693 lines
38 KiB
CSV
693 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,203000,688778100,113000,113000,113000,113000,292
|
|
20230904,202900,688778100,113000,113000,113000,113000,0
|
|
20230904,202800,688778100,113000,113000,113000,113000,0
|
|
20230904,202700,688778100,113000,113000,113000,113000,0
|
|
20230904,202600,688778100,113000,113000,113000,113000,0
|
|
20230904,202500,688778100,113000,113000,113000,113000,0
|
|
20230904,202400,688778100,113000,113000,113000,113000,0
|
|
20230904,202300,688778100,113000,113000,113000,113000,0
|
|
20230904,202200,688778100,113000,113000,113000,113000,0
|
|
20230904,202100,688778100,113000,113000,113000,113000,0
|
|
20230904,202000,688778100,113000,113000,113000,113000,0
|
|
20230904,201900,688778100,113000,113000,113000,113000,0
|
|
20230904,201800,688778100,113000,113000,113000,113000,0
|
|
20230904,201700,688778100,113000,113000,113000,113000,0
|
|
20230904,201600,688778100,113000,113000,113000,113000,0
|
|
20230904,201500,688778100,113000,113000,113000,113000,0
|
|
20230904,201400,688778100,113000,113000,113000,113000,0
|
|
20230904,201300,688778100,113000,113000,113000,113000,0
|
|
20230904,201200,688778100,113000,113000,113000,113000,0
|
|
20230904,201100,688778100,113000,113000,113000,113000,0
|
|
20230904,201000,688778100,113000,113000,113000,113000,0
|
|
20230904,200900,688778100,113000,113000,113000,113000,0
|
|
20230904,200800,688778100,113000,113000,113000,113000,0
|
|
20230904,200700,688778100,113000,113000,113000,113000,0
|
|
20230904,200600,688778100,113000,113000,113000,113000,0
|
|
20230904,200500,688778100,113000,113000,113000,113000,0
|
|
20230904,200400,688778100,113000,113000,113000,113000,0
|
|
20230904,200300,688778100,113000,113000,113000,113000,0
|
|
20230904,200200,688778100,113000,113000,113000,113000,0
|
|
20230904,200100,688778100,113000,113000,113000,113000,0
|
|
20230904,200000,688778100,113000,113000,113000,113000,292
|
|
20230904,195900,688778100,113000,113000,113000,113000,0
|
|
20230904,195800,688778100,113000,113000,113000,113000,0
|
|
20230904,195700,688778100,113000,113000,113000,113000,0
|
|
20230904,195600,688778100,113000,113000,113000,113000,0
|
|
20230904,195500,688778100,113000,113000,113000,113000,0
|
|
20230904,195400,688778100,113000,113000,113000,113000,0
|
|
20230904,195300,688778100,113000,113000,113000,113000,0
|
|
20230904,195200,688778100,113000,113000,113000,113000,0
|
|
20230904,195100,688778100,113000,113000,113000,113000,0
|
|
20230904,195000,688778100,113000,113000,113000,113000,0
|
|
20230904,194900,688778100,113000,113000,113000,113000,0
|
|
20230904,194800,688778100,113000,113000,113000,113000,0
|
|
20230904,194700,688778100,113000,113000,113000,113000,0
|
|
20230904,194600,688778100,113000,113000,113000,113000,0
|
|
20230904,194500,688778100,113000,113000,113000,113000,0
|
|
20230904,194400,688778100,113000,113000,113000,113000,0
|
|
20230904,194300,688778100,113000,113000,113000,113000,0
|
|
20230904,194200,688778100,113000,113000,113000,113000,0
|
|
20230904,194100,688778100,113000,113000,113000,113000,0
|
|
20230904,194000,688778100,113000,113000,113000,113000,0
|
|
20230904,193900,688778100,113000,113000,113000,113000,0
|
|
20230904,193800,688778100,113000,113000,113000,113000,0
|
|
20230904,193700,688778100,113000,113000,113000,113000,0
|
|
20230904,193600,688778100,113000,113000,113000,113000,0
|
|
20230904,193500,688778100,113000,113000,113000,113000,0
|
|
20230904,193400,688778100,113000,113000,113000,113000,0
|
|
20230904,193300,688778100,113000,113000,113000,113000,0
|
|
20230904,193200,688778100,113000,113000,113000,113000,0
|
|
20230904,193100,688778100,113000,113000,113000,113000,0
|
|
20230904,193000,688778100,113000,113000,113000,113000,292
|
|
20230904,192900,688778100,113000,113000,113000,113000,0
|
|
20230904,192800,688778100,113000,113000,113000,113000,0
|
|
20230904,192700,688778100,113000,113000,113000,113000,0
|
|
20230904,192600,688778100,113000,113000,113000,113000,0
|
|
20230904,192500,688778100,113000,113000,113000,113000,0
|
|
20230904,192400,688778100,113000,113000,113000,113000,0
|
|
20230904,192300,688778100,113000,113000,113000,113000,0
|
|
20230904,192200,688778100,113000,113000,113000,113000,0
|
|
20230904,192100,688778100,113000,113000,113000,113000,0
|
|
20230904,192000,688778100,113000,113000,113000,113000,0
|
|
20230904,191900,688778100,113000,113000,113000,113000,0
|
|
20230904,191800,688778100,113000,113000,113000,113000,0
|
|
20230904,191700,688778100,113000,113000,113000,113000,0
|
|
20230904,191600,688778100,113000,113000,113000,113000,0
|
|
20230904,191500,688778100,113000,113000,113000,113000,0
|
|
20230904,191400,688778100,113000,113000,113000,113000,0
|
|
20230904,191300,688778100,113000,113000,113000,113000,0
|
|
20230904,191200,688778100,113000,113000,113000,113000,0
|
|
20230904,191100,688778100,113000,113000,113000,113000,0
|
|
20230904,191000,688778100,113000,113000,113000,113000,0
|
|
20230904,190900,688778100,113000,113000,113000,113000,0
|
|
20230904,190800,688778100,113000,113000,113000,113000,0
|
|
20230904,190700,688778100,113000,113000,113000,113000,0
|
|
20230904,190600,688778100,113000,113000,113000,113000,0
|
|
20230904,190500,688778100,113000,113000,113000,113000,0
