636 lines
32 KiB
CSV
636 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,193300,95594800,67900,67900,67900,67900,53
|
|
20230904,193200,95594800,67900,67900,67900,67900,0
|
|
20230904,193100,95594800,67900,67900,67900,67900,0
|
|
20230904,193000,95594800,67900,67900,67900,67900,0
|
|
20230904,192900,95594800,67900,67900,67900,67900,0
|
|
20230904,192800,95594800,67900,67900,67900,67900,0
|
|
20230904,192700,95594800,67900,67900,67900,67900,0
|
|
20230904,192600,95594800,67900,67900,67900,67900,0
|
|
20230904,192500,95594800,67900,67900,67900,67900,0
|
|
20230904,192400,95594800,67900,67900,67900,67900,0
|
|
20230904,192300,95594800,67900,67900,67900,67900,0
|
|
20230904,192200,95594800,67900,67900,67900,67900,0
|
|
20230904,192100,95594800,67900,67900,67900,67900,0
|
|
20230904,192000,95594800,67900,67900,67900,67900,0
|
|
20230904,191900,95594800,67900,67900,67900,67900,0
|
|
20230904,191800,95594800,67900,67900,67900,67900,0
|
|
20230904,191700,95594800,67900,67900,67900,67900,0
|
|
20230904,191600,95594800,67900,67900,67900,67900,0
|
|
20230904,191500,95594800,67900,67900,67900,67900,0
|
|
20230904,191400,95594800,67900,67900,67900,67900,0
|
|
20230904,191300,95594800,67900,67900,67900,67900,0
|
|
20230904,191200,95594800,67900,67900,67900,67900,0
|
|
20230904,191100,95594800,67900,67900,67900,67900,0
|
|
20230904,191000,95594800,67900,67900,67900,67900,0
|
|
20230904,190900,95594800,67900,67900,67900,67900,0
|
|
20230904,190800,95594800,67900,67900,67900,67900,0
|
|
20230904,190700,95594800,67900,67900,67900,67900,0
|
|
20230904,190600,95594800,67900,67900,67900,67900,0
|
|
20230904,190500,95594800,67900,67900,67900,67900,0
|
|
20230904,190400,95594800,67900,67900,67900,67900,0
|
|
20230904,190300,95594800,67900,67900,67900,67900,53
|
|
20230904,190200,95594800,67900,67900,67900,67900,0
|
|
20230904,190100,95594800,67900,67900,67900,67900,0
|
|
20230904,190000,95594800,67900,67900,67900,67900,0
|
|
20230904,185900,95594800,67900,67900,67900,67900,0
|
|
20230904,185800,95594800,67900,67900,67900,67900,0
|
|
20230904,185700,95594800,67900,67900,67900,67900,0
|
|
20230904,185600,95594800,67900,67900,67900,67900,0
|
|
20230904,185500,95594800,67900,67900,67900,67900,0
|
|
20230904,185400,95594800,67900,67900,67900,67900,0
|
|
20230904,185300,95594800,67900,67900,67900,67900,0
|
|
20230904,185200,95594800,67900,67900,67900,67900,0
|
|
20230904,185100,95594800,67900,67900,67900,67900,0
|
|
20230904,185000,95594800,67900,67900,67900,67900,0
|
|
20230904,184900,95594800,67900,67900,67900,67900,0
|
|
20230904,184800,95594800,67900,67900,67900,67900,0
|
|
20230904,184700,95594800,67900,67900,67900,67900,0
|
|
20230904,184600,95594800,67900,67900,67900,67900,0
|
|
20230904,184500,95594800,67900,67900,67900,67900,0
|
|
20230904,184400,95594800,67900,67900,67900,67900,0
|
|
20230904,184300,95594800,67900,67900,67900,67900,0
|
|
20230904,184200,95594800,67900,67900,67900,67900,0
|
|
20230904,184100,95594800,67900,67900,67900,67900,0
|
|
20230904,184000,95594800,67900,67900,67900,67900,0
|
|
20230904,183900,95594800,67900,67900,67900,67900,0
|
|
20230904,183800,95594800,67900,67900,67900,67900,0
|
|
20230904,183700,95594800,67900,67900,67900,67900,0
|
|
20230904,183600,95594800,67900,67900,67900,67900,0
|
|
20230904,183500,95594800,67900,67900,67900,67900,0
|
|
20230904,183400,95594800,67900,67900,67900,67900,0
|
|
20230904,183300,95594800,67900,67900,67900,67900,53
|
|
20230904,183200,95594800,67900,67900,67900,67900,0
|
|
20230904,183100,95594800,67900,67900,67900,67900,0
|
|
20230904,183000,95594800,67900,67900,67900,67900,0
|
|
20230904,182900,95594800,67900,67900,67900,67900,0
|
|
20230904,182800,95594800,67900,67900,67900,67900,0
|
|
20230904,182700,95594800,67900,67900,67900,67900,0
|
|
20230904,182600,95594800,67900,67900,67900,67900,0
|
|
20230904,182500,95594800,67900,67900,67900,67900,0
|
|
20230904,182400,95594800,67900,67900,67900,67900,0
|
|
20230904,182300,95594800,67900,67900,67900,67900,0
|
|
20230904,182200,95594800,67900,67900,67900,67900,0
|
|
20230904,182100,95594800,67900,67900,67900,67900,0
|
|
20230904,182000,95594800,67900,67900,67900,67900,0
|
|
20230904,181900,95594800,67900,67900,67900,67900,0
|
|
20230904,181800,95594800,67900,67900,67900,67900,0
|
|
20230904,181700,95594800,67900,67900,67900,67900,0
|
|
20230904,181600,95594800,67900,67900,67900,67900,0
|
|
