651 lines
34 KiB
CSV
651 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230703,194800,2699089300,86700,86700,86700,86700,500
|
|
20230703,194700,2699089300,86700,86700,86700,86700,0
|
|
20230703,194600,2699089300,86700,86700,86700,86700,0
|
|
20230703,194500,2699089300,86700,86700,86700,86700,0
|
|
20230703,194400,2699089300,86700,86700,86700,86700,0
|
|
20230703,194300,2699089300,86700,86700,86700,86700,0
|
|
20230703,194200,2699089300,86700,86700,86700,86700,0
|
|
20230703,194100,2699089300,86700,86700,86700,86700,0
|
|
20230703,194000,2699089300,86700,86700,86700,86700,0
|
|
20230703,193900,2699089300,86700,86700,86700,86700,0
|
|
20230703,193800,2699089300,86700,86700,86700,86700,0
|
|
20230703,193700,2699089300,86700,86700,86700,86700,0
|
|
20230703,193600,2699089300,86700,86700,86700,86700,0
|
|
20230703,193500,2699089300,86700,86700,86700,86700,0
|
|
20230703,193400,2699089300,86700,86700,86700,86700,0
|
|
20230703,193300,2699089300,86700,86700,86700,86700,0
|
|
20230703,193200,2699089300,86700,86700,86700,86700,0
|
|
20230703,193100,2699089300,86700,86700,86700,86700,0
|
|
20230703,193000,2699089300,86700,86700,86700,86700,0
|
|
20230703,192900,2699089300,86700,86700,86700,86700,0
|
|
20230703,192800,2699089300,86700,86700,86700,86700,0
|
|
20230703,192700,2699089300,86700,86700,86700,86700,0
|
|
20230703,192600,2699089300,86700,86700,86700,86700,0
|
|
20230703,192500,2699089300,86700,86700,86700,86700,0
|
|
20230703,192400,2699089300,86700,86700,86700,86700,0
|
|
20230703,192300,2699089300,86700,86700,86700,86700,0
|
|
20230703,192200,2699089300,86700,86700,86700,86700,0
|
|
20230703,192100,2699089300,86700,86700,86700,86700,0
|
|
20230703,192000,2699089300,86700,86700,86700,86700,0
|
|
20230703,191900,2699089300,86700,86700,86700,86700,0
|
|
20230703,191800,2699089300,86700,86700,86700,86700,500
|
|
20230703,191700,2699089300,86700,86700,86700,86700,0
|
|
20230703,191600,2699089300,86700,86700,86700,86700,0
|
|
20230703,191500,2699089300,86700,86700,86700,86700,0
|
|
20230703,191400,2699089300,86700,86700,86700,86700,0
|
|
20230703,191300,2699089300,86700,86700,86700,86700,0
|
|
20230703,191200,2699089300,86700,86700,86700,86700,0
|
|
20230703,191100,2699089300,86700,86700,86700,86700,0
|
|
20230703,191000,2699089300,86700,86700,86700,86700,0
|
|
20230703,190900,2699089300,86700,86700,86700,86700,0
|
|
20230703,190800,2699089300,86700,86700,86700,86700,0
|
|
20230703,190700,2699089300,86700,86700,86700,86700,0
|
|
20230703,190600,2699089300,86700,86700,86700,86700,0
|
|
20230703,190500,2699089300,86700,86700,86700,86700,0
|
|
20230703,190400,2699089300,86700,86700,86700,86700,0
|
|
20230703,190300,2699089300,86700,86700,86700,86700,0
|
|
20230703,190200,2699089300,86700,86700,86700,86700,0
|
|
20230703,190100,2699089300,86700,86700,86700,86700,0
|
|
20230703,190000,2699089300,86700,86700,86700,86700,0
|
|
20230703,185900,2699089300,86700,86700,86700,86700,0
|
|
20230703,185800,2699089300,86700,86700,86700,86700,0
|
|
20230703,185700,2699089300,86700,86700,86700,86700,0
|
|
20230703,185600,2699089300,86700,86700,86700,86700,0
|
|
20230703,185500,2699089300,86700,86700,86700,86700,0
|
|
20230703,185400,2699089300,86700,86700,86700,86700,0
|
|
20230703,185300,2699089300,86700,86700,86700,86700,0
|
|
20230703,185200,2699089300,86700,86700,86700,86700,0
|
|
20230703,185100,2699089300,86700,86700,86700,86700,0
|
|
20230703,185000,2699089300,86700,86700,86700,86700,0
|
|
20230703,184900,2699089300,86700,86700,86700,86700,0
|
|
20230703,184800,2699089300,86700,86700,86700,86700,500
|
|
20230703,184700,2699089300,86700,86700,86700,86700,0
|
|
20230703,184600,2699089300,86700,86700,86700,86700,0
|
|
20230703,184500,2699089300,86700,86700,86700,86700,0
|
|
20230703,184400,2699089300,86700,86700,86700,86700,0
|
|
20230703,184300,2699089300,86700,86700,86700,86700,0
|
|
20230703,184200,2699089300,86700,86700,86700,86700,0
|
|
20230703,184100,2699089300,86700,86700,86700,86700,0
|
|
20230703,184000,2699089300,86700,86700,86700,86700,0
|
|
20230703,183900,2699089300,86700,86700,86700,86700,0
|
|
20230703,183800,2699089300,86700,86700,86700,86700,0
|
|
20230703,183700,2699089300,86700,86700,86700,86700,0
|
|
20230703,183600,2699089300,86700,86700,86700,86700,0
|
|
20230703,183500,2699089300,86700,86700,86700,86700,0
|
|
20230703,183400,2699089300,86700,86700,86700,86700,0
|
|
20230703,183300,2699089300,86700,86700,86700,86700,0
|
|
20230703,183200,2699089300,86700,86700,86700,86700,0
|
|
20230703,183100,2699089300,86700,86700,86700,86700,0
|
|
20230703,183000,2699089300,86700,86700,86700,86700,0
|
|
20230703,182900,2699089300,86700,86700,86700,86700,0
|
|
20230703,182800,2699089300,86700,86700,86700,86700,0