|
|
20230904,190400,688778100,113000,113000,113000,113000,0
|
|
20230904,190300,688778100,113000,113000,113000,113000,0
|
|
20230904,190200,688778100,113000,113000,113000,113000,0
|
|
20230904,190100,688778100,113000,113000,113000,113000,0
|
|
20230904,190000,688778100,113000,113000,113000,113000,292
|
|
20230904,185900,688778100,113000,113000,113000,113000,0
|
|
20230904,185800,688778100,113000,113000,113000,113000,0
|
|
20230904,185700,688778100,113000,113000,113000,113000,0
|
|
20230904,185600,688778100,113000,113000,113000,113000,0
|
|
20230904,185500,688778100,113000,113000,113000,113000,0
|
|
20230904,185400,688778100,113000,113000,113000,113000,0
|
|
20230904,185300,688778100,113000,113000,113000,113000,0
|
|
20230904,185200,688778100,113000,113000,113000,113000,0
|
|
20230904,185100,688778100,113000,113000,113000,113000,0
|
|
20230904,185000,688778100,113000,113000,113000,113000,0
|
|
20230904,184900,688778100,113000,113000,113000,113000,0
|
|
20230904,184800,688778100,113000,113000,113000,113000,0
|
|
20230904,184700,688778100,113000,113000,113000,113000,0
|
|
20230904,184600,688778100,113000,113000,113000,113000,0
|
|
20230904,184500,688778100,113000,113000,113000,113000,0
|
|
20230904,184400,688778100,113000,113000,113000,113000,0
|
|
20230904,184300,688778100,113000,113000,113000,113000,0
|
|
20230904,184200,688778100,113000,113000,113000,113000,0
|
|
20230904,184100,688778100,113000,113000,113000,113000,0
|
|
20230904,184000,688778100,113000,113000,113000,113000,0
|
|
20230904,183900,688778100,113000,113000,113000,113000,0
|
|
20230904,183800,688778100,113000,113000,113000,113000,0
|
|
20230904,183700,688778100,113000,113000,113000,113000,0
|
|
20230904,183600,688778100,113000,113000,113000,113000,0
|
|
20230904,183500,688778100,113000,113000,113000,113000,0
|
|
20230904,183400,688778100,113000,113000,113000,113000,0
|
|
20230904,183300,688778100,113000,113000,113000,113000,0
|
|
20230904,183200,688778100,113000,113000,113000,113000,0
|
|
20230904,183100,688778100,113000,113000,113000,113000,0
|
|
20230904,183000,688778100,113000,113000,113000,113000,292
|
|
20230904,182900,688778100,113000,113000,113000,113000,0
|
|
20230904,182800,688778100,113000,113000,113000,113000,0
|
|
20230904,182700,688778100,113000,113000,113000,113000,0
|
|
20230904,182600,688778100,113000,113000,113000,113000,0
|
|
20230904,182500,688778100,113000,113000,113000,113000,0
|
|
20230904,182400,688778100,113000,113000,113000,113000,0
|
|
20230904,182300,688778100,113000,113000,113000,113000,0
|
|
20230904,182200,688778100,113000,113000,113000,113000,0
|
|
20230904,182100,688778100,113000,113000,113000,113000,0
|
|
20230904,182000,688778100,113000,113000,113000,113000,0
|
|
20230904,181900,688778100,113000,113000,113000,113000,0
|
|
20230904,181800,688778100,113000,113000,113000,113000,0
|
|
20230904,181700,688778100,113000,113000,113000,113000,0
|
|
20230904,181600,688778100,113000,113000,113000,113000,0
|
|
20230904,181500,688778100,113000,113000,113000,113000,0
|
|
20230904,181400,688778100,113000,113000,113000,113000,0
|
|
20230904,181300,688778100,113000,113000,113000,113000,0
|
|
20230904,181200,688778100,113000,113000,113000,113000,0
|
|
20230904,181100,688778100,113000,113000,113000,113000,0
|
|
20230904,181000,688778100,113000,113000,113000,113000,0
|
|
20230904,180900,688778100,113000,113000,113000,113000,0
|
|
20230904,180800,688778100,113000,113000,113000,113000,0
|
|
20230904,180700,688778100,113000,113000,113000,113000,0
|
|
20230904,180600,688778100,113000,113000,113000,113000,0
|
|
20230904,180500,688778100,113000,113000,113000,113000,0
|
|
20230904,180400,688778100,113000,113000,113000,113000,0
|
|
20230904,180300,688778100,113000,113000,113000,113000,0
|
|
20230904,180200,688778100,113000,113000,113000,113000,0
|
|
20230904,180100,688778100,113000,113000,113000,113000,0
|
|
20230904,180000,688778100,113000,113000,113000,113000,292
|
|
20230904,175900,688778100,113000,113000,113000,113000,0
|
|
20230904,175800,688778100,113000,113000,113000,113000,0
|
|
20230904,175700,688778100,113000,113000,113000,113000,0
|
|
20230904,175600,688778100,113000,113000,113000,113000,0
|
|
20230904,175500,688778100,113000,113000,113000,113000,0
|
|
20230904,175400,688778100,113000,113000,113000,113000,0
|
|
20230904,175300,688778100,113000,113000,113000,113000,0
|
|
20230904,175200,688778100,113000,113000,113000,113000,0
|
|
20230904,175100,688778100,113000,113000,113000,113000,0
|
|
20230904,175000,688778100,113000,113000,113000,113000,0
|
|
20230904,174900,688778100,113000,113000,113000,113000,0
|
|
20230904,174800,688778100,113000,113000,113000,113000,0
|
|
20230904,174700,688778100,113000,113000,113000,113000,0
|
|
20230904,174600,688778100,113000,113000,113000,113000,0
|
|
20230904,174500,688778100,113000,113000,113000,113000,0
|
|
20230904,174400,688778100,113000,113000,113000,113000,0
|
|
20230904,174300,688778100,113000,113000,113000,113000,0
|
|
20230904,174200,688778100,113000,113000,113000,113000,0
|
|
20230904,174100,688778100,113000,113000,113000,113000,0
|
|
20230904,174000,688778100,113000,113000,113000,113000,0
|
|
20230904,173900,688778100,113000,113000,113000,113000,0
|
|
