172417900,65200,65200,65200,65200,0
|
|
20230913,143300,172417900,65200,65200,65200,65200,48
|
|
20230913,143200,169288300,65100,65100,65100,65100,0
|
|
20230913,143100,169288300,65100,65100,65100,65100,4
|
|
20230913,143000,169027900,65200,65100,65200,65100,14
|
|
20230913,142900,168115800,65200,65200,65200,65200,1
|
|
20230913,142800,168050600,65100,65100,65100,65100,9
|
|
20230913,142700,167464700,65100,65100,65100,65100,8
|
|
20230913,142600,166943900,65100,65100,65100,65100,7
|
|
20230913,142500,166488200,65100,65100,65100,65100,0
|
|
20230913,142400,166488200,65100,65100,65100,65100,7
|
|
20230913,142300,166032500,65100,65100,65100,65100,4
|
|
20230913,142200,165772100,65200,65200,65200,65200,1
|
|
20230913,142100,165706900,65100,65100,65100,65100,7
|
|
20230913,142000,165251200,65100,65100,65100,65100,1
|
|
20230913,141900,165186100,65100,65100,65100,65100,3
|
|
20230913,141800,164990800,65100,65100,65100,65100,4
|
|
20230913,141700,164730400,65200,65200,65200,65200,0
|
|
20230913,141600,164730400,65200,65100,65200,65100,7
|
|
20230913,141500,164274600,65100,65100,65100,65100,0
|
|
20230913,141400,164274600,65100,65100,65100,65100,3
|
|
20230913,141300,164079300,65100,65100,65100,65100,0
|
|
20230913,141200,164079300,65100,65100,65100,65100,7
|
|
20230913,141100,163623600,65100,65100,65100,65100,4
|
|
20230913,141000,163363200,65100,65100,65100,65100,0
|
|
20230913,140900,163363200,65100,65100,65100,65100,7
|
|
20230913,140800,162907500,65100,65100,65100,65100,0
|
|
20230913,140700,162907500,65100,65100,65100,65100,8
|
|
20230913,140600,162386700,65100,65100,65100,65100,9
|
|
20230913,140500,161800800,65100,65100,65100,65100,1
|
|
20230913,140400,161735700,65100,65100,65100,65100,9
|
|
20230913,140300,161149800,65100,65100,65100,65100,0
|
|
20230913,140200,161149800,65100,65100,65100,65100,13
|
|
20230913,140100,160303500,65200,65200,65200,65200,17
|
|
20230913,140000,159195100,65200,65200,65200,65200,4
|
|
20230913,135900,158934300,65200,65200,65200,65200,9
|
|
20230913,135800,158347500,65200,65200,65200,65200,0
|
|
20230913,135700,158347500,65200,65400,65400,65200,542
|
|
20230913,135600,123008400,65400,65400,65400,65400,2
|
|
20230913,135500,122877600,65400,65300,65400,65300,10
|
|
20230913,135400,122224400,65300,65300,65300,65300,18
|
|
20230913,135300,121049000,65300,65300,65300,65300,0
|
|
20230913,135200,121049000,65300,65300,65300,65300,1
|
|
20230913,135100,120983700,65300,65300,65300,65300,0
|
|
20230913,135000,120983700,65300,65300,65300,65300,12
|
|
20230913,134900,120200100,65300,65300,65300,65300,0
|
|
20230913,134800,120200100,65300,65300,65300,65300,17
|
|
20230913,134700,119090000,65300,65300,65300,65300,0
|
|
20230913,134600,119090000,65300,65300,65300,65300,0
|
|
20230913,134500,119090000,65300,65300,65300,65300,22
|
|
20230913,134400,117653400,65300,65300,65300,65300,0
|
|
20230913,134300,117653400,65300,65200,65300,65200,55
|
|
20230913,134200,114062600,65200,65100,65200,65100,11
|
|
20230913,134100,113346100,65100,65100,65100,65100,0
|
|
20230913,134000,113346100,65100,65100,65100,65100,3
|
|