20230904,181500,95594800,67900,67900,67900,67900,0
|
|
20230904,181400,95594800,67900,67900,67900,67900,0
|
|
20230904,181300,95594800,67900,67900,67900,67900,0
|
|
20230904,181200,95594800,67900,67900,67900,67900,0
|
|
20230904,181100,95594800,67900,67900,67900,67900,0
|
|
20230904,181000,95594800,67900,67900,67900,67900,0
|
|
20230904,180900,95594800,67900,67900,67900,67900,0
|
|
20230904,180800,95594800,67900,67900,67900,67900,0
|
|
20230904,180700,95594800,67900,67900,67900,67900,0
|
|
20230904,180600,95594800,67900,67900,67900,67900,0
|
|
20230904,180500,95594800,67900,67900,67900,67900,0
|
|
20230904,180400,95594800,67900,67900,67900,67900,0
|
|
20230904,180300,95594800,67900,67900,67900,67900,53
|
|
20230904,180200,95594800,67900,67900,67900,67900,0
|
|
20230904,180100,95594800,67900,67900,67900,67900,0
|
|
20230904,180000,95594800,67900,67900,67900,67900,0
|
|
20230904,175900,95594800,67900,67900,67900,67900,0
|
|
20230904,175800,95594800,67900,67900,67900,67900,0
|
|
20230904,175700,95594800,67900,67900,67900,67900,0
|
|
20230904,175600,95594800,67900,67900,67900,67900,0
|
|
20230904,175500,95594800,67900,67900,67900,67900,0
|
|
20230904,175400,95594800,67900,67900,67900,67900,0
|
|
20230904,175300,95594800,67900,67900,67900,67900,0
|
|
20230904,175200,95594800,67900,67900,67900,67900,0
|
|
20230904,175100,95594800,67900,67900,67900,67900,0
|
|
20230904,175000,95594800,67900,67900,67900,67900,0
|
|
20230904,174900,95594800,67900,67900,67900,67900,0
|
|
20230904,174800,95594800,67900,67900,67900,67900,0
|
|
20230904,174700,95594800,67900,67900,67900,67900,0
|
|
20230904,174600,95594800,67900,67900,67900,67900,0
|
|
20230904,174500,95594800,67900,67900,67900,67900,0
|
|
20230904,174400,95594800,67900,67900,67900,67900,0
|
|
20230904,174300,95594800,67900,67900,67900,67900,0
|
|
20230904,174200,95594800,67900,67900,67900,67900,0
|
|
20230904,174100,95594800,67900,67900,67900,67900,0
|
|
20230904,174000,95594800,67900,67900,67900,67900,0
|
|
20230904,173900,95594800,67900,67900,67900,67900,0
|
|
20230904,173800,95594800,67900,67900,67900,67900,0
|
|
20230904,173700,95594800,67900,67900,67900,67900,0
|
|
20230904,173600,95594800,67900,67900,67900,67900,0
|
|
20230904,173500,95594800,67900,67900,67900,67900,0
|
|
20230904,173400,95594800,67900,67900,67900,67900,0
|
|
20230904,173300,95594800,67900,67900,67900,67900,53
|
|
20230904,173200,95594800,67900,67900,67900,67900,0
|
|
20230904,173100,95594800,67900,67900,67900,67900,0
|
|
20230904,173000,95594800,67900,67900,67900,67900,0
|
|
20230904,172900,95594800,67900,67900,67900,67900,0
|
|
20230904,172800,95594800,67900,67900,67900,67900,0
|
|
20230904,172700,95594800,67900,67900,67900,67900,0
|
|
20230904,172600,95594800,67900,67900,67900,67900,0
|
|
20230904,172500,95594800,67900,67900,67900,67900,0
|
|
20230904,172400,95594800,67900,67900,67900,67900,0
|
|
20230904,172300,95594800,67900,67900,67900,67900,0
|
|
20230904,172200,95594800,67900,67900,67900,67900,0
|
|
20230904,172100,95594800,67900,67900,67900,67900,0
|
|
20230904,172000,95594800,67900,67900,67900,67900,0
|
|
20230904,171900,95594800,67900,67900,67900,67900,0
|
|
20230904,171800,95594800,67900,67900,67900,67900,0
|
|
20230904,171700,95594800,67900,67900,67900,67900,0
|
|
20230904,171600,95594800,67900,67900,67900,67900,0
|
|
20230904,171500,95594800,67900,67900,67900,67900,0
|
|
20230904,171400,95594800,67900,67900,67900,67900,0
|
|
20230904,171300,95594800,67900,67900,67900,67900,0
|
|
20230904,171200,95594800,67900,67900,67900,67900,0
|
|
20230904,171100,95594800,67900,67900,67900,67900,0
|
|
20230904,171000,95594800,67900,67900,67900,67900,0
|
|
20230904,170900,95594800,67900,67900,67900,67900,0
|
|
20230904,170800,95594800,67900,67900,67900,67900,0
|
|
20230904,170700,95594800,67900,67900,67900,67900,0
|
|
20230904,170600,95594800,67900,67900,67900,67900,0
|
|
20230904,170500,95594800,67900,67900,67900,67900,0
|
|
20230904,170400,95594800,67900,67900,67900,67900,0
|
|
20230904,170300,95594800,67900,67900,67900,67900,53
|
|
20230904,170200,95594800,67900,67900,67900,67900,0
|
|
20230904,170100,95594800,67900,67900,67900,67900,0
|
|
20230904,170000,95594800,67900,67900,67900,67900,0
|
|
20230904,165900,95594800,67900,67900,67900,67900,0
|
|
20230904,165800,95594800,67900,67900,67900,67900,0
|
|
20230904,165700,95594800,67900,67900,67900,67900,0
|
|
