637 lines
32 KiB
CSV
637 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,193400,723704000,66800,66800,66800,66800,432
|
|
20230905,193300,723704000,66800,66800,66800,66800,0
|
|
20230905,193200,723704000,66800,66800,66800,66800,0
|
|
20230905,193100,723704000,66800,66800,66800,66800,0
|
|
20230905,193000,723704000,66800,66800,66800,66800,0
|
|
20230905,192900,723704000,66800,66800,66800,66800,0
|
|
20230905,192800,723704000,66800,66800,66800,66800,0
|
|
20230905,192700,723704000,66800,66800,66800,66800,0
|
|
20230905,192600,723704000,66800,66800,66800,66800,0
|
|
20230905,192500,723704000,66800,66800,66800,66800,0
|
|
20230905,192400,723704000,66800,66800,66800,66800,0
|
|
20230905,192300,723704000,66800,66800,66800,66800,0
|
|
20230905,192200,723704000,66800,66800,66800,66800,0
|
|
20230905,192100,723704000,66800,66800,66800,66800,0
|
|
20230905,192000,723704000,66800,66800,66800,66800,0
|
|
20230905,191900,723704000,66800,66800,66800,66800,0
|
|
20230905,191800,723704000,66800,66800,66800,66800,0
|
|
20230905,191700,723704000,66800,66800,66800,66800,0
|
|
20230905,191600,723704000,66800,66800,66800,66800,0
|
|
20230905,191500,723704000,66800,66800,66800,66800,0
|
|
20230905,191400,723704000,66800,66800,66800,66800,0
|
|
20230905,191300,723704000,66800,66800,66800,66800,0
|
|
20230905,191200,723704000,66800,66800,66800,66800,0
|
|
20230905,191100,723704000,66800,66800,66800,66800,0
|
|
20230905,191000,723704000,66800,66800,66800,66800,0
|
|
20230905,190900,723704000,66800,66800,66800,66800,0
|
|
20230905,190800,723704000,66800,66800,66800,66800,0
|
|
20230905,190700,723704000,66800,66800,66800,66800,0
|
|
20230905,190600,723704000,66800,66800,66800,66800,0
|
|
20230905,190500,723704000,66800,66800,66800,66800,0
|
|
20230905,190400,723704000,66800,66800,66800,66800,432
|
|
20230905,190300,723704000,66800,66800,66800,66800,0
|
|
20230905,190200,723704000,66800,66800,66800,66800,0
|
|
20230905,190100,723704000,66800,66800,66800,66800,0
|
|
20230905,190000,723704000,66800,66800,66800,66800,0
|
|
20230905,185900,723704000,66800,66800,66800,66800,0
|
|
20230905,185800,723704000,66800,66800,66800,66800,0
|
|
20230905,185700,723704000,66800,66800,66800,66800,0
|
|
20230905,185600,723704000,66800,66800,66800,66800,0
|
|
20230905,185500,723704000,66800,66800,66800,66800,0
|
|
20230905,185400,723704000,66800,66800,66800,66800,0
|
|
20230905,185300,723704000,66800,66800,66800,66800,0
|
|
20230905,185200,723704000,66800,66800,66800,66800,0
|
|
20230905,185100,723704000,66800,66800,66800,66800,0
|
|
20230905,185000,723704000,66800,66800,66800,66800,0
|
|
20230905,184900,723704000,66800,66800,66800,66800,0
|
|
20230905,184800,723704000,66800,66800,66800,66800,0
|
|
20230905,184700,723704000,66800,66800,66800,66800,0
|
|
20230905,184600,723704000,66800,66800,66800,66800,0
|
|
20230905,184500,723704000,66800,66800,66800,66800,0
|
|
20230905,184400,723704000,66800,66800,66800,66800,0
|
|
20230905,184300,723704000,66800,66800,66800,66800,0
|
|
20230905,184200,723704000,66800,66800,66800,66800,0
|
|
20230905,184100,723704000,66800,66800,66800,66800,0
|
|
20230905,184000,723704000,66800,66800,66800,66800,0
|
|
20230905,183900,723704000,66800,66800,66800,66800,0
|
|
20230905,183800,723704000,66800,66800,66800,66800,0
|
|
20230905,183700,723704000,66800,66800,66800,66800,0
|
|
20230905,183600,723704000,66800,66800,66800,66800,0
|
|
20230905,183500,723704000,66800,66800,66800,66800,0
|
|
20230905,183400,723704000,66800,66800,66800,66800,432
|
|
20230905,183300,723704000,66800,66800,66800,66800,0
|
|
20230905,183200,723704000,66800,66800,66800,66800,0
|
|
20230905,183100,723704000,66800,66800,66800,66800,0
|
|
20230905,183000,723704000,66800,66800,66800,66800,0