|
|
20230703,182700,2699089300,86700,86700,86700,86700,0
|
|
20230703,182600,2699089300,86700,86700,86700,86700,0
|
|
20230703,182500,2699089300,86700,86700,86700,86700,0
|
|
20230703,182400,2699089300,86700,86700,86700,86700,0
|
|
20230703,182300,2699089300,86700,86700,86700,86700,0
|
|
20230703,182200,2699089300,86700,86700,86700,86700,0
|
|
20230703,182100,2699089300,86700,86700,86700,86700,0
|
|
20230703,182000,2699089300,86700,86700,86700,86700,0
|
|
20230703,181900,2699089300,86700,86700,86700,86700,0
|
|
20230703,181800,2699089300,86700,86700,86700,86700,500
|
|
20230703,181700,2699089300,86700,86700,86700,86700,0
|
|
20230703,181600,2699089300,86700,86700,86700,86700,0
|
|
20230703,181500,2699089300,86700,86700,86700,86700,0
|
|
20230703,181400,2699089300,86700,86700,86700,86700,0
|
|
20230703,181300,2699089300,86700,86700,86700,86700,0
|
|
20230703,181200,2699089300,86700,86700,86700,86700,0
|
|
20230703,181100,2699089300,86700,86700,86700,86700,0
|
|
20230703,181000,2699089300,86700,86700,86700,86700,0
|
|
20230703,180900,2699089300,86700,86700,86700,86700,0
|
|
20230703,180800,2699089300,86700,86700,86700,86700,0
|
|
20230703,180700,2699089300,86700,86700,86700,86700,0
|
|
20230703,180600,2699089300,86700,86700,86700,86700,0
|
|
20230703,180500,2699089300,86700,86700,86700,86700,0
|
|
20230703,180400,2699089300,86700,86700,86700,86700,0
|
|
20230703,180300,2699089300,86700,86700,86700,86700,0
|
|
20230703,180200,2699089300,86700,86700,86700,86700,0
|
|
20230703,180100,2699089300,86700,86700,86700,86700,0
|
|
20230703,180000,2699089300,86700,86700,86700,86700,0
|
|
20230703,175900,2699089300,86700,86700,86700,86700,0
|
|
20230703,175800,2699089300,86700,86700,86700,86700,0
|
|
20230703,175700,2699089300,86700,86700,86700,86700,0
|
|
20230703,175600,2699089300,86700,86700,86700,86700,0
|
|
20230703,175500,2699089300,86700,86700,86700,86700,0
|
|
20230703,175400,2699089300,86700,86700,86700,86700,0
|
|
20230703,175300,2699089300,86700,86700,86700,86700,0
|
|
20230703,175200,2699089300,86700,86700,86700,86700,0
|
|
20230703,175100,2699089300,86700,86700,86700,86700,0
|
|
20230703,175000,2699089300,86700,86700,86700,86700,0
|
|
20230703,174900,2699089300,86700,86700,86700,86700,0
|
|
20230703,174800,2699089300,86700,86700,86700,86700,500
|
|
20230703,174700,2699089300,86700,86700,86700,86700,0
|
|
20230703,174600,2699089300,86700,86700,86700,86700,0
|
|
20230703,174500,2699089300,86700,86700,86700,86700,0
|
|
20230703,174400,2699089300,86700,86700,86700,86700,0
|
|
20230703,174300,2699089300,86700,86700,86700,86700,0
|
|
20230703,174200,2699089300,86700,86700,86700,86700,0
|
|
20230703,174100,2699089300,86700,86700,86700,86700,0
|
|
20230703,174000,2699089300,86700,86700,86700,86700,0
|
|
20230703,173900,2699089300,86700,86700,86700,86700,0
|
|
20230703,173800,2699089300,86700,86700,86700,86700,0
|
|
20230703,173700,2699089300,86700,86700,86700,86700,0
|
|
20230703,173600,2699089300,86700,86700,86700,86700,0
|
|
20230703,173500,2699089300,86700,86700,86700,86700,0
|
|
20230703,173400,2699089300,86700,86700,86700,86700,0
|
|
20230703,173300,2699089300,86700,86700,86700,86700,0
|
|
20230703,173200,2699089300,86700,86700,86700,86700,0
|
|
20230703,173100,2699089300,86700,86700,86700,86700,0
|
|
20230703,173000,2699089300,86700,86700,86700,86700,0
|
|
20230703,172900,2699089300,86700,86700,86700,86700,0
|
|
20230703,172800,2699089300,86700,86700,86700,86700,0
|
|
20230703,172700,2699089300,86700,86700,86700,86700,0
|
|
20230703,172600,2699089300,86700,86700,86700,86700,0
|
|
20230703,172500,2699089300,86700,86700,86700,86700,0
|
|
20230703,172400,2699089300,86700,86700,86700,86700,0
|
|
20230703,172300,2699089300,86700,86700,86700,86700,0
|
|
20230703,172200,2699089300,86700,86700,86700,86700,0
|
|
20230703,172100,2699089300,86700,86700,86700,86700,0
|
|
20230703,172000,2699089300,86700,86700,86700,86700,0
|
|
20230703,171900,2699089300,86700,86700,86700,86700,0
|
|
20230703,171800,2699089300,86700,86700,86700,86700,500
|
|
20230703,171700,2699089300,86700,86700,86700,86700,0
|
|
20230703,171600,2699089300,86700,86700,86700,86700,0
|
|
20230703,171500,2699089300,86700,86700,86700,86700,0
|
|
20230703,171400,2699089300,86700,86700,86700,86700,0
|
|
20230703,171300,2699089300,86700,86700,86700,86700,0
|
|
20230703,171200,2699089300,86700,86700,86700,86700,0
|
|
20230703,171100,2699089300,86700,86700,86700,86700,0
|
|
20230703,171000,2699089300,86700,86700,86700,86700,0
|
|
20230703,170900,2699089300,86700,86700,86700,86700,0
|
|
20230703,170800,2699089300,86700,86700,86700,86700,0
|
|
20230703,170700,2699089300,86700,86700,86700,86700,0
|
|