20230904,165600,95594800,67900,67900,67900,67900,0
|
|
20230904,165500,95594800,67900,67900,67900,67900,0
|
|
20230904,165400,95594800,67900,67900,67900,67900,0
|
|
20230904,165300,95594800,67900,67900,67900,67900,0
|
|
20230904,165200,95594800,67900,67900,67900,67900,0
|
|
20230904,165100,95594800,67900,67900,67900,67900,0
|
|
20230904,165000,95594800,67900,67900,67900,67900,0
|
|
20230904,164900,95594800,67900,67900,67900,67900,0
|
|
20230904,164800,95594800,67900,67900,67900,67900,0
|
|
20230904,164700,95594800,67900,67900,67900,67900,0
|
|
20230904,164600,95594800,67900,67900,67900,67900,0
|
|
20230904,164500,95594800,67900,67900,67900,67900,0
|
|
20230904,164400,95594800,67900,67900,67900,67900,0
|
|
20230904,164300,95594800,67900,67900,67900,67900,0
|
|
20230904,164200,95594800,67900,67900,67900,67900,0
|
|
20230904,164100,95594800,67900,67900,67900,67900,0
|
|
20230904,164000,95594800,67900,67900,67900,67900,0
|
|
20230904,163900,95594800,67900,67900,67900,67900,0
|
|
20230904,163800,95594800,67900,67900,67900,67900,0
|
|
20230904,163700,95594800,67900,67900,67900,67900,0
|
|
20230904,163600,95594800,67900,67900,67900,67900,0
|
|
20230904,163500,95594800,67900,67900,67900,67900,0
|
|
20230904,163400,95594800,67900,67900,67900,67900,0
|
|
20230904,163300,95594800,67900,67900,67900,67900,53
|
|
20230904,163200,95594800,67900,67900,67900,67900,0
|
|
20230904,163100,95594800,67900,67900,67900,67900,0
|
|
20230904,163000,95594800,67900,67900,67900,67900,0
|
|
20230904,162900,95594800,67900,67900,67900,67900,0
|
|
20230904,162800,95594800,67900,67900,67900,67900,0
|
|
20230904,162700,95594800,67900,67900,67900,67900,0
|
|
20230904,162600,95594800,67900,67900,67900,67900,0
|
|
20230904,162500,95594800,67900,67900,67900,67900,0
|
|
20230904,162400,95594800,67900,67900,67900,67900,0
|
|
20230904,162300,95594800,67900,67900,67900,67900,0
|
|
20230904,162200,95594800,67900,67900,67900,67900,0
|
|
20230904,162100,95594800,67900,67900,67900,67900,0
|
|
20230904,162000,95594800,67900,67900,67900,67900,0
|
|
20230904,161900,95594800,67900,67900,67900,67900,0
|
|
20230904,161800,95594800,67900,67900,67900,67900,0
|
|
20230904,161700,95594800,67900,67900,67900,67900,0
|
|
20230904,161600,95594800,67900,67900,67900,67900,0
|
|
20230904,161500,95594800,67900,67900,67900,67900,0
|
|
20230904,161400,95594800,67900,67900,67900,67900,0
|
|
20230904,161300,95594800,67900,67900,67900,67900,0
|
|
20230904,161200,95594800,67900,67900,67900,67900,0
|
|
20230904,161100,95594800,67900,67900,67900,67900,0
|
|
20230904,161000,95594800,67900,67900,67900,67900,0
|
|
20230904,160900,95594800,67900,67900,67900,67900,0
|
|
20230904,160800,95594800,67900,67900,67900,67900,0
|
|
20230904,160700,95594800,67900,67900,67900,67900,0
|
|
20230904,160600,95594800,67900,67900,67900,67900,0
|
|
20230904,160500,95594800,67900,67900,67900,67900,0
|
|
20230904,160400,95594800,67900,67900,67900,67900,0
|
|
20230904,160300,95594800,67900,67900,67900,67900,53
|
|
20230904,160200,95594800,67900,67900,67900,67900,0
|
|
20230904,160100,95594800,67900,67900,67900,67900,0
|
|
20230904,160000,95594800,67900,67900,67900,67900,0
|
|
20230904,155900,95594800,67900,67900,67900,67900,0
|
|
20230904,155800,95594800,67900,67900,67900,67900,0
|
|
20230904,155700,95594800,67900,67900,67900,67900,0
|
|
20230904,155600,95594800,67900,67900,67900,67900,0
|
|
20230904,155500,95594800,67900,67900,67900,67900,0
|
|
20230904,155400,95594800,67900,67900,67900,67900,0
|
|
20230904,155300,95594800,67900,67900,67900,67900,0
|
|
20230904,155200,95594800,67900,67900,67900,67900,0
|
|
20230904,155100,95594800,67900,67900,67900,67900,0
|
|
20230904,155000,95594800,67900,67900,67900,67900,0
|
|
20230904,154900,95594800,67900,67900,67900,67900,0
|
|
20230904,154800,95594800,67900,67900,67900,67900,0
|
|
20230904,154700,95594800,67900,67900,67900,67900,0
|
|
20230904,154600,95594800,67900,67900,67900,67900,0
|
|
20230904,154500,95594800,67900,67900,67900,67900,0
|
|
20230904,154400,95594800,67900,67900,67900,67900,0
|
|
20230904,154300,95594800,67900,67900,67900,67900,0
|
|
20230904,154200,95594800,67900,67900,67900,67900,0
|
|
20230904,154100,95594800,67900,67900,67900,67900,0
|
|
20230904,154000,95594800,67900,67900,67900,67900,0
|
|
20230904,153900,95594800,67900,67900,67900,67900,0
|
|
20230904,153800,95594800,67900,67900,67900,67900,0
|
|
20230904,153700,95594800,67900,67900,67900,67900,0