|
|
20230905,182900,723704000,66800,66800,66800,66800,0
|
|
20230905,182800,723704000,66800,66800,66800,66800,0
|
|
20230905,182700,723704000,66800,66800,66800,66800,0
|
|
20230905,182600,723704000,66800,66800,66800,66800,0
|
|
20230905,182500,723704000,66800,66800,66800,66800,0
|
|
20230905,182400,723704000,66800,66800,66800,66800,0
|
|
20230905,182300,723704000,66800,66800,66800,66800,0
|
|
20230905,182200,723704000,66800,66800,66800,66800,0
|
|
20230905,182100,723704000,66800,66800,66800,66800,0
|
|
20230905,182000,723704000,66800,66800,66800,66800,0
|
|
20230905,181900,723704000,66800,66800,66800,66800,0
|
|
20230905,181800,723704000,66800,66800,66800,66800,0
|
|
20230905,181700,723704000,66800,66800,66800,66800,0
|
|
20230905,181600,723704000,66800,66800,66800,66800,0
|
|
20230905,181500,723704000,66800,66800,66800,66800,0
|
|
20230905,181400,723704000,66800,66800,66800,66800,0
|
|
20230905,181300,723704000,66800,66800,66800,66800,0
|
|
20230905,181200,723704000,66800,66800,66800,66800,0
|
|
20230905,181100,723704000,66800,66800,66800,66800,0
|
|
20230905,181000,723704000,66800,66800,66800,66800,0
|
|
20230905,180900,723704000,66800,66800,66800,66800,0
|
|
20230905,180800,723704000,66800,66800,66800,66800,0
|
|
20230905,180700,723704000,66800,66800,66800,66800,0
|
|
20230905,180600,723704000,66800,66800,66800,66800,0
|
|
20230905,180500,723704000,66800,66800,66800,66800,0
|
|
20230905,180400,723704000,66800,66800,66800,66800,432
|
|
20230905,180300,723704000,66800,66800,66800,66800,0
|
|
20230905,180200,723704000,66800,66800,66800,66800,0
|
|
20230905,180100,723704000,66800,66800,66800,66800,0
|
|
20230905,180000,723704000,66800,66800,66800,66800,0
|
|
20230905,175900,723704000,66800,66800,66800,66800,0
|
|
20230905,175800,723704000,66800,66800,66800,66800,0
|
|
20230905,175700,723704000,66800,66800,66800,66800,0
|
|
20230905,175600,723704000,66800,66800,66800,66800,0
|
|
20230905,175500,723704000,66800,66800,66800,66800,0
|
|
20230905,175400,723704000,66800,66800,66800,66800,0
|
|
20230905,175300,723704000,66800,66800,66800,66800,0
|
|
20230905,175200,723704000,66800,66800,66800,66800,0
|
|
20230905,175100,723704000,66800,66800,66800,66800,0
|
|
20230905,175000,723704000,66800,66800,66800,66800,0
|
|
20230905,174900,723704000,66800,66800,66800,66800,0
|
|
20230905,174800,723704000,66800,66800,66800,66800,0
|
|
20230905,174700,723704000,66800,66800,66800,66800,0
|
|
20230905,174600,723704000,66800,66800,66800,66800,0
|
|
20230905,174500,723704000,66800,66800,66800,66800,0
|
|
20230905,174400,723704000,66800,66800,66800,66800,0
|
|
20230905,174300,723704000,66800,66800,66800,66800,0
|
|
20230905,174200,723704000,66800,66800,66800,66800,0
|
|
20230905,174100,723704000,66800,66800,66800,66800,0
|
|
20230905,174000,723704000,66800,66800,66800,66800,0
|
|
20230905,173900,723704000,66800,66800,66800,66800,0
|
|
20230905,173800,723704000,66800,66800,66800,66800,0
|
|
20230905,173700,723704000,66800,66800,66800,66800,0
|
|
20230905,173600,723704000,66800,66800,66800,66800,0
|
|
20230905,173500,723704000,66800,66800,66800,66800,0
|
|
20230905,173400,723704000,66800,66800,66800,66800,432
|
|
20230905,173300,723704000,66800,66800,66800,66800,0
|
|
20230905,173200,723704000,66800,66800,66800,66800,0
|
|
20230905,173100,723704000,66800,66800,66800,66800,0
|
|
20230905,173000,723704000,66800,66800,66800,66800,0
|
|
20230905,172900,723704000,66800,66800,66800,66800,0
|
|
20230905,172800,723704000,66800,66800,66800,66800,0
|
|
20230905,172700,723704000,66800,66800,66800,66800,0
|
|
20230905,172600,723704000,66800,66800,66800,66800,0
|
|
20230905,172500,723704000,66800,66800,66800,66800,0
|
|
20230905,172400,723704000,66800,66800,66800,66800,0
|
|