20230913,133900,113150800,65200,65200,65200,65200,2
|
|
20230913,133800,113020400,65100,65100,65100,65100,0
|
|
20230913,133700,113020400,65100,65100,65100,65100,0
|
|
20230913,133600,113020400,65100,65200,65200,65100,11
|
|
20230913,133500,112304200,65100,65100,65100,65100,5
|
|
20230913,133400,111978700,65100,65100,65100,65100,0
|
|
20230913,133300,111978700,65100,65100,65100,65100,5
|
|
20230913,133200,111653200,65100,65100,65100,65100,0
|
|
20230913,133100,111653200,65100,65100,65100,65100,100
|
|
20230913,133000,105143200,65100,65200,65200,65100,175
|
|
20230913,132900,93749100,65200,65200,65200,65200,0
|
|
20230913,132800,93749100,65200,65200,65200,65200,5
|
|
20230913,132700,93423100,65200,65200,65200,65200,0
|
|
20230913,132600,93423100,65200,65200,65200,65200,5
|
|
20230913,132500,93097100,65300,65200,65300,65200,5
|
|
20230913,132400,92771000,65200,65200,65200,65200,0
|
|
20230913,132300,92771000,65200,65200,65200,65200,8
|
|
20230913,132200,92249400,65200,65200,65200,65200,0
|
|
20230913,132100,92249400,65200,65200,65200,65200,3
|
|
20230913,132000,92053800,65200,65200,65200,65200,0
|
|
20230913,131900,92053800,65200,65200,65200,65200,3
|
|
20230913,131800,91858200,65200,65200,65200,65200,8
|
|
20230913,131700,91336600,65200,65200,65200,65200,0
|
|
20230913,131600,91336600,65200,65200,65200,65200,8
|
|
20230913,131500,90815000,65200,65200,65200,65200,3
|
|
20230913,131400,90619400,65200,65200,65200,65200,5
|
|
20230913,131300,90293400,65200,65100,65200,65100,9
|
|
20230913,131200,89707000,65100,65100,65100,65100,0
|
|
20230913,131100,89707000,65100,65100,65100,65100,7
|
|
20230913,131000,89251300,65200,65200,65200,65200,1
|
|
20230913,130900,89186100,65300,65300,65300,65300,0
|
|
20230913,130800,89186100,65300,65300,65300,65300,1
|
|
20230913,130700,89120800,65100,65100,65100,65100,11
|
|
20230913,130600,88404700,65100,65100,65100,65100,8
|
|
20230913,130500,87883900,65100,65100,65100,65100,0
|
|
20230913,130400,87883900,65100,65100,65100,65100,5
|
|
20230913,130300,87558400,65200,65200,65200,65200,0
|
|
20230913,130200,87558400,65200,65200,65200,65200,5
|
|
20230913,130100,87232400,65200,65200,65200,65200,5
|
|
20230913,130000,86906400,65200,65200,65200,65200,0
|
|
20230913,125900,86906400,65200,65100,65200,65100,13
|
|
20230913,125800,86059600,65200,65200,65200,65200,0
|
|
20230913,125700,86059600,65200,65200,65200,65200,1
|
|
20230913,125600,85994400,65200,65200,65200,65200,10
|
|
20230913,125500,85342400,65200,65200,65200,65200,10
|
|
20230913,125400,84690400,65200,65200,65200,65200,8
|
|
20230913,125300,84168800,65200,65200,65200,65200,1
|
|
20230913,125200,84103600,65200,65200,65200,65200,3
|
|
20230913,125100,83908000,65300,65300,65300,65300,0
|
|
20230913,125000,83908000,65300,65300,65300,65300,24
|
|
20230913,124900,82340800,65200,65200,65200,65200,7
|
|
20230913,124800,81884400,65200,65200,65200,65200,0
|
|
20230913,124700,81884400,65200,65200,65200,65200,6
|
|
20230913,124600,81493200,65200,65200,65200,65200,0
|
|
20230913,124500,81493200,65200,65200,65200,65200,4
|
|
20230913,124400,81232400,65300,65300,65300,65300,9