20230904,173800,688778100,113000,113000,113000,113000,0
|
|
20230904,173700,688778100,113000,113000,113000,113000,0
|
|
20230904,173600,688778100,113000,113000,113000,113000,0
|
|
20230904,173500,688778100,113000,113000,113000,113000,0
|
|
20230904,173400,688778100,113000,113000,113000,113000,0
|
|
20230904,173300,688778100,113000,113000,113000,113000,0
|
|
20230904,173200,688778100,113000,113000,113000,113000,0
|
|
20230904,173100,688778100,113000,113000,113000,113000,0
|
|
20230904,173000,688778100,113000,113000,113000,113000,292
|
|
20230904,172900,688778100,113000,113000,113000,113000,0
|
|
20230904,172800,688778100,113000,113000,113000,113000,0
|
|
20230904,172700,688778100,113000,113000,113000,113000,0
|
|
20230904,172600,688778100,113000,113000,113000,113000,0
|
|
20230904,172500,688778100,113000,113000,113000,113000,0
|
|
20230904,172400,688778100,113000,113000,113000,113000,0
|
|
20230904,172300,688778100,113000,113000,113000,113000,0
|
|
20230904,172200,688778100,113000,113000,113000,113000,0
|
|
20230904,172100,688778100,113000,113000,113000,113000,0
|
|
20230904,172000,688778100,113000,113000,113000,113000,0
|
|
20230904,171900,688778100,113000,113000,113000,113000,0
|
|
20230904,171800,688778100,113000,113000,113000,113000,0
|
|
20230904,171700,688778100,113000,113000,113000,113000,0
|
|
20230904,171600,688778100,113000,113000,113000,113000,0
|
|
20230904,171500,688778100,113000,113000,113000,113000,0
|
|
20230904,171400,688778100,113000,113000,113000,113000,0
|
|
20230904,171300,688778100,113000,113000,113000,113000,0
|
|
20230904,171200,688778100,113000,113000,113000,113000,0
|
|
20230904,171100,688778100,113000,113000,113000,113000,0
|
|
20230904,171000,688778100,113000,113000,113000,113000,0
|
|
20230904,170900,688778100,113000,113000,113000,113000,0
|
|
20230904,170800,688778100,113000,113000,113000,113000,0
|
|
20230904,170700,688778100,113000,113000,113000,113000,0
|
|
20230904,170600,688778100,113000,113000,113000,113000,0
|
|
20230904,170500,688778100,113000,113000,113000,113000,0
|
|
20230904,170400,688778100,113000,113000,113000,113000,0
|
|
20230904,170300,688778100,113000,113000,113000,113000,0
|
|
20230904,170200,688778100,113000,113000,113000,113000,0
|
|
20230904,170100,688778100,113000,113000,113000,113000,0
|
|
20230904,170000,688778100,113000,113000,113000,113000,292
|
|
20230904,165900,688778100,113000,113000,113000,113000,0
|
|
20230904,165800,688778100,113000,113000,113000,113000,0
|
|
20230904,165700,688778100,113000,113000,113000,113000,0
|
|
20230904,165600,688778100,113000,113000,113000,113000,0
|
|
20230904,165500,688778100,113000,113000,113000,113000,0
|
|
20230904,165400,688778100,113000,113000,113000,113000,0
|
|
20230904,165300,688778100,113000,113000,113000,113000,0
|
|
20230904,165200,688778100,113000,113000,113000,113000,0
|
|
20230904,165100,688778100,113000,113000,113000,113000,0
|
|
20230904,165000,688778100,113000,113000,113000,113000,0
|
|
20230904,164900,688778100,113000,113000,113000,113000,0
|
|
20230904,164800,688778100,113000,113000,113000,113000,0
|
|
20230904,164700,688778100,113000,113000,113000,113000,0
|
|
20230904,164600,688778100,113000,113000,113000,113000,0
|
|
20230904,164500,688778100,113000,113000,113000,113000,0
|
|
20230904,164400,688778100,113000,113000,113000,113000,0
|
|
20230904,164300,688778100,113000,113000,113000,113000,0
|
|
20230904,164200,688778100,113000,113000,113000,113000,0
|
|
20230904,164100,688778100,113000,113000,113000,113000,0
|
|
20230904,164000,688778100,113000,113000,113000,113000,0
|
|
20230904,163900,688778100,113000,113000,113000,113000,0
|
|
20230904,163800,688778100,113000,113000,113000,113000,0
|
|
20230904,163700,688778100,113000,113000,113000,113000,0
|
|
20230904,163600,688778100,113000,113000,113000,113000,0
|
|
20230904,163500,688778100,113000,113000,113000,113000,0
|
|
20230904,163400,688778100,113000,113000,113000,113000,0
|
|
20230904,163300,688778100,113000,113000,113000,113000,0
|
|
20230904,163200,688778100,113000,113000,113000,113000,0
|
|
20230904,163100,688778100,113000,113000,113000,113000,0
|
|
20230904,163000,688778100,113000,113000,113000,113000,292
|
|
20230904,162900,688778100,113000,113000,113000,113000,0
|
|
20230904,162800,688778100,113000,113000,113000,113000,0
|
|
20230904,162700,688778100,113000,113000,113000,113000,0
|
|
20230904,162600,688778100,113000,113000,113000,113000,0
|
|
20230904,162500,688778100,113000,113000,113000,113000,0
|
|
20230904,162400,688778100,113000,113000,113000,113000,0
|
|
20230904,162300,688778100,113000,113000,113000,113000,0
|
|
20230904,162200,688778100,113000,113000,113000,113000,0
|
|
20230904,162100,688778100,113000,113000,113000,113000,0
|
|
20230904,162000,688778100,113000,113000,113000,113000,0
|
|
20230904,161900,688778100,113000,113000,113000,113000,0
|
|
20230904,161800,688778100,113000,113000,113000,113000,0
|
|
20230904,161700,688778100,113000,113000,113000,113000,0
|
|
20230904,161600,688778100,113000,113000,113000,113000,0
|
|
20230904,161500,688778100,113000,113000,113000,113000,0
|
|
20230904,161400,688778100,113000,113000,113000,113000,0
|
|
20230904,161300,688778100,113000,113000,113000,113000,0
|
|
20230904,161200,688778100,113000,113000,113000,113000,0
|
|