20230703,170600,2699089300,86700,86700,86700,86700,0
|
|
20230703,170500,2699089300,86700,86700,86700,86700,0
|
|
20230703,170400,2699089300,86700,86700,86700,86700,0
|
|
20230703,170300,2699089300,86700,86700,86700,86700,0
|
|
20230703,170200,2699089300,86700,86700,86700,86700,0
|
|
20230703,170100,2699089300,86700,86700,86700,86700,0
|
|
20230703,170000,2699089300,86700,86700,86700,86700,0
|
|
20230703,165900,2699089300,86700,86700,86700,86700,0
|
|
20230703,165800,2699089300,86700,86700,86700,86700,0
|
|
20230703,165700,2699089300,86700,86700,86700,86700,0
|
|
20230703,165600,2699089300,86700,86700,86700,86700,0
|
|
20230703,165500,2699089300,86700,86700,86700,86700,0
|
|
20230703,165400,2699089300,86700,86700,86700,86700,0
|
|
20230703,165300,2699089300,86700,86700,86700,86700,0
|
|
20230703,165200,2699089300,86700,86700,86700,86700,0
|
|
20230703,165100,2699089300,86700,86700,86700,86700,0
|
|
20230703,165000,2699089300,86700,86700,86700,86700,0
|
|
20230703,164900,2699089300,86700,86700,86700,86700,0
|
|
20230703,164800,2699089300,86700,86700,86700,86700,500
|
|
20230703,164700,2699089300,86700,86700,86700,86700,0
|
|
20230703,164600,2699089300,86700,86700,86700,86700,0
|
|
20230703,164500,2699089300,86700,86700,86700,86700,0
|
|
20230703,164400,2699089300,86700,86700,86700,86700,0
|
|
20230703,164300,2699089300,86700,86700,86700,86700,0
|
|
20230703,164200,2699089300,86700,86700,86700,86700,0
|
|
20230703,164100,2699089300,86700,86700,86700,86700,0
|
|
20230703,164000,2699089300,86700,86700,86700,86700,0
|
|
20230703,163900,2699089300,86700,86700,86700,86700,0
|
|
20230703,163800,2699089300,86700,86700,86700,86700,0
|
|
20230703,163700,2699089300,86700,86700,86700,86700,0
|
|
20230703,163600,2699089300,86700,86700,86700,86700,0
|
|
20230703,163500,2699089300,86700,86700,86700,86700,0
|
|
20230703,163400,2699089300,86700,86700,86700,86700,0
|
|
20230703,163300,2699089300,86700,86700,86700,86700,0
|
|
20230703,163200,2699089300,86700,86700,86700,86700,0
|
|
20230703,163100,2699089300,86700,86700,86700,86700,0
|
|
20230703,163000,2699089300,86700,86700,86700,86700,0
|
|
20230703,162900,2699089300,86700,86700,86700,86700,0
|
|
20230703,162800,2699089300,86700,86700,86700,86700,0
|
|
20230703,162700,2699089300,86700,86700,86700,86700,0
|
|
20230703,162600,2699089300,86700,86700,86700,86700,0
|
|
20230703,162500,2699089300,86700,86700,86700,86700,0
|
|
20230703,162400,2699089300,86700,86700,86700,86700,0
|
|
20230703,162300,2699089300,86700,86700,86700,86700,0
|
|
20230703,162200,2699089300,86700,86700,86700,86700,0
|
|
20230703,162100,2699089300,86700,86700,86700,86700,0
|
|
20230703,162000,2699089300,86700,86700,86700,86700,0
|
|
20230703,161900,2699089300,86700,86700,86700,86700,0
|
|
20230703,161800,2699089300,86700,86700,86700,86700,500
|
|
20230703,161700,2699089300,86700,86700,86700,86700,0
|
|
20230703,161600,2699089300,86700,86700,86700,86700,0
|
|
20230703,161500,2699089300,86700,86700,86700,86700,0
|
|
20230703,161400,2699089300,86700,86700,86700,86700,0
|
|
20230703,161300,2699089300,86700,86700,86700,86700,0
|
|
20230703,161200,2699089300,86700,86700,86700,86700,0
|
|
20230703,161100,2699089300,86700,86700,86700,86700,0
|
|
20230703,161000,2699089300,86700,86700,86700,86700,0
|
|
20230703,160900,2699089300,86700,86700,86700,86700,0
|
|
20230703,160800,2699089300,86700,86700,86700,86700,0
|
|
20230703,160700,2699089300,86700,86700,86700,86700,0
|
|
20230703,160600,2699089300,86700,86700,86700,86700,0
|
|
20230703,160500,2699089300,86700,86700,86700,86700,0
|
|
20230703,160400,2699089300,86700,86700,86700,86700,0
|
|
20230703,160300,2699089300,86700,86700,86700,86700,0
|
|
20230703,160200,2699089300,86700,86700,86700,86700,0
|
|
20230703,160100,2699089300,86700,86700,86700,86700,0
|
|
20230703,160000,2699089300,86700,86700,86700,86700,0
|
|
20230703,155900,2699089300,86700,86700,86700,86700,0
|
|
20230703,155800,2699089300,86700,86700,86700,86700,0
|
|
20230703,155700,2699089300,86700,86700,86700,86700,0
|
|
20230703,155600,2699089300,86700,86700,86700,86700,0
|
|
20230703,155500,2699089300,86700,86700,86700,86700,0
|
|
20230703,155400,2699089300,86700,86700,86700,86700,0
|
|
20230703,155300,2699089300,86700,86700,86700,86700,0
|
|
20230703,155200,2699089300,86700,86700,86700,86700,0
|
|
20230703,155100,2699089300,86700,86700,86700,86700,0
|
|
20230703,155000,2699089300,86700,86700,86700,86700,0
|
|
20230703,154900,2699089300,86700,86700,86700,86700,0
|
|
20230703,154800,2699089300,86700,86700,86700,86700,500
|
|
20230703,154700,2699089300,86700,86700,86700,86700,0
|
|
20230703,154600,2699089300,86700,86700,86700,86700,0
|
|
20230703,154500,2699089300,86700,86700,86700,86700,0
|
|