|
|
20230913,124300,80644700,65300,65200,65300,65200,54
|
|
20230913,124200,77118900,65200,65100,65200,65100,78
|
|
20230913,124100,72033800,65100,65100,65100,65100,1
|
|
20230913,124000,71968700,65100,65100,65100,65100,6
|
|
20230913,123900,71578100,65100,65100,65100,65100,0
|
|
20230913,123800,71578100,65100,65200,65200,65100,5
|
|
20230913,123700,71252500,65100,65100,65100,65100,5
|
|
20230913,123600,70927000,65200,65200,65200,65200,0
|
|
20230913,123500,70927000,65200,65200,65200,65200,11
|
|
20230913,123400,70209800,65200,65200,65200,65200,0
|
|
20230913,123300,70209800,65200,65200,65200,65200,7
|
|
20230913,123200,69753400,65200,65200,65200,65200,0
|
|
20230913,123100,69753400,65200,65200,65200,65200,4
|
|
20230913,123000,69492600,65200,65200,65200,65200,5
|
|
20230913,122900,69166600,65200,65300,65300,65200,31
|
|
20230913,122800,67142400,65200,65200,65200,65200,7
|
|
20230913,122700,66686000,65200,65200,65200,65200,0
|
|
20230913,122600,66686000,65200,65200,65200,65200,2
|
|
20230913,122500,66555600,65200,65200,65200,65200,6
|
|
20230913,122400,66164400,65200,65200,65200,65200,0
|
|
20230913,122300,66164400,65200,65200,65200,65200,7
|
|
20230913,122200,65708000,65200,65200,65200,65200,0
|
|
20230913,122100,65708000,65200,65200,65200,65200,9
|
|
20230913,122000,65121200,65200,65200,65200,65200,0
|
|
20230913,121900,65121200,65200,65200,65200,65200,8
|
|
20230913,121800,64599600,65200,65200,65200,65200,3
|
|
20230913,121700,64404000,65200,65200,65200,65200,0
|
|
20230913,121600,64404000,65200,65200,65200,65200,4
|
|
20230913,121500,64143200,65200,65200,65200,65200,9
|
|
20230913,121400,63556400,65200,65200,65200,65200,5
|
|
20230913,121300,63230400,65200,65200,65200,65200,8
|
|
20230913,121200,62708800,65200,65200,65200,65200,0
|
|
20230913,121100,62708800,65200,65200,65200,65200,6
|
|
20230913,121000,62317600,65200,65200,65200,65200,0
|
|
20230913,120900,62317600,65200,65200,65200,65200,4
|
|
20230913,120800,62056800,65200,65200,65200,65200,0
|
|
20230913,120700,62056800,65200,65200,65200,65200,7
|
|
20230913,120600,61600400,65200,65200,65200,65200,6
|
|
20230913,120500,61209200,65200,65200,65200,65200,0
|
|
20230913,120400,61209200,65200,65200,65200,65200,8
|
|
20230913,120300,60687600,65200,65200,65200,65200,0
|
|
20230913,120200,60687600,65200,65100,65200,65100,10
|
|
20230913,120100,60036000,65100,65100,65100,65100,7
|
|
20230913,120000,59580300,65100,65100,65100,65100,0
|
|
20230913,115900,59580300,65100,65100,65100,65100,5
|
|
20230913,115800,59254800,65100,65100,65100,65100,0
|
|
20230913,115700,59254800,65100,65100,65100,65100,4
|
|
20230913,115600,58994400,65100,65100,65100,65100,0
|
|
20230913,115500,58994400,65100,65100,65100,65100,8
|
|
20230913,115400,58473600,65100,65100,65100,65100,5
|
|
20230913,115300,58148100,65100,65100,65100,65100,0
|
|
20230913,115200,58148100,65100,65100,65100,65100,7
|
|
20230913,115100,57692400,65100,65100,65100,65100,0
|
|
20230913,115000,57692400,65100,65100,65100,65100,7
|
|
20230913,114900,57236700,65100,65100,65100,65100,5
|
|