20230904,161100,688778100,113000,113000,113000,113000,0
|
|
20230904,161000,688778100,113000,113000,113000,113000,0
|
|
20230904,160900,688778100,113000,113000,113000,113000,0
|
|
20230904,160800,688778100,113000,113000,113000,113000,0
|
|
20230904,160700,688778100,113000,113000,113000,113000,0
|
|
20230904,160600,688778100,113000,113000,113000,113000,0
|
|
20230904,160500,688778100,113000,113000,113000,113000,0
|
|
20230904,160400,688778100,113000,113000,113000,113000,0
|
|
20230904,160300,688778100,113000,113000,113000,113000,0
|
|
20230904,160200,688778100,113000,113000,113000,113000,0
|
|
20230904,160100,688778100,113000,113000,113000,113000,0
|
|
20230904,160000,688778100,113000,113000,113000,113000,292
|
|
20230904,155900,688778100,113000,113000,113000,113000,0
|
|
20230904,155800,688778100,113000,113000,113000,113000,0
|
|
20230904,155700,688778100,113000,113000,113000,113000,0
|
|
20230904,155600,688778100,113000,113000,113000,113000,0
|
|
20230904,155500,688778100,113000,113000,113000,113000,0
|
|
20230904,155400,688778100,113000,113000,113000,113000,0
|
|
20230904,155300,688778100,113000,113000,113000,113000,0
|
|
20230904,155200,688778100,113000,113000,113000,113000,0
|
|
20230904,155100,688778100,113000,113000,113000,113000,0
|
|
20230904,155000,688778100,113000,113000,113000,113000,0
|
|
20230904,154900,688778100,113000,113000,113000,113000,0
|
|
20230904,154800,688778100,113000,113000,113000,113000,0
|
|
20230904,154700,688778100,113000,113000,113000,113000,0
|
|
20230904,154600,688778100,113000,113000,113000,113000,0
|
|
20230904,154500,688778100,113000,113000,113000,113000,0
|
|
20230904,154400,688778100,113000,113000,113000,113000,0
|
|
20230904,154300,688778100,113000,113000,113000,113000,0
|
|
20230904,154200,688778100,113000,113000,113000,113000,0
|
|
20230904,154100,688778100,113000,113000,113000,113000,0
|
|
20230904,154000,688778100,113000,113000,113000,113000,0
|
|
20230904,153900,688778100,113000,113000,113000,113000,0
|
|
20230904,153800,688778100,113000,113000,113000,113000,0
|
|
20230904,153700,688778100,113000,113000,113000,113000,0
|
|
20230904,153600,688778100,113000,113000,113000,113000,0
|
|
20230904,153500,688778100,113000,113000,113000,113000,0
|
|
20230904,153400,688778100,113000,113000,113000,113000,0
|
|
20230904,153300,688778100,113000,113000,113000,113000,0
|
|
20230904,153200,688778100,113000,113000,113000,113000,0
|
|
20230904,153100,688778100,113000,113000,113000,113000,0
|
|
20230904,153000,688778100,113000,113000,113000,113000,584
|
|
20230904,152900,655782100,112800,112800,112800,112800,0
|
|
20230904,152800,655782100,112800,112800,112800,112800,0
|
|
20230904,152700,655782100,112800,112800,112800,112800,0
|
|
20230904,152600,655782100,112800,112800,112800,112800,0
|
|
20230904,152500,655782100,112800,112800,112800,112800,0
|
|
20230904,152400,655782100,112800,112800,112800,112800,0
|
|
20230904,152300,655782100,112800,112800,112800,112800,0
|
|
20230904,152200,655782100,112800,112800,112800,112800,0
|
|
20230904,152100,655782100,112800,112800,112800,112800,0
|
|
20230904,152000,655782100,112800,112800,112800,112800,0
|
|
20230904,151900,655782100,112800,112800,112800,112700,8
|
|
20230904,151800,654879800,112700,112800,112800,112700,18
|
|
20230904,151700,652851000,112700,112800,112800,112700,20
|
|
20230904,151600,650596100,112800,112700,112800,112700,24
|
|
20230904,151500,647889300,112800,112800,112800,112800,14
|
|
20230904,151400,646310100,112700,112800,112800,112700,4
|
|
20230904,151300,645859000,112800,112800,112800,112700,12
|
|
20230904,151200,644505700,112700,112800,112800,112700,11
|
|
20230904,151100,643265300,112700,112700,112700,112700,0
|
|
20230904,151000,643265300,112700,112700,112800,112700,7
|
|
20230904,150900,642476000,112800,112800,112800,112700,36
|
|
20230904,150800,638415300,112900,112900,112900,112700,23
|
|
20230904,150700,635822000,112700,112800,112800,112700,34
|
|
20230904,150600,631988300,112800,112900,112900,112800,2
|
|
20230904,150500,631762600,112900,112800,112900,112700,18
|
|
20230904,150400,629732500,112800,112800,112900,112800,30
|
|
20230904,150300,626346700,112800,112800,112900,112800,20
|
|
20230904,150200,624090300,112800,112600,112800,112600,3
|
|
20230904,150100,623752100,112800,112800,112800,112800,2
|
|
20230904,150000,623526500,112800,112800,112800,112500,26
|
|
20230904,145900,620595100,112700,112800,112800,112700,15
|
|
20230904,145800,618904100,112800,112400,112800,112400,222
|
|
20230904,145700,593863400,112700,112600,112700,112600,40
|
|
20230904,145600,589358800,112500,112400,112500,112400,15
|
|
20230904,145500,587671400,112500,112500,112600,112500,35
|
|
20230904,145400,583733000,112500,112400,112500,112400,12
|
|
20230904,145300,582383100,112500,112400,112500,112400,14
|
|
20230904,145200,580809000,112400,112400,112400,112300,17
|
|
20230904,145100,578898300,112300,112400,112400,112300,10
|
|
20230904,145000,577774900,112400,112400,112400,112300,9
|
|
20230904,144900,576763400,112300,112400,112400,112300,9
|
|
20230904,144800,575751900,112400,112400,112400,112400,5
|
|
20230904,144700,575189900,112300,112400,112400,112300,27
|
|
20230904,144600,572157600,112400,112400,112400,112300,26
|
|