20230703,154400,2699089300,86700,86700,86700,86700,0
|
|
20230703,154300,2699089300,86700,86700,86700,86700,0
|
|
20230703,154200,2699089300,86700,86700,86700,86700,0
|
|
20230703,154100,2699089300,86700,86700,86700,86700,0
|
|
20230703,154000,2699089300,86700,86700,86700,86700,0
|
|
20230703,153900,2699089300,86700,86700,86700,86700,0
|
|
20230703,153800,2699089300,86700,86700,86700,86700,0
|
|
20230703,153700,2699089300,86700,86700,86700,86700,0
|
|
20230703,153600,2699089300,86700,86700,86700,86700,0
|
|
20230703,153500,2699089300,86700,86700,86700,86700,0
|
|
20230703,153400,2699089300,86700,86700,86700,86700,0
|
|
20230703,153300,2699089300,86700,86700,86700,86700,0
|
|
20230703,153200,2699089300,86700,86700,86700,86700,0
|
|
20230703,153100,2699089300,86700,86700,86700,86700,0
|
|
20230703,153000,2699089300,86700,86700,86700,86700,500
|
|
20230703,152900,2655739300,86700,86700,86700,86700,0
|
|
20230703,152800,2655739300,86700,86700,86700,86700,0
|
|
20230703,152700,2655739300,86700,86700,86700,86700,0
|
|
20230703,152600,2655739300,86700,86700,86700,86700,0
|
|
20230703,152500,2655739300,86700,86700,86700,86700,0
|
|
20230703,152400,2655739300,86700,86700,86700,86700,0
|
|
20230703,152300,2655739300,86700,86700,86700,86700,0
|
|
20230703,152200,2655739300,86700,86700,86700,86700,0
|
|
20230703,152100,2655739300,86700,86700,86700,86700,0
|
|
20230703,152000,2655739300,86700,86700,86700,86700,0
|
|
20230703,151900,2655739300,86700,86300,86700,86300,1104
|
|
20230703,151800,2560228400,86400,86400,86400,86400,104
|
|
20230703,151700,2551242800,86300,86400,86400,86300,14
|
|
20230703,151600,2550033300,86300,86400,86400,86300,73
|
|
20230703,151500,2543731500,86400,86400,86400,86400,416
|
|
20230703,151400,2507789100,86300,86200,86300,86200,284
|
|
20230703,151300,2483282400,86200,86200,86200,86100,84
|
|
20230703,151200,2476042800,86200,86100,86200,86000,95
|
|
20230703,151100,2467862300,86100,86100,86200,86100,70
|
|
20230703,151000,2461834300,86100,86100,86100,86100,72
|
|
20230703,150900,2455635100,86200,86000,86200,86000,60
|
|
20230703,150800,2450469400,86000,86000,86000,86000,0
|
|
20230703,150700,2450469400,86000,86000,86000,86000,213
|
|
20230703,150600,2432151400,85900,85900,85900,85900,92
|
|
20230703,150500,2424248600,85900,85900,85900,85900,68
|
|
20230703,150400,2418407400,85900,85900,85900,85900,11
|
|
20230703,150300,2417462500,85900,85900,85900,85900,8
|
|
20230703,150200,2416775300,85800,85700,85800,85700,58
|
|
20230703,150100,2411803300,85800,85700,85800,85700,10
|
|
20230703,150000,2410945500,85700,85800,85800,85700,105
|
|
20230703,145900,2401936700,85800,85800,85800,85800,8
|
|
20230703,145800,2401250300,85700,85700,85700,85700,0
|
|
20230703,145700,2401250300,85700,85800,85900,85700,74
|
|
20230703,145600,2394901300,85900,85900,85900,85900,2
|
|
20230703,145500,2394729500,85900,85900,85900,85900,7
|
|
20230703,145400,2394128200,85900,85900,85900,85900,0
|
|
20230703,145300,2394128200,85900,85900,85900,85800,43
|
|
20230703,145200,2390437300,85900,85900,85900,85900,1
|
|
20230703,145100,2390351400,85900,85900,85900,85900,0
|
|
20230703,145000,2390351400,85900,86000,86000,85900,17
|
|
20230703,144900,2388890300,85900,85900,85900,85900,0
|
|
20230703,144800,2388890300,85900,85900,85900,85900,50
|
|
20230703,144700,2384595300,85800,85800,85800,85800,5
|
|
20230703,144600,2384166300,85800,85800,85900,85800,18
|
|
20230703,144500,2382621100,85900,85900,85900,85900,6
|
|
20230703,144400,2382105700,85800,85900,85900,85800,20
|
|
20230703,144300,2380389000,85900,85900,85900,85900,5
|
|
20230703,144200,2379959500,85800,85900,85900,85800,9
|
|
20230703,144100,2379187200,85600,85600,85600,85600,106
|
|
20230703,144000,2370113600,85600,85700,85800,85600,334
|
|
20230703,143900,2341494400,85700,85700,85700,85700,8
|
|
20230703,143800,2340808800,85800,85700,85800,85700,12
|
|
20230703,143700,2339779300,85700,85700,85700,85700,10
|
|
20230703,143600,2338922300,85700,85800,85800,85700,23
|
|
20230703,143500,2336949800,85700,85800,85800,85700,167
|
|
20230703,143400,2322637700,85700,85800,85800,85700,20
|
|
20230703,143300,2320922700,85800,85800,85800,85800,0
|
|
20230703,143200,2320922700,85800,85900,85900,85800,15
|
|
20230703,143100,2319634900,85900,85900,85900,85900,11
|
|
20230703,143000,2318690000,85700,85800,85800,85700,150
|
|
20230703,142900,2305822800,85900,85900,85900,85800,84
|
|
20230703,142800,2298609900,85900,86000,86000,85900,115
|
|
20230703,142700,2288729900,86000,85800,86000,85800,301
|
|
20230703,142600,2262864400,85900,85900,85900,85900,8
|
|
20230703,142500,2262177200,85900,85900,85900,85900,1
|
|
20230703,142400,2262091300,85900,85900,85900,85800,39
|
|