|
|
20230904,153600,95594800,67900,67900,67900,67900,0
|
|
20230904,153500,95594800,67900,67900,67900,67900,0
|
|
20230904,153400,95594800,67900,67900,67900,67900,0
|
|
20230904,153300,95594800,67900,67900,67900,67900,53
|
|
20230904,153200,95594800,67900,67900,67900,67900,0
|
|
20230904,153100,95594800,67900,67900,67900,67900,0
|
|
20230904,153000,95594800,67900,67900,67900,67900,53
|
|
20230904,152900,91996100,67800,67800,67800,67800,0
|
|
20230904,152800,91996100,67800,67800,67800,67800,0
|
|
20230904,152700,91996100,67800,67800,67800,67800,0
|
|
20230904,152600,91996100,67800,67800,67800,67800,0
|
|
20230904,152500,91996100,67800,67800,67800,67800,0
|
|
20230904,152400,91996100,67800,67800,67800,67800,0
|
|
20230904,152300,91996100,67800,67800,67800,67800,0
|
|
20230904,152200,91996100,67800,67800,67800,67800,0
|
|
20230904,152100,91996100,67800,67800,67800,67800,0
|
|
20230904,152000,91996100,67800,67800,67800,67800,0
|
|
20230904,151900,91996100,67800,67800,67800,67800,0
|
|
20230904,151800,91996100,67800,67800,67800,67800,4
|
|
20230904,151700,91724900,67800,67800,67800,67800,5
|
|
20230904,151600,91385900,67700,67700,67700,67700,1
|
|
20230904,151500,91318200,67700,67700,67700,67700,0
|
|
20230904,151400,91318200,67700,67700,67700,67700,0
|
|
20230904,151300,91318200,67700,67800,67800,67700,2
|
|
20230904,151200,91182700,67700,67700,67700,67700,0
|
|
20230904,151100,91182700,67700,67700,67700,67700,0
|
|
20230904,151000,91182700,67700,67700,67700,67700,1
|
|
20230904,150900,91115000,67800,67800,67800,67800,1
|
|
20230904,150800,91047200,67800,67800,67800,67800,1
|
|
20230904,150700,90979400,67800,67800,67800,67800,0
|
|
20230904,150600,90979400,67800,67800,67800,67800,1
|
|
20230904,150500,90911600,67400,67400,67400,67400,0
|
|
20230904,150400,90911600,67400,67400,67400,67400,19
|
|
20230904,150300,89631000,67600,67600,67600,67600,0
|
|
20230904,150200,89631000,67600,67600,67600,67600,0
|
|
20230904,150100,89631000,67600,67600,67600,67600,2
|
|
20230904,150000,89495800,67600,67600,67600,67600,3
|
|
20230904,145900,89293000,67400,67400,67400,67400,1
|
|
20230904,145800,89225600,67400,67400,67600,67400,5
|
|
20230904,145700,88888400,67500,67400,67500,67400,6
|
|
20230904,145600,88483500,67500,67500,67500,67500,1
|
|
20230904,145500,88416000,67500,67500,67500,67500,3
|
|
20230904,145400,88213500,67500,67500,67500,67500,2
|
|
20230904,145300,88078500,67600,67600,67600,67600,1
|
|
20230904,145200,88010900,67600,67600,67600,67600,0
|
|
20230904,145100,88010900,67600,67600,67600,67600,2
|
|
20230904,145000,87875700,67500,67500,67500,67500,8
|
|
20230904,144900,87335700,67500,67500,67500,67500,0
|
|
20230904,144800,87335700,67500,67500,67500,67500,0
|
|
20230904,144700,87335700,67500,67500,67500,67500,12
|
|
20230904,144600,86525700,67500,67500,67500,67500,77
|
|
20230904,144500,81328200,67500,67500,67500,67500,3
|
|
20230904,144400,81125700,67500,67500,67500,67500,2
|
|
20230904,144300,80990700,67600,67600,67600,67600,1
|
|
20230904,144200,80923100,67600,67500,67600,67500,6
|
|
20230904,144100,80517700,67600,67600,67600,67600,1
|
|
20230904,144000,80450100,67500,67500,67500,67500,2
|
|
20230904,143900,80315100,67500,67500,67500,67500,3
|
|
20230904,143800,80112600,67600,67600,67600,67600,3
|
|
20230904,143700,79909800,67500,67500,67500,67500,4
|
|
20230904,143600,79639800,67500,67500,67500,67500,2
|
|
20230904,143500,79504800,67500,67500,67500,67500,2
|
|
20230904,143400,79369800,67500,67500,67500,67500,2
|
|
20230904,143300,79234800,67600,67500,67600,67500,6
|
|
20230904,143200,78829400,67500,67500,67500,67500,2
|
|
20230904,143100,78694400,67500,67500,67500,67500,2
|
|
20230904,143000,78559400,67500,67500,67500,67500,2
|
|
20230904,142900,78424400,67600,67500,67600,67500,4
|
|
20230904,142800,78154200,67500,67500,67500,67500,2
|
|
20230904,142700,78019200,67500,67500,67500,67500,2
|
|
20230904,142600,77884200,67600,67600,67600,67600,0
|
|
20230904,142500,77884200,67600,67600,67600,67600,4
|
|
20230904,142400,77613800,67600,67500,67600,67500,3
|
|
20230904,142300,77411200,67500,67500,67500,67500,2
|
|
20230904,142200,77276200,67600,67600,67600,67600,0
|
|
20230904,142100,77276200,67600,67600,67600,67600,0
|
|
20230904,142000,77276200,67600,67600,67600,67600,1
|
|
20230904,141900,77208600,67600,67600,67600,67600,2
|
|
20230904,141800,77073400,67600,67600,67600,67600,1
|
|