20230904,144500,569235500,112400,112400,112400,112300,15
|
|
20230904,144400,567549600,112400,112400,112400,112400,7
|
|
20230904,144300,566762800,112300,112400,112400,112300,13
|
|
20230904,144200,565301700,112300,112400,112400,112300,13
|
|
20230904,144100,563840700,112400,112300,112400,112300,8
|
|
20230904,144000,562942100,112400,112400,112400,112400,5
|
|
20230904,143900,562380100,112300,112400,112400,112300,24
|
|
20230904,143800,559682800,112400,112400,112400,112400,2
|
|
20230904,143700,559458000,112400,112400,112400,112300,15
|
|
20230904,143600,557772100,112300,112300,112300,112300,21
|
|
20230904,143500,555413800,112300,112200,112300,112200,4
|
|
20230904,143400,554964800,112300,112300,112300,112300,5
|
|
20230904,143300,554403300,112200,112200,112300,112200,12
|
|
20230904,143200,553056700,112300,112300,112300,112300,3
|
|
20230904,143100,552719800,112200,112100,112300,112100,5
|
|
20230904,143000,552159000,112200,112200,112300,112200,17
|
|
20230904,142900,550251100,112200,112300,112300,112200,5
|
|
20230904,142800,549689700,112400,112400,112500,112400,15
|
|
20230904,142700,548002800,112500,112700,112700,112500,10
|
|
20230904,142600,546876600,112700,112700,112800,112700,57
|
|
20230904,142500,540452400,112800,112400,112800,112400,179
|
|
20230904,142400,520300900,112400,112400,112400,112300,37
|
|
20230904,142300,516142200,112400,112300,112400,112300,61
|
|
20230904,142200,509290900,112300,112300,112300,112200,5
|
|
20230904,142100,508729500,112300,112300,112300,112200,16
|
|
20230904,142000,506932800,112300,112300,112300,112200,4
|
|
20230904,141900,506483700,112200,112200,112300,112200,8
|
|
20230904,141800,505585600,112200,112200,112200,112100,38
|
|
20230904,141700,501322200,112200,112200,112200,112100,16
|
|
20230904,141600,499527400,112200,112100,112200,112100,11
|
|
20230904,141500,498294000,112100,112000,112200,112000,42
|
|
20230904,141400,493585100,112100,112000,112100,112000,6
|
|
20230904,141300,492912700,112000,112100,112100,112000,8
|
|
20230904,141200,492016200,112100,112000,112100,112000,78
|
|
20230904,141100,483278800,112000,112000,112000,112000,25
|
|
20230904,141000,480478800,112000,111900,112000,111900,5
|
|
20230904,140900,479918900,111900,111900,112000,111900,10
|
|
20230904,140800,478799100,112000,111900,112000,111900,9
|
|
20230904,140700,477791200,112000,112000,112000,112000,5
|
|
20230904,140600,477231200,111900,111900,112000,111900,17
|
|
20230904,140500,475327500,111900,112000,112000,111900,8
|
|
20230904,140400,474431600,112000,112000,112000,112000,4
|
|
20230904,140300,473983600,111900,112000,112000,111900,9
|
|
20230904,140200,472976200,111900,112000,112000,111900,112
|
|
20230904,140100,460441300,111900,112000,112000,111900,12
|
|
20230904,140000,459097400,112000,112000,112000,112000,6
|
|
20230904,135900,458425400,111900,112000,112000,111900,10
|
|
20230904,135800,457305500,112000,112000,112000,111900,15
|
|
20230904,135700,455625900,112000,112000,112000,111900,9
|
|
20230904,135600,454618100,111900,111900,112000,111900,16
|
|
20230904,135500,452826800,111900,112000,112000,111900,16
|
|
20230904,135400,451035300,112000,112000,112000,112000,4
|
|
20230904,135300,450587300,112000,112000,112000,111900,7
|
|
20230904,135200,449803400,112000,112000,112000,112000,14
|
|
20230904,135100,448235400,112000,112000,112000,111900,9
|
|
20230904,135000,447227600,112000,112000,112000,111900,10
|
|
20230904,134900,446107700,112000,111900,112000,111900,2
|
|
20230904,134800,445883800,112000,111900,112000,111900,8
|
|
20230904,134700,444988000,112000,112000,112000,111900,10
|
|
20230904,134600,443868300,112000,112000,112000,112000,6
|
|
20230904,134500,443196300,112000,111800,112000,111800,6
|
|
20230904,134400,442524700,111900,111800,111900,111800,15
|
|
20230904,134300,440846400,111900,111900,111900,111800,6
|
|
20230904,134200,440175200,111800,111900,111900,111800,7
|
|
20230904,134100,439392000,111900,111900,111900,111900,10
|
|
20230904,134000,438273000,111900,111800,111900,111800,10
|
|
20230904,133900,437154800,111800,111800,111800,111800,12
|
|
20230904,133800,435813200,111800,111700,111800,111700,6
|
|
20230904,133700,435142600,111800,111800,111800,111800,10
|
|
20230904,133600,434024600,111700,111900,111900,111700,7
|
|
20230904,133500,433241500,111900,111900,111900,111800,15
|
|
20230904,133400,431563800,111900,111900,112000,111900,16
|
|
20230904,133300,429773200,112000,112000,112000,112000,12
|
|
20230904,133200,428429200,112000,111900,112000,111900,7
|
|
20230904,133100,427645400,111900,111900,111900,111900,7
|
|
20230904,133000,426862100,112000,112000,112000,111900,7
|
|
20230904,132900,426078200,111900,111900,111900,111900,10
|
|
20230904,132800,424959200,112000,112000,112000,112000,9
|
|
20230904,132700,423951200,112000,111900,112000,111900,10
|
|
20230904,132600,422831600,111900,111900,111900,111900,2
|
|
20230904,132500,422607800,111900,111900,111900,111800,11
|
|
20230904,132400,421377500,112000,112000,112000,112000,10
|
|
20230904,132300,420257500,112000,112000,112000,111700,29
|
|
20230904,132200,417012000,112000,112000,112000,112000,8
|
|
20230904,132100,416116000,111900,111900,111900,111900,8
|
|
20230904,132000,415220800,112000,112000,112000,112000,0
|
|