20230703,142300,2258743200,85900,85900,85900,85900,8
|
|
20230703,142200,2258056000,86000,86000,86000,85800,34
|
|
20230703,142100,2255134000,86000,86000,86000,86000,2
|
|
20230703,142000,2254962000,85700,85700,85700,85700,37
|
|
20230703,141900,2251791100,85800,85800,85800,85800,7
|
|
20230703,141800,2251190500,85800,85700,85800,85700,23
|
|
20230703,141700,2249219100,85700,85900,85900,85700,43
|
|
20230703,141600,2245529400,85800,85800,86000,85800,433
|
|
20230703,141500,2208374400,85900,86000,86000,85900,27
|
|
20230703,141400,2206054300,85900,85900,85900,85900,0
|
|
20230703,141300,2206054300,85900,85900,85900,85900,100
|
|
20230703,141200,2197464300,85800,86200,86200,85800,525
|
|
20230703,141100,2152355700,86100,86100,86100,86100,8
|
|
20230703,141000,2151666900,86100,86100,86100,86100,52
|
|
20230703,140900,2147189700,86200,86200,86200,86200,1
|
|
20230703,140800,2147103500,86100,86100,86100,86100,1
|
|
20230703,140700,2147017400,86100,86100,86100,86100,8
|
|
20230703,140600,2146328600,86000,86000,86000,86000,56
|
|
20230703,140500,2141512600,86000,86000,86000,86000,73
|
|
20230703,140400,2135234600,86000,85900,86000,85900,4
|
|
20230703,140300,2134890700,85900,85900,86000,85900,19
|
|
20230703,140200,2133257800,85900,85900,85900,85900,4
|
|
20230703,140100,2132914200,85900,85900,85900,85800,71
|
|
20230703,140000,2126816300,85900,85900,85900,85900,15
|
|
20230703,135900,2125527800,85900,85900,86000,85900,7
|
|
20230703,135800,2124926400,85900,85900,85900,85900,2
|
|
20230703,135700,2124754600,85800,85900,85900,85800,14
|
|
20230703,135600,2123552100,85900,85900,85900,85900,12
|
|
20230703,135500,2122521300,85900,85900,85900,85900,359
|
|
20230703,135400,2091683200,85900,86000,86000,85900,18
|
|
20230703,135300,2090136200,85900,86000,86000,85900,4
|
|
20230703,135200,2089792300,85900,86000,86000,85900,230
|
|
20230703,135100,2070024300,86000,86000,86000,85900,169
|
|
20230703,135000,2055490800,86000,86100,86300,86000,246
|
|
20230703,134900,2034308000,86200,86300,86300,86200,90
|
|
20230703,134800,2026549900,86200,86300,86300,86200,10
|
|
20230703,134700,2025687100,86300,86300,86300,86200,127
|
|
20230703,134600,2014737700,86300,86300,86300,86200,89
|
|
20230703,134500,2007057100,86300,86300,86300,86300,145
|
|
20230703,134400,1994543600,86300,86300,86300,86200,39
|
|
20230703,134300,1991178000,86300,86300,86400,86300,166
|
|
20230703,134200,1976851200,86400,86400,86400,86400,37
|
|
20230703,134100,1973654400,86400,86400,86400,86400,101
|
|
20230703,134000,1964928000,86400,86300,86400,86300,10
|
|
20230703,133900,1964064100,86400,86300,86400,86300,9
|
|
20230703,133800,1963286600,86400,86300,86400,86300,29
|
|
20230703,133700,1960781300,86400,86300,86400,86300,101
|
|
20230703,133600,1952064900,86300,86400,86400,86300,84
|
|
20230703,133500,1944814300,86400,86300,86400,86300,46
|
|
20230703,133400,1940842900,86200,86300,86300,86200,76
|
|
20230703,133300,1934287800,86400,86400,86400,86400,2
|
|
20230703,133200,1934115000,86400,86300,86400,86300,69
|
|
20230703,133100,1928157900,86300,86400,86400,86300,73
|
|
20230703,133000,1921856800,86400,86300,86400,86300,68
|
|
20230703,132900,1915987600,86300,86400,86400,86300,14
|
|
20230703,132800,1914778400,86400,86400,86400,86300,43
|
|
20230703,132700,1911063300,86400,86400,86400,86400,120
|
|
20230703,132600,1900695300,86300,86400,86400,86300,167
|
|
20230703,132500,1886271400,86400,86400,86400,86300,33
|
|
20230703,132400,1883422400,86300,86400,86400,86300,74
|
|
20230703,132300,1877035800,86400,86400,86400,86400,228
|
|
20230703,132200,1857336600,86300,86400,86400,86300,75
|
|
20230703,132100,1850863700,86400,86100,86400,86100,546
|
|
20230703,132000,1803773200,86200,86100,86200,86000,86
|
|
20230703,131900,1796371300,86100,86000,86100,86000,232
|
|
20230703,131800,1776398400,86000,86100,86100,86000,8
|
|
20230703,131700,1775710100,86100,86000,86100,86000,65
|
|
20230703,131600,1770119400,86000,86000,86000,86000,1
|
|
20230703,131500,1770033400,86000,86000,86000,86000,108
|
|
20230703,131400,1760745400,85900,86000,86000,85900,19
|
|
20230703,131300,1759111500,86000,85700,86000,85700,2393
|
|
20230703,131200,1553651900,85600,85600,85600,85500,40
|
|
20230703,131100,1550230100,85600,85600,85600,85600,9
|
|
20230703,131000,1549459700,85600,85600,85600,85600,100
|
|
20230703,130900,1540899700,85600,85600,85600,85600,59
|
|
20230703,130800,1535849300,85600,85600,85600,85600,10
|
|
20230703,130700,1534993300,85600,85500,85600,85500,10
|
|
20230703,130600,1534137500,85500,85500,85500,85500,2
|
|
20230703,130500,1533966500,85600,85600,85600,85600,22
|
|
20230703,130400,1532083300,85600,85700,85700,85600,12
|
|
20230703,130300,1531055100,85700,85600,85700,85600,9