20230913,114800,56911200,65100,65100,65100,65100,0
|
|
20230913,114700,56911200,65100,65100,65100,65100,7
|
|
20230913,114600,56455500,65100,65100,65100,65100,0
|
|
20230913,114500,56455500,65100,65100,65100,65100,6
|
|
20230913,114400,56064900,65100,65100,65100,65100,0
|
|
20230913,114300,56064900,65100,65100,65100,65100,9
|
|
20230913,114200,55479000,65100,65100,65100,65100,6
|
|
20230913,114100,55088400,65100,65100,65100,65100,0
|
|
20230913,114000,55088400,65100,65100,65100,65100,3
|
|
20230913,113900,54893100,65200,65200,65200,65200,1
|
|
20230913,113800,54827900,65100,65100,65100,65100,5
|
|
20230913,113700,54502400,65100,65100,65100,65100,4
|
|
20230913,113600,54242000,65100,65100,65100,65100,0
|
|
20230913,113500,54242000,65100,65100,65100,65100,6
|
|
20230913,113400,53851400,65100,65100,65100,65100,0
|
|
20230913,113300,53851400,65100,65100,65100,65100,5
|
|
20230913,113200,53525900,65200,65200,65200,65200,8
|
|
20230913,113100,53004300,65100,65100,65100,65100,6
|
|
20230913,113000,52613700,65100,65100,65100,65100,4
|
|
20230913,112900,52353300,65200,65200,65200,65200,2
|
|
20230913,112800,52222900,65100,65100,65100,65100,3
|
|
20230913,112700,52027600,65100,65100,65100,65100,0
|
|
20230913,112600,52027600,65100,65100,65100,65100,7
|
|
20230913,112500,51571900,65100,65100,65100,65100,6
|
|
20230913,112400,51181300,65100,65100,65100,65100,0
|
|
20230913,112300,51181300,65100,65100,65100,65100,4
|
|
20230913,112200,50920900,65200,65200,65200,65200,0
|
|
20230913,112100,50920900,65200,65100,65200,65100,5
|
|
20230913,112000,50595300,65200,65200,65200,65200,1
|
|
20230913,111900,50530100,65100,65100,65100,65100,8
|
|
20230913,111800,50009300,65100,65100,65100,65100,3
|
|
20230913,111700,49814000,65200,65200,65200,65200,1
|
|
20230913,111600,49748800,65100,65100,65100,65100,6
|
|
20230913,111500,49358200,65100,65100,65100,65100,0
|
|
20230913,111400,49358200,65100,65100,65100,65100,6
|
|
20230913,111300,48967600,65100,65100,65100,65100,3
|
|
20230913,111200,48772300,65100,65100,65100,65100,0
|
|
20230913,111100,48772300,65100,65100,65100,65100,3
|
|
20230913,111000,48577000,65100,65100,65100,65100,0
|
|
20230913,110900,48577000,65100,65200,65200,65100,4
|
|
20230913,110800,48316500,65200,65200,65200,65200,30
|
|
20230913,110700,46360500,65200,65200,65200,65200,7
|
|
20230913,110600,45904100,65200,65200,65200,65200,7
|
|
20230913,110500,45447700,65200,65200,65200,65200,0
|
|
20230913,110400,45447700,65200,65200,65200,65200,3
|
|
20230913,110300,45252100,65200,65200,65200,65200,0
|
|
20230913,110200,45252100,65200,65200,65200,65200,3
|
|
20230913,110100,45056500,65200,65200,65200,65200,5
|
|
20230913,110000,44730500,65300,65300,65300,65300,1
|
|
20230913,105900,44665200,65200,65200,65200,65200,3
|
|
20230913,105800,44469600,65200,65200,65200,65200,0
|
|
20230913,105700,44469600,65200,65200,65200,65200,7
|
|
20230913,105600,44013200,65200,65200,65200,65200,0
|
|
20230913,105500,44013200,65200,65200,65200,65200,4
|
|
20230913,105400,43752400,65200,65200,65200,65200,5
|
|
20230913,105300,43426400,65200,65200,65200,65200,0
|
|