20230905,172300,723704000,66800,66800,66800,66800,0
|
|
20230905,172200,723704000,66800,66800,66800,66800,0
|
|
20230905,172100,723704000,66800,66800,66800,66800,0
|
|
20230905,172000,723704000,66800,66800,66800,66800,0
|
|
20230905,171900,723704000,66800,66800,66800,66800,0
|
|
20230905,171800,723704000,66800,66800,66800,66800,0
|
|
20230905,171700,723704000,66800,66800,66800,66800,0
|
|
20230905,171600,723704000,66800,66800,66800,66800,0
|
|
20230905,171500,723704000,66800,66800,66800,66800,0
|
|
20230905,171400,723704000,66800,66800,66800,66800,0
|
|
20230905,171300,723704000,66800,66800,66800,66800,0
|
|
20230905,171200,723704000,66800,66800,66800,66800,0
|
|
20230905,171100,723704000,66800,66800,66800,66800,0
|
|
20230905,171000,723704000,66800,66800,66800,66800,0
|
|
20230905,170900,723704000,66800,66800,66800,66800,0
|
|
20230905,170800,723704000,66800,66800,66800,66800,0
|
|
20230905,170700,723704000,66800,66800,66800,66800,0
|
|
20230905,170600,723704000,66800,66800,66800,66800,0
|
|
20230905,170500,723704000,66800,66800,66800,66800,0
|
|
20230905,170400,723704000,66800,66800,66800,66800,432
|
|
20230905,170300,723704000,66800,66800,66800,66800,0
|
|
20230905,170200,723704000,66800,66800,66800,66800,0
|
|
20230905,170100,723704000,66800,66800,66800,66800,0
|
|
20230905,170000,723704000,66800,66800,66800,66800,0
|
|
20230905,165900,723704000,66800,66800,66800,66800,0
|
|
20230905,165800,723704000,66800,66800,66800,66800,0
|
|
20230905,165700,723704000,66800,66800,66800,66800,0
|
|
20230905,165600,723704000,66800,66800,66800,66800,0
|
|
20230905,165500,723704000,66800,66800,66800,66800,0
|
|
20230905,165400,723704000,66800,66800,66800,66800,0
|
|
20230905,165300,723704000,66800,66800,66800,66800,0
|
|
20230905,165200,723704000,66800,66800,66800,66800,0
|
|
20230905,165100,723704000,66800,66800,66800,66800,0
|
|
20230905,165000,723704000,66800,66800,66800,66800,0
|
|
20230905,164900,723704000,66800,66800,66800,66800,0
|
|
20230905,164800,723704000,66800,66800,66800,66800,0
|
|
20230905,164700,723704000,66800,66800,66800,66800,0
|
|
20230905,164600,723704000,66800,66800,66800,66800,0
|
|
20230905,164500,723704000,66800,66800,66800,66800,0
|
|
20230905,164400,723704000,66800,66800,66800,66800,0
|
|
20230905,164300,723704000,66800,66800,66800,66800,0
|
|
20230905,164200,723704000,66800,66800,66800,66800,0
|
|
20230905,164100,723704000,66800,66800,66800,66800,0
|
|
20230905,164000,723704000,66800,66800,66800,66800,0
|
|
20230905,163900,723704000,66800,66800,66800,66800,0
|
|
20230905,163800,723704000,66800,66800,66800,66800,0
|
|
20230905,163700,723704000,66800,66800,66800,66800,0
|
|
20230905,163600,723704000,66800,66800,66800,66800,0
|
|
20230905,163500,723704000,66800,66800,66800,66800,0
|
|
20230905,163400,723704000,66800,66800,66800,66800,432
|
|
20230905,163300,723704000,66800,66800,66800,66800,0
|
|
20230905,163200,723704000,66800,66800,66800,66800,0
|
|
20230905,163100,723704000,66800,66800,66800,66800,0
|
|
20230905,163000,723704000,66800,66800,66800,66800,0
|
|
20230905,162900,723704000,66800,66800,66800,66800,0
|
|
20230905,162800,723704000,66800,66800,66800,66800,0
|
|
20230905,162700,723704000,66800,66800,66800,66800,0
|
|
20230905,162600,723704000,66800,66800,66800,66800,0
|
|
20230905,162500,723704000,66800,66800,66800,66800,0
|
|
20230905,162400,723704000,66800,66800,66800,66800,0
|
|
20230905,162300,723704000,66800,66800,66800,66800,0
|
|
20230905,162200,723704000,66800,66800,66800,66800,0
|
|
20230905,162100,723704000,66800,66800,66800,66800,0
|
|
20230905,162000,723704000,66800,66800,66800,66800,0
|
|
20230905,161900,723704000,66800,66800,66800,66800,0
|
|
20230905,161800,723704000,66800,66800,66800,66800,0
|
|