|
|
20230703,130200,1530284000,85600,85600,85600,85600,67
|
|
20230703,130100,1524548800,85500,85500,85500,85500,18
|
|
20230703,130000,1523009800,85600,85600,85600,85600,8
|
|
20230703,125900,1522325000,85600,85700,85700,85600,10
|
|
20230703,125800,1521468900,85700,85700,85700,85700,9
|
|
20230703,125700,1520697600,85700,85700,85700,85700,5
|
|
20230703,125600,1520269100,85600,85600,85600,85600,1
|
|
20230703,125500,1520183500,85600,85600,85600,85600,1
|
|
20230703,125400,1520097900,85600,85600,85600,85600,32
|
|
20230703,125300,1517358700,85600,85600,85600,85600,0
|
|
20230703,125200,1517358700,85600,85600,85600,85600,66
|
|
20230703,125100,1511709100,85600,85600,85600,85600,0
|
|
20230703,125000,1511709100,85600,85500,85600,85500,21
|
|
20230703,124900,1509912700,85500,85500,85500,85500,51
|
|
20230703,124800,1505552200,85500,85400,85500,85400,10
|
|
20230703,124700,1504697900,85400,85400,85400,85400,43
|
|
20230703,124600,1501025700,85500,85500,85600,85500,101
|
|
20230703,124500,1492389400,85600,85600,85600,85600,35
|
|
20230703,124400,1489393400,85700,85600,85700,85600,10
|
|
20230703,124300,1488536600,85600,85600,85600,85600,22
|
|
20230703,124200,1486653400,85600,85700,85700,85600,18
|
|
20230703,124100,1485111700,85700,85700,85700,85700,1
|
|
20230703,124000,1485026000,85700,85700,85700,85700,7
|
|
20230703,123900,1484426100,85700,85600,85700,85600,12
|
|
20230703,123800,1483397900,85600,85600,85600,85600,8
|
|
20230703,123700,1482713100,85600,85600,85600,85600,11
|
|
20230703,123600,1481771500,85600,85700,85700,85600,47
|
|
20230703,123500,1477747000,85700,85700,85700,85700,5
|
|
20230703,123400,1477318500,85800,85800,85800,85800,1
|
|
20230703,123300,1477232700,85800,85700,85800,85700,367
|
|
20230703,123200,1445770600,85600,85600,85600,85600,0
|
|
20230703,123100,1445770600,85600,85700,85700,85600,109
|
|
20230703,123000,1436431800,85600,85500,85600,85500,206
|
|
20230703,122900,1418799200,85500,85500,85600,85500,92
|
|
20230703,122800,1410932400,85600,85500,85600,85500,38
|
|
20230703,122700,1407679700,85600,85600,85600,85600,18
|
|
20230703,122600,1406138900,85500,85500,85500,85500,5
|
|
20230703,122500,1405711400,85500,85500,85500,85500,92
|
|
20230703,122400,1397845400,85500,85400,85500,85400,32
|
|
20230703,122300,1395111300,85500,85300,85500,85300,76
|
|
20230703,122200,1388624700,85400,85400,85400,85400,59
|
|
20230703,122100,1383586100,85500,85500,85500,85500,10
|
|
20230703,122000,1382731100,85500,85500,85500,85500,0
|
|
20230703,121900,1382731100,85500,85500,85500,85500,8
|
|
20230703,121800,1382047100,85500,85500,85500,85500,51
|
|
20230703,121700,1377686600,85400,85400,85400,85400,2
|
|
20230703,121600,1377515800,85400,85400,85400,85400,8
|
|
20230703,121500,1376832600,85500,85500,85500,85500,20
|
|
20230703,121400,1375122600,85500,85500,85500,85500,3
|
|
20230703,121300,1374866100,85500,85500,85500,85500,0
|
|
20230703,121200,1374866100,85500,85500,85500,85500,22
|
|
20230703,121100,1372985100,85500,85500,85500,85500,0
|
|
20230703,121000,1372985100,85500,85400,85500,85200,92
|
|
20230703,120900,1365121600,85500,85300,85500,85300,56
|
|
20230703,120800,1360340200,85300,85400,85400,85300,9
|
|
20230703,120700,1359571700,85400,85500,85500,85400,3
|
|
20230703,120600,1359315300,85500,85500,85500,85500,19
|
|
20230703,120500,1357690800,85500,85500,85500,85400,62
|
|
20230703,120400,1352394800,85500,85500,85500,85500,35
|
|
20230703,120300,1349402300,85500,85500,85500,85500,17
|
|
20230703,120200,1347948800,85500,85500,85500,85500,4
|
|
20230703,120100,1347606800,85500,85300,85500,85200,12
|
|
20230703,120000,1346583700,85300,85400,85400,85300,23
|
|
20230703,115900,1344621000,85300,85300,85400,85300,84
|
|
20230703,115800,1337452000,85200,85400,85400,85200,13
|
|
20230703,115700,1336342000,85400,85400,85400,85400,4
|
|
20230703,115600,1336000400,85400,85500,85500,85400,9
|
|
20230703,115500,1335231000,85500,85500,85500,85500,11
|
|
20230703,115400,1334290500,85500,85500,85500,85500,18
|
|
20230703,115300,1332751500,85400,85400,85400,85400,90
|
|
20230703,115200,1325065500,85500,85500,85500,85400,11
|
|
20230703,115100,1324125100,85500,85400,85500,85400,38
|
|
20230703,115000,1320879300,85400,85400,85500,85400,53
|
|
20230703,114900,1316352400,85400,85400,85400,85400,1
|
|
20230703,114800,1316267000,85500,85500,85500,85500,12
|
|
20230703,114700,1315241000,85500,85500,85500,85500,0
|
|
20230703,114600,1315241000,85500,85500,85500,85500,17
|
|
20230703,114500,1313787500,85400,85500,85500,85400,103
|
|
20230703,114400,1304991000,85500,85400,85500,85400,9
|
|
20230703,114300,1304221600,85400,85500,85500,85400,17
|
|