20230904,141700,77005800,67700,67700,67700,67700,0
|
|
20230904,141600,77005800,67700,67600,67700,67600,7
|
|
20230904,141500,76532000,67600,67600,67600,67600,6
|
|
20230904,141400,76126400,67600,67600,67600,67600,4
|
|
20230904,141300,75856000,67600,67600,67600,67600,2
|
|
20230904,141200,75720800,67600,67700,67700,67600,3
|
|
20230904,141100,75517900,67700,67600,67700,67600,3
|
|
20230904,141000,75315000,67700,67700,67700,67700,0
|
|
20230904,140900,75315000,67700,67700,67700,67700,0
|
|
20230904,140800,75315000,67700,67700,67700,67700,1
|
|
20230904,140700,75247300,67700,67700,67700,67700,4
|
|
20230904,140600,74976500,67700,67700,67700,67700,0
|
|
20230904,140500,74976500,67700,67700,67700,67700,0
|
|
20230904,140400,74976500,67700,67700,67700,67700,0
|
|
20230904,140300,74976500,67700,67700,67700,67700,11
|
|
20230904,140200,74231800,67700,67700,67700,67700,2
|
|
20230904,140100,74096400,67700,67700,67700,67700,0
|
|
20230904,140000,74096400,67700,67700,67700,67700,0
|
|
20230904,135900,74096400,67700,67600,67700,67600,12
|
|
20230904,135800,73285100,67600,67500,67600,67500,5
|
|
20230904,135700,72947300,67600,67600,67600,67600,0
|
|
20230904,135600,72947300,67600,67600,67600,67600,0
|
|
20230904,135500,72947300,67600,67600,67600,67600,0
|
|
20230904,135400,72947300,67600,67600,67600,67600,4
|
|
20230904,135300,72676900,67600,67600,67600,67600,1
|
|
20230904,135200,72609300,67600,67700,67700,67600,2
|
|
20230904,135100,72474000,67800,67800,67800,67800,2
|
|
20230904,135000,72338400,67800,67800,67800,67800,1
|
|
20230904,134900,72270600,67800,67800,67800,67800,1
|
|
20230904,134800,72202800,67800,67800,67800,67800,1
|
|
20230904,134700,72135000,67700,67600,67700,67600,18
|
|
20230904,134600,70917500,67600,67600,67600,67600,0
|
|
20230904,134500,70917500,67600,67600,67600,67600,3
|
|
20230904,134400,70714700,67600,67600,67600,67600,0
|
|
20230904,134300,70714700,67600,67700,67700,67600,2
|
|
20230904,134200,70579400,67800,67800,67800,67800,1
|
|
20230904,134100,70511600,67800,67800,67800,67800,3
|
|
20230904,134000,70308200,67800,67800,67800,67800,1
|
|
20230904,133900,70240400,67800,67800,67800,67800,0
|
|
20230904,133800,70240400,67800,67800,67800,67800,0
|
|
20230904,133700,70240400,67800,67800,67800,67800,5
|
|
20230904,133600,69901400,67700,67500,67700,67500,13
|
|
20230904,133500,69023100,67400,67400,67400,67400,11
|
|
20230904,133400,68281700,67400,67400,67400,67400,1
|
|
20230904,133300,68214300,67400,67400,67400,67400,0
|
|
20230904,133200,68214300,67400,67400,67400,67400,4
|
|
20230904,133100,67944700,67400,67400,67400,67400,0
|
|
20230904,133000,67944700,67400,67400,67400,67400,0
|
|
20230904,132900,67944700,67400,67400,67400,67400,1
|
|
20230904,132800,67877300,67400,67400,67400,67400,8
|
|
20230904,132700,67338100,67400,67400,67400,67400,0
|
|
20230904,132600,67338100,67400,67400,67400,67400,1
|
|
20230904,132500,67270700,67500,67500,67500,67500,1
|
|
20230904,132400,67203200,67400,67400,67400,67400,7
|
|
20230904,132300,66731400,67400,67400,67400,67400,0
|
|
20230904,132200,66731400,67400,67400,67400,67400,0
|
|
20230904,132100,66731400,67400,67300,67400,67300,16
|
|
20230904,132000,65653200,67400,67400,67400,67400,0
|
|
20230904,131900,65653200,67400,67300,67400,67300,3
|
|
20230904,131800,65451200,67300,67300,67300,67300,4
|
|
20230904,131700,65182000,67300,67300,67300,67300,2
|
|
20230904,131600,65047400,67300,67300,67300,67300,2
|
|
20230904,131500,64912800,67300,67300,67300,67300,2
|
|
20230904,131400,64778200,67300,67300,67300,67300,4
|
|
20230904,131300,64509000,67300,67300,67300,67300,0
|
|
20230904,131200,64509000,67300,67300,67300,67300,3
|
|
20230904,131100,64307100,67300,67300,67300,67300,4
|
|
20230904,131000,64037900,67300,67300,67300,67300,2
|
|
20230904,130900,63903300,67400,67400,67400,67400,0
|
|
20230904,130800,63903300,67400,67400,67400,67400,2
|
|
20230904,130700,63768500,67500,67500,67500,67500,0
|
|
20230904,130600,63768500,67500,67500,67500,67500,0
|
|
20230904,130500,63768500,67500,67500,67500,67500,0
|
|
20230904,130400,63768500,67500,67500,67500,67500,1
|
|
20230904,130300,63701000,67400,67400,67400,67400,0
|
|
20230904,130200,63701000,67400,67300,67400,67300,16
|
|
20230904,130100,62622900,67300,67300,67300,67300,2
|
|
20230904,130000,62488300,67300,67300,67300,67300,2
|
|
20230904,125900,62353700,67400,67400,67400,67400,0
|
|