20230904,131900,415220800,112000,111800,112000,111000,35
|
|
20230904,131800,411316000,111900,111900,111900,111900,14
|
|
20230904,131700,409749400,112000,112000,112000,111900,11
|
|
20230904,131600,408517700,112000,112000,112000,112000,2
|
|
20230904,131500,408293700,112000,112000,112000,112000,12
|
|
20230904,131400,406949700,112000,112000,112000,112000,5
|
|
20230904,131300,406389700,112000,111800,112000,111600,12
|
|
20230904,131200,405048400,111800,111900,111900,111800,14
|
|
20230904,131100,403482300,111800,111800,111800,111800,14
|
|
20230904,131000,401917100,111800,111900,111900,111800,11
|
|
20230904,130900,400686700,111800,111900,111900,111800,2
|
|
20230904,130800,400463000,111900,111900,111900,111900,7
|
|
20230904,130700,399679700,111900,111900,111900,111900,2
|
|
20230904,130600,399455900,111900,111900,111900,111500,11
|
|
20230904,130500,398225400,111500,111900,111900,111500,33
|
|
20230904,130400,394538700,111900,111900,111900,111800,11
|
|
20230904,130300,393308100,111800,111500,111800,111500,109
|
|
20230904,130200,381140500,111500,111500,111500,111400,16
|
|
20230904,130100,379356700,111600,111500,111600,111500,7
|
|
20230904,130000,378576000,111400,111500,111500,111400,8
|
|
20230904,125900,377684300,111500,111500,111500,111500,9
|
|
20230904,125800,376680800,111400,111400,111400,111400,7
|
|
20230904,125700,375901000,111400,111300,111400,111300,13
|
|
20230904,125600,374453600,111400,111300,111400,111300,5
|
|
20230904,125500,373896900,111400,111400,111400,111400,2
|
|
20230904,125400,373674100,111400,111400,111400,111400,1
|
|
20230904,125300,373562700,111400,111400,111400,111400,2
|
|
20230904,125200,373339900,111400,111400,111400,111400,2
|
|
20230904,125100,373117100,111300,111300,111300,111300,0
|
|
20230904,125000,373117100,111300,111300,111500,111300,8
|
|
20230904,124900,372226300,111300,111300,111300,111300,2
|
|
20230904,124800,372003700,111300,111300,111300,111300,0
|
|
20230904,124700,372003700,111300,111500,111500,111300,2
|
|
20230904,124600,371780900,111500,111500,111500,111500,0
|
|
20230904,124500,371780900,111500,111500,111500,111500,0
|
|
20230904,124400,371780900,111500,111500,111500,111500,0
|
|
20230904,124300,371780900,111500,111500,111500,111500,3
|
|
20230904,124200,371446400,111200,111200,111200,111200,0
|
|
20230904,124100,371446400,111200,111200,111200,111200,0
|
|
20230904,124000,371446400,111200,111200,111200,111200,1
|
|
20230904,123900,371335200,111500,111500,111500,111500,0
|
|
20230904,123800,371335200,111500,111500,111500,111500,0
|
|
20230904,123700,371335200,111500,111500,111500,111500,2
|
|
20230904,123600,371112200,111500,111500,111500,111500,0
|
|
20230904,123500,371112200,111500,111500,111500,111500,0
|
|
20230904,123400,371112200,111500,111500,111500,111500,4
|
|
20230904,123300,370666200,111500,111500,111500,111500,0
|
|
20230904,123200,370666200,111500,111500,111500,111500,5
|
|
20230904,123100,370108700,111500,111500,111500,111500,0
|
|
20230904,123000,370108700,111500,111300,111500,111300,102
|
|
20230904,122900,358737700,111500,111500,111500,111500,0
|
|
20230904,122800,358737700,111500,111500,111500,111500,0
|
|
20230904,122700,358737700,111500,111500,111500,111500,5
|
|
20230904,122600,358180200,111300,111300,111300,111300,10
|
|
20230904,122500,357067200,111300,111300,111300,111300,4
|
|
20230904,122400,356622000,111300,111300,111300,111300,5
|
|
20230904,122300,356065500,111200,111200,111200,111200,1
|
|
20230904,122200,355954300,111200,111200,111200,111200,1
|
|
20230904,122100,355843100,111200,111200,111200,111200,1
|
|
20230904,122000,355731900,111200,111200,111200,111200,1
|
|
20230904,121900,355620700,111200,111200,111200,111200,2
|
|
20230904,121800,355398300,111200,111200,111200,111200,1
|
|
20230904,121700,355287100,111200,111200,111200,111200,1
|
|
20230904,121600,355175900,111400,111500,111500,111400,4
|
|
20230904,121500,354730200,111400,111400,111400,111400,1
|
|
20230904,121400,354618800,111400,111300,111500,111300,26
|
|
20230904,121300,351724000,111500,111500,111500,111500,0
|
|
20230904,121200,351724000,111500,111500,111500,111500,0
|
|
20230904,121100,351724000,111500,111500,111500,111500,0
|
|
20230904,121000,351724000,111500,111500,111500,111500,0
|
|
20230904,120900,351724000,111500,111500,111500,111500,4
|
|
20230904,120800,351278000,111500,111500,111500,111500,0
|
|
20230904,120700,351278000,111500,111500,111500,111500,0
|
|
20230904,120600,351278000,111500,111500,111500,111500,0
|
|
20230904,120500,351278000,111500,111500,111500,111500,0
|
|
20230904,120400,351278000,111500,111500,111500,111500,11
|
|
20230904,120300,350051500,111500,111500,111500,111500,1
|
|
20230904,120200,349940000,111500,111500,111500,111500,0
|
|
20230904,120100,349940000,111500,111500,111500,111500,0
|
|
20230904,120000,349940000,111500,111200,111500,111200,14
|
|
20230904,115900,348381200,111500,111500,111500,111500,0
|
|
20230904,115800,348381200,111500,111500,111500,111500,0
|
|
20230904,115700,348381200,111500,111500,111500,111500,0
|
|
20230904,115600,348381200,111500,111500,111500,111500,0
|
|
20230904,115500,348381200,111500,111500,111500,111500,5
|
|
20230904,115400,347823700,111300,111400,111400,111200,16
|
|
20230904,115300,346042200,111400,111400,111400,111400,1