20230703,114200,1302769000,85500,85400,85500,85400,25
|
|
20230703,114100,1300633000,85400,85400,85400,85400,1
|
|
20230703,114000,1300547600,85300,85500,85500,85300,13
|
|
20230703,113900,1299437500,85300,85300,85300,85300,22
|
|
20230703,113800,1297560900,85300,85300,85300,85300,6
|
|
20230703,113700,1297049100,85100,85200,85300,85100,133
|
|
20230703,113600,1285717400,85200,85500,85600,85200,244
|
|
20230703,113500,1264908600,85500,85500,85500,85500,8
|
|
20230703,113400,1264224600,85600,85600,85600,85600,1
|
|
20230703,113300,1264139000,85400,85400,85400,85400,10
|
|
20230703,113200,1263285000,85400,85400,85400,85400,3
|
|
20230703,113100,1263028800,85400,85400,85400,85400,3
|
|
20230703,113000,1262772600,85200,85200,85200,85200,0
|
|
20230703,112900,1262772600,85200,85200,85200,85200,2
|
|
20230703,112800,1262602200,85200,85500,85500,85200,255
|
|
20230703,112700,1240854200,85500,85600,85600,85500,9
|
|
20230703,112600,1240083900,85500,85600,85600,85500,15
|
|
20230703,112500,1238800100,85600,85500,85600,85500,20
|
|
20230703,112400,1237089400,85500,85500,85500,85500,20
|
|
20230703,112300,1235379400,85500,85500,85500,85500,20
|
|
20230703,112200,1233669400,85500,85500,85500,85500,10
|
|
20230703,112100,1232814400,85600,85600,85600,85600,83
|
|
20230703,112000,1225709600,85600,85500,85600,85500,21
|
|
20230703,111900,1223913600,85500,85400,85500,85400,125
|
|
20230703,111800,1213226200,85400,85300,85400,85300,174
|
|
20230703,111700,1198366700,85300,85300,85300,85300,200
|
|
20230703,111600,1181306700,85300,85400,85400,85300,25
|
|
20230703,111500,1179173400,85300,85300,85300,85300,0
|
|
20230703,111400,1179173400,85300,85400,85400,85300,17
|
|
20230703,111300,1177722600,85300,85300,85300,85300,21
|
|
20230703,111200,1175931300,85400,85400,85400,85400,8
|
|
20230703,111100,1175248100,85300,85400,85400,85300,7
|
|
20230703,111000,1174650900,85400,85400,85400,85400,21
|
|
20230703,110900,1172857500,85400,85400,85400,85400,0
|
|
20230703,110800,1172857500,85400,85300,85400,85300,71
|
|
20230703,110700,1166799400,85400,85400,85400,85400,0
|
|
20230703,110600,1166799400,85400,85400,85400,85400,9
|
|
20230703,110500,1166030800,85400,85400,85400,85400,45
|
|
20230703,110400,1162187800,85400,85400,85400,85400,8
|
|
20230703,110300,1161504600,85300,85300,85300,85300,4
|
|
20230703,110200,1161163400,85400,85400,85400,85400,18
|
|
20230703,110100,1159626200,85300,85400,85400,85300,14
|
|
20230703,110000,1158431000,85400,85300,85400,85300,18
|
|
20230703,105900,1156893900,85300,85300,85300,85300,59
|
|
20230703,105800,1151861200,85300,85300,85300,85200,62
|
|
20230703,105700,1146573900,85300,85300,85300,85300,1
|
|
20230703,105600,1146488600,85200,85200,85200,85200,1
|
|
20230703,105500,1146403400,85200,85200,85200,85200,56
|
|
20230703,105400,1141632200,85200,85400,85400,85200,223
|
|
20230703,105300,1122615700,85400,85300,85400,85300,50
|
|
20230703,105200,1118346700,85300,85400,85400,85300,20
|
|
20230703,105100,1116639900,85300,85400,85400,85300,23
|
|
20230703,105000,1114676000,85400,85500,85500,85400,33
|
|
20230703,104900,1111856500,85500,85400,85500,85400,3
|
|
20230703,104800,1111600200,85300,85300,85300,85300,3
|
|
20230703,104700,1111344300,85300,85400,85400,85300,30
|
|
20230703,104600,1108783700,85300,85400,85400,85300,225
|
|
20230703,104500,1089581000,85500,85500,85500,85500,8
|
|
20230703,104400,1088897000,85500,85500,85500,85500,0
|
|
20230703,104300,1088897000,85500,85500,85500,85500,15
|
|
20230703,104200,1087614500,85500,85500,85500,85500,33
|
|
20230703,104100,1084793000,85500,85500,85500,85500,110
|
|
20230703,104000,1075388000,85400,85400,85400,85400,49
|
|
20230703,103900,1071203400,85400,85400,85400,85400,8
|
|
20230703,103800,1070520200,85400,85400,85400,85400,0
|
|
20230703,103700,1070520200,85400,85400,85400,85400,0
|
|
20230703,103600,1070520200,85400,85200,85400,85100,149
|
|
20230703,103500,1057810700,85000,85000,85000,85000,0
|
|
20230703,103400,1057810700,85000,85100,85100,85000,147
|
|
20230703,103300,1045314600,85000,85100,85100,85000,181
|
|
20230703,103200,1029919000,85300,85200,85300,85100,23
|
|
20230703,103100,1027960300,85100,85100,85100,85100,13
|
|
20230703,103000,1026854000,85100,85300,85300,85100,21
|
|
20230703,102900,1025062900,85300,85100,85300,85100,103
|
|
20230703,102800,1016296000,85100,85200,85200,85100,20
|
|
20230703,102700,1014593900,85100,85200,85200,85100,50
|
|
20230703,102600,1010337000,85300,85300,85300,85300,40
|
|
20230703,102500,1006925000,85400,85400,85400,85400,1
|
|
20230703,102400,1006839600,85400,85400,85400,85400,0
|
|
20230703,102300,1006839600,85400,85400,85500,85400,30
|
|
20230703,102200,1004277000,85500,85500,85500,85400,20
|
|