20230904,125800,62353700,67400,67400,67400,67400,0
|
|
20230904,125700,62353700,67400,67400,67400,67400,0
|
|
20230904,125600,62353700,67400,67400,67400,67400,0
|
|
20230904,125500,62353700,67400,67300,67400,67300,15
|
|
20230904,125400,61342900,67300,67300,67300,67300,2
|
|
20230904,125300,61208300,67300,67300,67300,67300,2
|
|
20230904,125200,61073700,67300,67300,67300,67300,2
|
|
20230904,125100,60939100,67400,67400,67400,67400,0
|
|
20230904,125000,60939100,67400,67400,67400,67400,0
|
|
20230904,124900,60939100,67400,67400,67400,67400,0
|
|
20230904,124800,60939100,67400,67400,67400,67400,0
|
|
20230904,124700,60939100,67400,67400,67400,67400,6
|
|
20230904,124600,60534700,67400,67400,67400,67400,3
|
|
20230904,124500,60332500,67400,67400,67400,67400,1
|
|
20230904,124400,60265100,67400,67400,67400,67400,0
|
|
20230904,124300,60265100,67400,67400,67400,67400,0
|
|
20230904,124200,60265100,67400,67400,67400,67400,1
|
|
20230904,124100,60197700,67400,67400,67400,67400,12
|
|
20230904,124000,59388900,67400,67400,67400,67400,0
|
|
20230904,123900,59388900,67400,67400,67400,67400,0
|
|
20230904,123800,59388900,67400,67400,67400,67400,10
|
|
20230904,123700,58714900,67400,67400,67400,67400,0
|
|
20230904,123600,58714900,67400,67400,67400,67400,0
|
|
20230904,123500,58714900,67400,67400,67400,67400,0
|
|
20230904,123400,58714900,67400,67400,67400,67400,0
|
|
20230904,123300,58714900,67400,67400,67400,67400,14
|
|
20230904,123200,57771300,67300,67300,67300,67300,0
|
|
20230904,123100,57771300,67300,67300,67300,67300,6
|
|
20230904,123000,57367500,67400,67400,67400,67400,0
|
|
20230904,122900,57367500,67400,67400,67400,67400,0
|
|
20230904,122800,57367500,67400,67400,67400,67400,0
|
|
20230904,122700,57367500,67400,67400,67400,67400,12
|
|
20230904,122600,56558700,67400,67400,67400,67400,0
|
|
20230904,122500,56558700,67400,67400,67400,67400,60
|
|
20230904,122400,52514700,67400,67400,67400,67400,2
|
|
20230904,122300,52379900,67400,67400,67400,67400,3
|
|
20230904,122200,52177700,67400,67400,67400,67400,2
|
|
20230904,122100,52042900,67400,67400,67400,67400,4
|
|
20230904,122000,51773300,67400,67400,67400,67400,2
|
|
20230904,121900,51638500,67500,67500,67500,67500,0
|
|
20230904,121800,51638500,67500,67500,67500,67500,0
|
|
20230904,121700,51638500,67500,67500,67500,67500,0
|
|
20230904,121600,51638500,67500,67500,67500,67500,3
|
|
20230904,121500,51436000,67500,67500,67500,67500,5
|
|
20230904,121400,51098500,67500,67500,67500,67500,4
|
|
20230904,121300,50828500,67500,67500,67500,67500,3
|
|
20230904,121200,50626000,67500,67500,67500,67500,2
|
|
20230904,121100,50491000,67500,67500,67500,67500,4
|
|
20230904,121000,50221000,67500,67500,67500,67500,2
|
|
20230904,120900,50086000,67500,67500,67500,67500,4
|
|
20230904,120800,49816000,67500,67500,67500,67500,2
|
|
20230904,120700,49681000,67500,67500,67500,67500,2
|
|
20230904,120600,49546000,67500,67500,67500,67500,4
|
|
20230904,120500,49276000,67500,67500,67500,67500,2
|
|
20230904,120400,49141000,67500,67500,67500,67500,2
|
|
20230904,120300,49006000,67500,67500,67500,67500,2
|
|
20230904,120200,48871000,67500,67500,67500,67500,0
|
|
20230904,120100,48871000,67500,67500,67500,67500,4
|
|
20230904,120000,48601000,67500,67500,67500,67500,2
|
|
20230904,115900,48466000,67500,67500,67500,67500,4
|
|
20230904,115800,48196000,67600,67600,67600,67600,0
|
|
20230904,115700,48196000,67600,67600,67600,67600,1
|
|
20230904,115600,48128400,67600,67600,67600,67600,0
|
|
20230904,115500,48128400,67600,67600,67600,67600,0
|
|
20230904,115400,48128400,67600,67600,67600,67600,0
|
|
20230904,115300,48128400,67600,67600,67600,67600,0
|
|
20230904,115200,48128400,67600,67600,67600,67600,0
|
|
20230904,115100,48128400,67600,67600,67600,67600,0
|
|
20230904,115000,48128400,67600,67500,67600,67500,22
|
|
20230904,114900,46642700,67400,67400,67400,67400,2
|
|
20230904,114800,46507900,67400,67400,67400,67400,2
|
|
20230904,114700,46373100,67400,67500,67500,67400,4
|
|
20230904,114600,46103300,67400,67400,67400,67400,2
|
|
20230904,114500,45968500,67400,67400,67400,67400,2
|
|
20230904,114400,45833700,67400,67400,67400,67400,2
|
|
20230904,114300,45698900,67400,67400,67400,67400,4
|
|
20230904,114200,45429300,67400,67400,67400,67400,2
|
|
20230904,114100,45294500,67400,67400,67400,67400,2
|
|
20230904,114000,45159700,67400,67400,67400,67400,2
|
|
20230904,113900,45024900,67400,67400,67400,67400,2