|
|
20230904,115200,345930800,111400,111400,111400,111400,0
|
|
20230904,115100,345930800,111400,111400,111400,111400,1
|
|
20230904,115000,345819400,111400,111400,111400,111400,2
|
|
20230904,114900,345596600,111400,111300,111400,111300,2
|
|
20230904,114800,345373900,111400,111400,111400,111400,1
|
|
20230904,114700,345262500,111400,111400,111400,111400,1
|
|
20230904,114600,345151100,111400,111400,111400,111400,1
|
|
20230904,114500,345039700,111300,111300,111300,111300,0
|
|
20230904,114400,345039700,111300,111300,111300,111300,1
|
|
20230904,114300,344928400,111400,111400,111400,111400,6
|
|
20230904,114200,344260000,111300,111300,111300,111300,0
|
|
20230904,114100,344260000,111300,111300,111300,111300,0
|
|
20230904,114000,344260000,111300,111300,111300,111300,5
|
|
20230904,113900,343703500,111400,111400,111400,111400,0
|
|
20230904,113800,343703500,111400,111500,111500,111400,11
|
|
20230904,113700,342477600,111400,111400,111400,111400,0
|
|
20230904,113600,342477600,111400,111400,111400,111400,0
|
|
20230904,113500,342477600,111400,111400,111400,111400,0
|
|
20230904,113400,342477600,111400,111400,111400,111400,9
|
|
20230904,113300,341475000,111600,111600,111600,111600,0
|
|
20230904,113200,341475000,111600,111300,111600,111300,18
|
|
20230904,113100,339471000,111500,111500,111500,111500,0
|
|
20230904,113000,339471000,111500,111500,111500,111500,0
|
|
20230904,112900,339471000,111500,111300,111500,111300,4
|
|
20230904,112800,339025200,111200,111400,111500,111200,39
|
|
20230904,112700,334677600,111600,111600,111600,111600,0
|
|
20230904,112600,334677600,111600,111500,111600,111200,60
|
|
20230904,112500,328000500,111600,111600,111600,111600,1
|
|
20230904,112400,327888900,111700,111700,111700,111700,1
|
|
20230904,112300,327777200,111600,111700,111700,111600,3
|
|
20230904,112200,327442200,111600,111600,111700,111600,10
|
|
20230904,112100,326326100,111700,111700,111700,111700,0
|
|
20230904,112000,326326100,111700,111700,111700,111700,0
|
|
20230904,111900,326326100,111700,111700,111700,111700,1
|
|
20230904,111800,326214400,111800,111800,111800,111800,0
|
|
20230904,111700,326214400,111800,111800,111800,111800,0
|
|
20230904,111600,326214400,111800,111800,111800,111800,1
|
|
20230904,111500,326102600,111800,111800,111800,111800,5
|
|
20230904,111400,325543600,111800,111800,111800,111800,0
|
|
20230904,111300,325543600,111800,111800,111800,111800,0
|
|
20230904,111200,325543600,111800,111800,111800,111800,3
|
|
20230904,111100,325208200,111900,111900,111900,111900,4
|
|
20230904,111000,324760600,111900,111900,111900,111900,5
|
|
20230904,110900,324201100,111500,111900,111900,111400,9
|
|
20230904,110800,323196300,111500,111500,111500,111500,0
|
|
20230904,110700,323196300,111500,111500,111500,111500,7
|
|
20230904,110600,322415800,111400,111400,111400,111400,1
|
|
20230904,110500,322304400,112000,111600,112000,111500,43
|
|
20230904,110400,317505300,111600,111600,111600,111600,1
|
|
20230904,110300,317393700,111600,111600,111600,111600,2
|
|
20230904,110200,317170500,112100,112100,112100,112100,0
|
|
20230904,110100,317170500,112100,111500,112100,111500,333
|
|
20230904,110000,279894800,111400,111400,111400,111400,1
|
|
20230904,105900,279783400,111400,111500,111500,111400,12
|
|
20230904,105800,278446500,111200,111500,111500,111200,7
|
|
20230904,105700,277666300,111500,111500,111500,111500,5
|
|
20230904,105600,277108800,111400,111400,111500,111400,26
|
|
20230904,105500,274212300,111500,111500,111500,111500,1
|
|
20230904,105400,274100800,111200,111200,111200,111200,0
|
|
20230904,105300,274100800,111200,111200,111200,111200,0
|
|
20230904,105200,274100800,111200,111200,111200,111200,1
|
|
20230904,105100,273989600,111400,111100,111400,111100,16
|
|
20230904,105000,272209300,111100,111100,111100,111100,0
|
|
20230904,104900,272209300,111100,111100,111100,111100,2
|
|
20230904,104800,271987100,111400,111400,111400,111400,0
|
|
20230904,104700,271987100,111400,111400,111400,111400,2
|
|
20230904,104600,271764300,111200,111400,111400,111200,8
|
|
20230904,104500,270873700,111400,111400,111400,111400,3
|
|
20230904,104400,270539500,111100,111100,111100,111100,2
|
|
20230904,104300,270317300,111100,111200,111500,111100,19
|
|
20230904,104200,268204500,111100,111100,111100,111100,0
|
|
20230904,104100,268204500,111100,111100,111100,111100,9
|
|
20230904,104000,267204600,111400,111400,111400,111400,0
|
|
20230904,103900,267204600,111400,111400,111400,111400,6
|
|
20230904,103800,266536200,111400,111400,111400,111400,14
|
|
20230904,103700,264976600,111400,111400,111400,111400,21
|
|
20230904,103600,262637200,111500,111400,111500,111400,4
|
|
20230904,103500,262191500,111400,111400,111400,111400,0
|
|
20230904,103400,262191500,111400,111400,111400,111400,4
|
|
20230904,103300,261745900,111200,111200,111200,111200,21
|
|
20230904,103200,259410700,111700,111700,111700,111700,0
|
|
20230904,103100,259410700,111700,111700,111700,111700,0
|
|
20230904,103000,259410700,111700,111700,111700,111700,1
|
|
20230904,102900,259299000,111100,111100,111100,111100,0
|
|
20230904,102800,259299000,111100,111100,111100,111100,11
|
|
20230904,102700,258076900,111300,111400,111400,111300,5
|
|
20230904,102600,257520100,111600,111600,111600,111600,0