20230703,102100,1002567100,85500,85500,85600,85500,44
|
|
20230703,102000,998804800,85500,85500,85500,85500,7
|
|
20230703,101900,998206300,85500,85700,85700,85500,317
|
|
20230703,101800,971101700,85600,85600,85600,85600,4
|
|
20230703,101700,970759300,85600,85600,85600,85600,1
|
|
20230703,101600,970673700,85500,85500,85600,85500,7
|
|
20230703,101500,970074700,85500,85500,85500,85500,42
|
|
20230703,101400,966483700,85500,85800,85800,85500,132
|
|
20230703,101300,955172500,85800,85700,85800,85700,83
|
|
20230703,101200,948056200,85800,85800,85800,85800,3
|
|
20230703,101100,947798800,85800,85800,85800,85800,29
|
|
20230703,101000,945310600,85800,85800,85800,85800,8
|
|
20230703,100900,944624200,85800,85800,85800,85800,2
|
|
20230703,100800,944452600,85800,85800,85800,85600,193
|
|
20230703,100700,927893400,85700,85500,85700,85400,256
|
|
20230703,100600,905958000,85500,85500,85600,85400,891
|
|
20230703,100500,829755500,85500,85500,85500,85500,3
|
|
20230703,100400,829499000,85500,85400,85500,85400,124
|
|
20230703,100300,818903000,85400,85400,85400,85400,40
|
|
20230703,100200,815487000,85300,85300,85300,85300,3
|
|
20230703,100100,815231100,85300,85400,85400,85300,19
|
|
20230703,100000,813610200,85300,85300,85300,85300,35
|
|
20230703,095900,810624700,85000,85000,85000,85000,46
|
|
20230703,095800,806714700,85000,85200,85300,85000,240
|
|
20230703,095700,786262400,85100,85000,85100,85000,148
|
|
20230703,095600,773671900,85000,85000,85000,85000,30
|
|
20230703,095500,771121900,85000,84800,85000,84800,91
|
|
20230703,095400,763391100,84800,84800,84800,84800,5
|
|
20230703,095300,762967100,84800,84800,84800,84800,273
|
|
20230703,095200,739816700,84800,84800,84800,84800,30
|
|
20230703,095100,737272700,84900,84900,84900,84900,11
|
|
20230703,095000,736338800,84900,84900,84900,84900,25
|
|
20230703,094900,734216300,84900,85000,85000,84900,25
|
|
20230703,094800,732091400,85000,85200,85200,85000,4
|
|
20230703,094700,731751200,85200,85100,85200,85100,482
|
|
20230703,094600,690732900,85100,85200,85200,85100,230
|
|
20230703,094500,671139000,85100,85100,85100,85100,22
|
|
20230703,094400,669266800,85100,85100,85100,85100,41
|
|
20230703,094300,665777700,85100,85100,85100,85100,1
|
|
20230703,094200,665692600,85100,85100,85100,85100,21
|
|
20230703,094100,663905500,85200,85200,85200,85200,4
|
|
20230703,094000,663564700,85200,85200,85200,85200,6
|
|
20230703,093900,663053500,85200,85200,85200,85200,16
|
|
20230703,093800,661690300,85200,85200,85200,85100,48
|
|
20230703,093700,657600800,85200,85400,85400,85200,40
|
|
20230703,093600,654191300,85300,85300,85300,85300,32
|
|
20230703,093500,651461700,85300,85300,85400,85300,30
|
|
20230703,093400,648902600,85400,85400,85400,85400,0
|
|
20230703,093300,648902600,85400,85400,85400,85300,39
|
|
20230703,093200,645572600,85500,85500,85500,85400,43
|
|
20230703,093100,641899200,85400,85500,85500,85400,169
|
|
20230703,093000,627465600,85400,85500,85500,85400,9
|
|
20230703,092900,626696200,85500,85500,85500,85500,272
|
|
20230703,092800,603440200,85500,85500,85500,85500,42
|
|
20230703,092700,599849200,85500,85500,85500,85400,119
|
|
20230703,092600,589677300,85500,85500,85500,85500,18
|
|
20230703,092500,588138300,85500,85500,85600,85400,62
|
|
20230703,092400,582837700,85500,85500,85500,85400,17
|
|
20230703,092300,581385200,85500,85500,85500,85500,17
|
|
20230703,092200,579931700,85500,85300,85500,85300,1094
|
|
20230703,092100,486468500,85300,85200,85300,85200,339
|
|
20230703,092000,457583700,85200,85200,85200,85200,30
|
|
20230703,091900,455027700,85200,85200,85200,85200,35
|
|
20230703,091800,452045700,85200,85200,85300,85200,13
|
|
20230703,091700,450937000,85300,85300,85300,85100,95
|
|
20230703,091600,442836900,85400,85200,85400,85000,1419
|
|
20230703,091500,321852100,85200,84900,85200,84900,149
|
|
20230703,091400,309174300,85000,85000,85000,85000,640
|
|
20230703,091300,254774300,85100,85200,85200,85100,514
|
|
20230703,091200,211030800,85200,85200,85200,85200,34
|
|
20230703,091100,208134000,85100,85100,85100,85100,127
|
|
20230703,091000,197326300,85100,85100,85100,85100,20
|
|
20230703,090900,195624300,85200,85100,85200,85100,306
|
|
20230703,090800,169583000,85100,85200,85300,85100,158
|
|
20230703,090700,156125000,85200,85200,85300,85100,554
|
|
20230703,090600,108924200,85100,85000,85100,85000,197
|
|
20230703,090500,92162200,84700,85200,85200,84600,50
|
|
20230703,090400,87921900,85000,84700,85000,84500,63
|
|
20230703,090300,82577900,84500,84500,84500,84500,147
|
|
20230703,090200,70156400,84500,84700,84800,84500,136
|
|
20230703,090100,58637700,84700,84700,84800,84700,111
|
|
20230703,090000,49232400,84700,85200,85200,84500,578
|