|
|
20230904,113800,44890100,67400,67400,67400,67400,4
|
|
20230904,113700,44620500,67400,67400,67400,67400,2
|
|
20230904,113600,44485700,67500,67500,67500,67500,0
|
|
20230904,113500,44485700,67500,67400,67500,67400,4
|
|
20230904,113400,44215900,67400,67400,67400,67400,4
|
|
20230904,113300,43946300,67400,67400,67400,67400,51
|
|
20230904,113200,40508900,67500,67500,67500,67500,0
|
|
20230904,113100,40508900,67500,67500,67500,67500,0
|
|
20230904,113000,40508900,67500,67500,67500,67500,0
|
|
20230904,112900,40508900,67500,67400,67500,67400,12
|
|
20230904,112800,39699100,67400,67400,67400,67400,0
|
|
20230904,112700,39699100,67400,67400,67400,67400,3
|
|
20230904,112600,39496900,67500,67500,67500,67500,0
|
|
20230904,112500,39496900,67500,67500,67500,67500,0
|
|
20230904,112400,39496900,67500,67500,67500,67500,0
|
|
20230904,112300,39496900,67500,67500,67500,67500,0
|
|
20230904,112200,39496900,67500,67500,67500,67500,11
|
|
20230904,112100,38754400,67500,67500,67500,67500,0
|
|
20230904,112000,38754400,67500,67500,67500,67500,0
|
|
20230904,111900,38754400,67500,67500,67500,67500,0
|
|
20230904,111800,38754400,67500,67500,67500,67500,9
|
|
20230904,111700,38146900,67500,67500,67500,67500,1
|
|
20230904,111600,38079400,67500,67500,67500,67500,0
|
|
20230904,111500,38079400,67500,67500,67500,67500,0
|
|
20230904,111400,38079400,67500,67500,67500,67500,0
|
|
20230904,111300,38079400,67500,67500,67500,67500,12
|
|
20230904,111200,37269400,67500,67500,67500,67500,0
|
|
20230904,111100,37269400,67500,67500,67500,67500,0
|
|
20230904,111000,37269400,67500,67500,67500,67500,0
|
|
20230904,110900,37269400,67500,67500,67500,67500,35
|
|
20230904,110800,34906900,67500,67500,67500,67500,1
|
|
20230904,110700,34839400,67500,67500,67500,67500,1
|
|
20230904,110600,34771900,67500,67500,67500,67500,21
|
|
20230904,110500,33354400,67600,67600,67600,67600,1
|
|
20230904,110400,33286800,67600,67600,67600,67600,0
|
|
20230904,110300,33286800,67600,67600,67600,67600,0
|
|
20230904,110200,33286800,67600,67600,67600,67600,19
|
|
20230904,110100,32002400,67600,67600,67600,67600,0
|
|
20230904,110000,32002400,67600,67600,67600,67600,2
|
|
20230904,105900,31867200,67500,67400,67500,67400,16
|
|
20230904,105800,30787400,67400,67400,67400,67400,2
|
|
20230904,105700,30652600,67400,67400,67400,67400,2
|
|
20230904,105600,30517800,67500,67500,67500,67500,0
|
|
20230904,105500,30517800,67500,67500,67500,67500,0
|
|
20230904,105400,30517800,67500,67500,67500,67500,1
|
|
20230904,105300,30450300,67500,67500,67500,67500,1
|
|
20230904,105200,30382800,67600,67600,67600,67600,0
|
|
20230904,105100,30382800,67600,67600,67600,67600,0
|
|
20230904,105000,30382800,67600,67600,67600,67600,0
|
|
20230904,104900,30382800,67600,67600,67600,67600,0
|
|
20230904,104800,30382800,67600,67600,67600,67600,0
|
|
20230904,104700,30382800,67600,67400,67600,67400,25
|
|
20230904,104600,28694700,67400,67400,67400,67400,2
|
|
20230904,104500,28559900,67400,67400,67400,67400,2
|
|
20230904,104400,28425100,67400,67400,67400,67400,4
|
|
20230904,104300,28155500,67400,67400,67400,67400,2
|
|
20230904,104200,28020700,67400,67400,67400,67400,2
|
|
20230904,104100,27885900,67400,67400,67400,67400,2
|
|
20230904,104000,27751100,67400,67400,67400,67400,2
|
|
20230904,103900,27616300,67400,67400,67400,67400,4
|
|
20230904,103800,27346700,67400,67400,67400,67400,2
|
|
20230904,103700,27211900,67400,67400,67400,67400,2
|
|
20230904,103600,27077100,67400,67400,67400,67400,2
|
|
20230904,103500,26942300,67400,67400,67400,67400,2
|
|
20230904,103400,26807500,67400,67400,67400,67400,4
|
|
20230904,103300,26537900,67400,67400,67400,67400,2
|
|
20230904,103200,26403100,67400,67400,67400,67400,2
|
|
20230904,103100,26268300,67400,67400,67400,67400,2
|
|
20230904,103000,26133500,67400,67400,67400,67400,4
|
|
20230904,102900,25863900,67400,67400,67400,67400,2
|
|
20230904,102800,25729100,67400,67400,67400,67400,2
|
|
20230904,102700,25594300,67400,67400,67400,67400,2
|
|
20230904,102600,25459500,67400,67400,67400,67400,4
|
|
20230904,102500,25189900,67500,67500,67500,67500,1
|
|
20230904,102400,25122400,67400,67400,67400,67400,4
|
|
20230904,102300,24852800,67400,67400,67400,67400,2
|
|
20230904,102200,24718000,67400,67400,67400,67400,2
|
|
20230904,102100,24583200,67400,67400,67400,67400,2
|
|
20230904,102000,24448400,67400,67400,67400,67400,2