20230913,105200,43426400,65200,65200,65200,65200,7
|
|
20230913,105100,42970000,65200,65200,65200,65200,0
|
|
20230913,105000,42970000,65200,65200,65200,65200,3
|
|
20230913,104900,42774400,65200,65200,65200,65200,6
|
|
20230913,104800,42383200,65300,65200,65300,65200,3
|
|
20230913,104700,42187500,65300,65300,65300,65300,9
|
|
20230913,104600,41599800,65300,65300,65400,65300,46
|
|
20230913,104500,38595900,65200,65300,65300,65200,11
|
|
20230913,104400,37878200,65300,65300,65300,65300,2
|
|
20230913,104300,37747600,65200,65200,65200,65200,4
|
|
20230913,104200,37486800,65200,65200,65200,65200,6
|
|
20230913,104100,37095600,65200,65200,65200,65200,0
|
|
20230913,104000,37095600,65200,65200,65200,65200,13
|
|
20230913,103900,36248000,65200,65200,65200,65200,0
|
|
20230913,103800,36248000,65200,65200,65200,65200,6
|
|
20230913,103700,35856800,65200,65200,65200,65200,8
|
|
20230913,103600,35335200,65200,65200,65200,65200,0
|
|
20230913,103500,35335200,65200,65200,65200,65200,4
|
|
20230913,103400,35074400,65200,65200,65200,65200,0
|
|
20230913,103300,35074400,65200,65200,65200,65200,7
|
|
20230913,103200,34618000,65200,65200,65200,65200,0
|
|
20230913,103100,34618000,65200,65200,65200,65200,0
|
|
20230913,103000,34618000,65200,65200,65200,65200,7
|
|
20230913,102900,34161600,65300,65300,65300,65300,1
|
|
20230913,102800,34096300,65200,65200,65200,65200,5
|
|
20230913,102700,33770300,65200,65200,65200,65200,0
|
|
20230913,102600,33770300,65200,65200,65200,65200,4
|
|
20230913,102500,33509500,65400,65400,65400,65400,0
|
|
20230913,102400,33509500,65400,65400,65400,65400,19
|
|
20230913,102300,32266900,65200,65200,65200,65200,10
|
|
20230913,102200,31614900,65200,65200,65200,65200,0
|
|
20230913,102100,31614900,65200,65200,65300,65200,13
|
|
20230913,102000,30767200,65200,65200,65200,65200,0
|
|
20230913,101900,30767200,65200,65200,65200,65200,6
|
|
20230913,101800,30376000,65500,65500,65500,65500,0
|
|
20230913,101700,30376000,65500,65500,65500,65500,0
|
|
20230913,101600,30376000,65500,65300,65500,65300,16
|
|
20230913,101500,29331000,65300,65300,65300,65300,1
|
|
20230913,101400,29265700,65200,65200,65200,65200,11
|
|
20230913,101300,28548500,65300,65200,65300,65200,8
|
|
20230913,101200,28026700,65400,65400,65400,65400,0
|
|
20230913,101100,28026700,65400,65400,65400,65400,0
|
|
20230913,101000,28026700,65400,65400,65400,65400,0
|
|
20230913,100900,28026700,65400,65400,65400,65400,0
|
|
20230913,100800,28026700,65400,65300,65400,65300,2
|
|
20230913,100700,27896000,65300,65200,65300,65200,12
|
|
20230913,100600,27113000,65200,65200,65200,65200,3
|
|
20230913,100500,26917400,65300,65300,65300,65300,0
|
|
20230913,100400,26917400,65300,65300,65300,65300,0
|
|
20230913,100300,26917400,65300,65300,65300,65300,11
|
|
20230913,100200,26199100,65200,65200,65200,65200,5
|
|
20230913,100100,25873100,65300,65300,65300,65300,8
|
|
20230913,100000,25350700,65300,65300,65300,65300,0
|
|
20230913,095900,25350700,65300,65300,65300,65300,3
|
|
20230913,095800,25154800,65400,65400,65400,65400,2
|
|
20230913,095700,25024000,65300,65300,65300,65300,7
|
|