|
|
20230904,102500,257520100,111600,111600,111600,111600,0
|
|
20230904,102400,257520100,111600,111400,111600,111300,10
|
|
20230904,102300,256405200,111400,111500,111700,111400,21
|
|
20230904,102200,254060600,111600,111600,111600,111600,5
|
|
20230904,102100,253502600,111400,111400,111400,111400,0
|
|
20230904,102000,253502600,111400,111500,111500,111300,22
|
|
20230904,101900,251050200,111500,111400,111500,111400,26
|
|
20230904,101800,248153500,111500,111500,111500,111500,0
|
|
20230904,101700,248153500,111500,111500,111500,111500,0
|
|
20230904,101600,248153500,111500,111500,111500,111500,0
|
|
20230904,101500,248153500,111500,111100,111500,111100,2
|
|
20230904,101400,247930900,111600,111600,111600,111600,0
|
|
20230904,101300,247930900,111600,111600,111600,111600,1
|
|
20230904,101200,247819300,111600,111600,111600,111600,3
|
|
20230904,101100,247484500,111600,111200,111600,111100,26
|
|
20230904,101000,244591600,111500,111500,111500,111500,11
|
|
20230904,100900,243365100,111200,111200,111200,111200,0
|
|
20230904,100800,243365100,111200,111200,111200,111200,0
|
|
20230904,100700,243365100,111200,111200,111200,111200,0
|
|
20230904,100600,243365100,111200,111200,111200,111200,1
|
|
20230904,100500,243253900,111200,111200,111200,111200,1
|
|
20230904,100400,243142700,111200,111200,111200,111200,0
|
|
20230904,100300,243142700,111200,111300,111300,111200,4
|
|
20230904,100200,242697600,111700,111100,111700,111100,14
|
|
20230904,100100,241139000,111500,111500,111500,111500,0
|
|
20230904,100000,241139000,111500,111400,111500,111400,2
|
|
20230904,095900,240916100,111200,111500,111500,111200,181
|
|
20230904,095800,220751700,111500,111500,111500,111500,3
|
|
20230904,095700,220417200,111400,111400,111400,111400,9
|
|
20230904,095600,219414600,111500,111500,111500,111500,0
|
|
20230904,095500,219414600,111500,111200,111500,111200,21
|
|
20230904,095400,217075500,111400,111400,111400,111400,0
|
|
20230904,095300,217075500,111400,111400,111400,111400,17
|
|
20230904,095200,215181700,111400,111200,111400,111200,19
|
|
20230904,095100,213066500,111100,111100,111100,111100,5
|
|
20230904,095000,212511000,111500,111500,111500,111500,2
|
|
20230904,094900,212288000,111500,111500,111500,111500,2
|
|
20230904,094800,212065000,111400,111400,111500,111400,17
|
|
20230904,094700,210170600,111400,111400,111400,111400,4
|
|
20230904,094600,209725000,111400,111200,111400,111100,38
|
|
20230904,094500,205500400,111600,111600,111600,111600,1
|
|
20230904,094400,205388800,111100,111100,111100,111100,5
|
|
20230904,094300,204833300,111100,111100,111100,111100,0
|
|
20230904,094200,204833300,111100,111100,111100,111100,1
|
|
20230904,094100,204722200,111800,111800,111800,111800,1
|
|
20230904,094000,204610400,111800,111100,111800,111100,18
|
|
20230904,093900,202607800,111700,111600,111700,111600,10
|
|
20230904,093800,201490900,111600,111200,111600,111200,59
|
|
20230904,093700,194929700,111600,111200,111600,111200,8
|
|
20230904,093600,194039700,111800,111800,111800,111800,0
|
|
20230904,093500,194039700,111800,111100,111800,111000,33
|
|
20230904,093400,190363200,111600,111500,111600,111000,522
|
|
20230904,093300,132196800,111500,111500,111500,110900,48
|
|
20230904,093200,126867600,111500,111500,111500,111500,1
|
|
20230904,093100,126756100,111400,111500,111500,110900,17
|
|
20230904,093000,124863200,110900,110900,110900,110900,9
|
|
20230904,092900,123865100,111500,111500,111500,111500,7
|
|
20230904,092800,123084600,111400,111400,111400,111400,0
|
|
20230904,092700,123084600,111400,111000,111400,111000,7
|
|
20230904,092600,122307200,111400,111400,111400,111400,25
|
|
20230904,092500,119522200,111500,111500,111500,111500,0
|
|
20230904,092400,119522200,111500,111500,111500,111500,6
|
|
20230904,092300,118853200,110800,111000,111000,110800,3
|
|
20230904,092200,118520500,111500,110900,111500,110900,107
|
|
20230904,092100,106638500,111500,111500,111500,111500,0
|
|
20230904,092000,106638500,111500,111500,111500,111500,0
|
|
20230904,091900,106638500,111500,110900,111500,110900,27
|
|
20230904,091800,103638800,111600,110900,111600,110900,61
|
|
20230904,091700,96866700,110500,110800,110900,110500,91
|
|
20230904,091600,86797800,110800,110800,110800,110800,11
|
|
20230904,091500,85579000,111000,110700,111000,110700,3
|
|
20230904,091400,85246600,110700,110700,110700,110700,29
|
|
20230904,091300,82036300,111000,111000,111000,111000,15
|
|
20230904,091200,80371300,110700,110700,110700,110700,4
|
|
20230904,091100,79928500,110700,110700,110700,110700,37
|
|
20230904,091000,75832600,110700,111600,111600,110700,4
|
|
20230904,090900,75388000,111500,110900,111500,110700,61
|
|
20230904,090800,68617600,110900,110800,110900,110800,16
|
|
20230904,090700,66844500,110700,110200,110700,110200,88
|
|
20230904,090600,57143600,110100,110200,110300,110100,37
|
|
20230904,090500,53066200,110000,110300,110300,110000,68
|
|
20230904,090400,45584700,110300,109800,110300,109800,74
|
|
20230904,090300,37457500,109800,110200,110500,109800,74
|
|
20230904,090200,29304900,109800,110200,110200,109800,35
|
|
20230904,090100,25456600,110200,110200,110200,110200,0
|
|
20230904,090000,25456600,110200,110300,110300,109300,231
|