|
|
20230904,101900,24313600,67400,67400,67400,67400,4
|
|
20230904,101800,24044000,67400,67400,67400,67400,2
|
|
20230904,101700,23909200,67500,67400,67500,67400,3
|
|
20230904,101600,23706900,67400,67400,67400,67400,2
|
|
20230904,101500,23572100,67400,67400,67400,67400,2
|
|
20230904,101400,23437300,67400,67400,67400,67400,2
|
|
20230904,101300,23302500,67400,67400,67400,67400,2
|
|
20230904,101200,23167700,67400,67400,67400,67400,4
|
|
20230904,101100,22898100,67400,67400,67400,67400,0
|
|
20230904,101000,22898100,67400,67500,67500,67400,40
|
|
20230904,100900,20198400,67500,67500,67500,67500,2
|
|
20230904,100800,20063400,67500,67500,67500,67500,2
|
|
20230904,100700,19928400,67500,67500,67500,67500,0
|
|
20230904,100600,19928400,67500,67500,67500,67500,0
|
|
20230904,100500,19928400,67500,67500,67500,67500,0
|
|
20230904,100400,19928400,67500,67500,67500,67500,0
|
|
20230904,100300,19928400,67500,67500,67500,67500,0
|
|
20230904,100200,19928400,67500,67500,67500,67500,0
|
|
20230904,100100,19928400,67500,67500,67500,67500,12
|
|
20230904,100000,19118400,67500,67500,67500,67500,100
|
|
20230904,095900,12368400,67400,67400,67400,67400,0
|
|
20230904,095800,12368400,67400,67400,67400,67400,0
|
|
20230904,095700,12368400,67400,67400,67400,67400,7
|
|
20230904,095600,11896600,67400,67400,67400,67400,1
|
|
20230904,095500,11829200,67400,67400,67400,67400,1
|
|
20230904,095400,11761800,67400,67400,67400,67400,0
|
|
20230904,095300,11761800,67400,67400,67400,67400,1
|
|
20230904,095200,11694400,67400,67400,67600,67400,4
|
|
20230904,095100,11424500,67400,67400,67400,67400,3
|
|
20230904,095000,11222300,67400,67600,67600,67400,21
|
|
20230904,094900,9804700,67800,67800,67800,67800,0
|
|
20230904,094800,9804700,67800,67800,67800,67800,0
|
|
20230904,094700,9804700,67800,67800,67800,67800,0
|
|
20230904,094600,9804700,67800,67800,67800,67800,0
|
|
20230904,094500,9804700,67800,67800,67800,67800,0
|
|
20230904,094400,9804700,67800,67800,67800,67800,0
|
|
20230904,094300,9804700,67800,67800,67800,67800,0
|
|
20230904,094200,9804700,67800,67800,67800,67800,0
|
|
20230904,094100,9804700,67800,67800,67800,67800,0
|
|
20230904,094000,9804700,67800,67800,67800,67800,0
|
|
20230904,093900,9804700,67800,67800,67800,67800,1
|
|
20230904,093800,9736900,67400,67400,67400,67400,0
|
|
20230904,093700,9736900,67400,67400,67400,67400,0
|
|
20230904,093600,9736900,67400,67600,67600,67400,22
|
|
20230904,093500,8253600,67600,67600,67600,67600,41
|
|
20230904,093400,5482000,67600,67600,67600,67600,1
|
|
20230904,093300,5414400,67500,67500,67500,67500,0
|
|
20230904,093200,5414400,67500,67500,67500,67500,0
|
|
20230904,093100,5414400,67500,67500,67500,67500,0
|
|
20230904,093000,5414400,67500,67500,67500,67500,0
|
|
20230904,092900,5414400,67500,67500,67500,67500,0
|
|
20230904,092800,5414400,67500,67500,67500,67500,0
|
|
20230904,092700,5414400,67500,67500,67500,67500,0
|
|
20230904,092600,5414400,67500,67500,67500,67500,0
|
|
20230904,092500,5414400,67500,67500,67500,67500,0
|
|
20230904,092400,5414400,67500,67500,67500,67500,0
|
|
20230904,092300,5414400,67500,67500,67500,67500,8
|
|
20230904,092200,4874400,67600,67600,67600,67600,1
|
|
20230904,092100,4806800,67700,67700,67700,67700,0
|
|
20230904,092000,4806800,67700,67700,67700,67700,1
|
|
20230904,091900,4739100,67800,67800,67800,67800,2
|
|
20230904,091800,4603500,67800,67800,67800,67800,0
|
|
20230904,091700,4603500,67800,67800,67800,67800,2
|
|
20230904,091600,4467900,67300,67300,67300,67300,0
|
|
20230904,091500,4467900,67300,67300,67300,67300,0
|
|
20230904,091400,4467900,67300,67300,67300,67300,0
|
|
20230904,091300,4467900,67300,67300,67300,67300,0
|
|
20230904,091200,4467900,67300,67300,67300,67300,0
|
|
20230904,091100,4467900,67300,67300,67300,67300,0
|
|
20230904,091000,4467900,67300,67300,67300,67300,0
|
|
20230904,090900,4467900,67300,67300,67300,67300,0
|
|
20230904,090800,4467900,67300,67300,67300,67300,0
|
|
20230904,090700,4467900,67300,67300,67300,67300,0
|
|
20230904,090600,4467900,67300,67300,67300,67300,0
|
|
20230904,090500,4467900,67300,67300,67300,67300,0
|
|
20230904,090400,4467900,67300,67300,67300,67300,0
|
|
20230904,090300,4467900,67300,67300,67300,67300,0
|
|
20230904,090200,4467900,67300,67300,67300,67300,0
|
|
20230904,090100,4467900,67300,67300,67300,67300,0
|
|
20230904,090000,4467900,67300,67800,67800,67300,66
|