20230913,095600,24566900,65300,65300,65300,65300,0
|
|
20230913,095500,24566900,65300,65300,65300,65300,2
|
|
20230913,095400,24436300,65200,65200,65200,65200,10
|
|
20230913,095300,23784300,65300,65300,65300,65300,1
|
|
20230913,095200,23719000,65200,65300,65300,65200,8
|
|
20230913,095100,23197300,65300,65300,65300,65300,216
|
|
20230913,095000,9092500,65300,65400,65400,65300,9
|
|
20230913,094900,8504600,65400,65400,65400,65400,0
|
|
20230913,094800,8504600,65400,65400,65400,65400,4
|
|
20230913,094700,8243000,65300,65300,65300,65300,6
|
|
20230913,094600,7851200,65300,65300,65300,65300,0
|
|
20230913,094500,7851200,65300,65400,65400,65300,7
|
|
20230913,094400,7394000,65400,65400,65400,65400,1
|
|
20230913,094300,7328600,65300,65300,65300,65300,5
|
|
20230913,094200,7002100,65400,65400,65400,65400,4
|
|
20230913,094100,6740500,65400,65400,65400,65400,0
|
|
20230913,094000,6740500,65400,65300,65400,65300,5
|
|
20230913,093900,6413600,65500,65500,65500,65500,0
|
|
20230913,093800,6413600,65500,65600,65600,65500,2
|
|
20230913,093700,6282500,65500,65400,65500,65400,6
|
|
20230913,093600,5890000,65400,65400,65400,65400,0
|
|
20230913,093500,5890000,65400,65400,65400,65400,6
|
|
20230913,093400,5497600,65400,65500,65500,65400,2
|
|
20230913,093300,5366700,65400,65400,65400,65400,6
|
|
20230913,093200,4974300,65400,65400,65400,65400,0
|
|
20230913,093100,4974300,65400,65400,65400,65400,3
|
|
20230913,093000,4778100,65500,65400,65500,65400,8
|
|
20230913,092900,4254800,65500,65500,65500,65500,1
|
|
20230913,092800,4189300,65500,65500,65500,65500,3
|
|
20230913,092700,3992800,65600,65600,65600,65600,0
|
|
20230913,092600,3992800,65600,65600,65600,65600,1
|
|
20230913,092500,3927200,65600,65600,65600,65600,0
|
|
20230913,092400,3927200,65600,65600,65600,65600,0
|
|
20230913,092300,3927200,65600,65600,65600,65600,0
|
|
20230913,092200,3927200,65600,65600,65600,65600,0
|
|
20230913,092100,3927200,65600,65600,65600,65600,10
|
|
20230913,092000,3271200,65600,65600,65600,65600,6
|
|
20230913,091900,2877600,65600,65600,65600,65600,0
|
|
20230913,091800,2877600,65600,65600,65600,65600,0
|
|
20230913,091700,2877600,65600,65600,65600,65600,0
|
|
20230913,091600,2877600,65600,65600,65600,65600,0
|
|
20230913,091500,2877600,65600,65600,65600,65600,0
|
|
20230913,091400,2877600,65600,65600,65600,65600,0
|
|
20230913,091300,2877600,65600,65600,65600,65600,0
|
|
20230913,091200,2877600,65600,65600,65600,65600,1
|
|
20230913,091100,2812000,65600,65600,65600,65600,1
|
|
20230913,091000,2746400,65600,65600,65600,65600,2
|
|
20230913,090900,2615200,65600,65600,65600,65600,0
|
|
20230913,090800,2615200,65600,65600,65600,65600,0
|
|
20230913,090700,2615200,65600,65600,65600,65600,1
|
|
20230913,090600,2549600,65600,65600,65600,65600,1
|
|
20230913,090500,2484000,65600,65600,65600,65600,6
|
|
20230913,090400,2090400,65600,65600,65600,65600,9
|
|
20230913,090300,1500000,65600,65600,65600,65600,0
|
|
20230913,090200,1500000,65600,65200,65600,65200,5
|
|
20230913,090100,1173600,65200,65200,65200,65200,10
|
|
20230913,090000,521600,65200,65200,65200,65200,8
|