20230905,161700,723704000,66800,66800,66800,66800,0
|
|
20230905,161600,723704000,66800,66800,66800,66800,0
|
|
20230905,161500,723704000,66800,66800,66800,66800,0
|
|
20230905,161400,723704000,66800,66800,66800,66800,0
|
|
20230905,161300,723704000,66800,66800,66800,66800,0
|
|
20230905,161200,723704000,66800,66800,66800,66800,0
|
|
20230905,161100,723704000,66800,66800,66800,66800,0
|
|
20230905,161000,723704000,66800,66800,66800,66800,0
|
|
20230905,160900,723704000,66800,66800,66800,66800,0
|
|
20230905,160800,723704000,66800,66800,66800,66800,0
|
|
20230905,160700,723704000,66800,66800,66800,66800,0
|
|
20230905,160600,723704000,66800,66800,66800,66800,0
|
|
20230905,160500,723704000,66800,66800,66800,66800,0
|
|
20230905,160400,723704000,66800,66800,66800,66800,432
|
|
20230905,160300,723704000,66800,66800,66800,66800,0
|
|
20230905,160200,723704000,66800,66800,66800,66800,0
|
|
20230905,160100,723704000,66800,66800,66800,66800,0
|
|
20230905,160000,723704000,66800,66800,66800,66800,0
|
|
20230905,155900,723704000,66800,66800,66800,66800,0
|
|
20230905,155800,723704000,66800,66800,66800,66800,0
|
|
20230905,155700,723704000,66800,66800,66800,66800,0
|
|
20230905,155600,723704000,66800,66800,66800,66800,0
|
|
20230905,155500,723704000,66800,66800,66800,66800,0
|
|
20230905,155400,723704000,66800,66800,66800,66800,0
|
|
20230905,155300,723704000,66800,66800,66800,66800,0
|
|
20230905,155200,723704000,66800,66800,66800,66800,0
|
|
20230905,155100,723704000,66800,66800,66800,66800,0
|
|
20230905,155000,723704000,66800,66800,66800,66800,0
|
|
20230905,154900,723704000,66800,66800,66800,66800,0
|
|
20230905,154800,723704000,66800,66800,66800,66800,0
|
|
20230905,154700,723704000,66800,66800,66800,66800,0
|
|
20230905,154600,723704000,66800,66800,66800,66800,0
|
|
20230905,154500,723704000,66800,66800,66800,66800,0
|
|
20230905,154400,723704000,66800,66800,66800,66800,0
|
|
20230905,154300,723704000,66800,66800,66800,66800,0
|
|
20230905,154200,723704000,66800,66800,66800,66800,0
|
|
20230905,154100,723704000,66800,66800,66800,66800,0
|
|
20230905,154000,723704000,66800,66800,66800,66800,0
|
|
20230905,153900,723704000,66800,66800,66800,66800,0
|
|
20230905,153800,723704000,66800,66800,66800,66800,0
|
|
20230905,153700,723704000,66800,66800,66800,66800,0
|
|
20230905,153600,723704000,66800,66800,66800,66800,0
|
|
20230905,153500,723704000,66800,66800,66800,66800,0
|
|
20230905,153400,723704000,66800,66800,66800,66800,432
|
|
20230905,153300,723704000,66800,66800,66800,66800,0
|
|
20230905,153200,723704000,66800,66800,66800,66800,0
|
|
20230905,153100,723704000,66800,66800,66800,66800,0
|
|
20230905,153000,723704000,66800,66800,66800,66800,432
|
|
20230905,152900,694846400,67100,67100,67100,67100,0
|
|
20230905,152800,694846400,67100,67100,67100,67100,0
|
|
20230905,152700,694846400,67100,67100,67100,67100,0
|
|
20230905,152600,694846400,67100,67100,67100,67100,0
|
|
20230905,152500,694846400,67100,67100,67100,67100,0
|
|
20230905,152400,694846400,67100,67100,67100,67100,0
|
|
20230905,152300,694846400,67100,67100,67100,67100,0
|
|
20230905,152200,694846400,67100,67100,67100,67100,0
|
|
20230905,152100,694846400,67100,67100,67100,67100,0
|
|
20230905,152000,694846400,67100,67100,67100,67100,0
|
|
20230905,151900,694846400,67100,66900,67100,66900,42
|
|
20230905,151800,692030100,66900,67000,67100,66900,20
|
|
20230905,151700,690690100,67100,67000,67100,67000,8
|
|
20230905,151600,690154000,66900,66900,66900,66900,7
|
|
20230905,151500,689685700,66900,67000,67000,66900,12
|
|
20230905,151400,688882700,67000,67000,67000,67000,23
|
|
20230905,151300,687341700,67000,66900,67000,66900,42
|
|
20230905,151200,684528300,66900,67000,67000,66900,11
|
|
20230905,151100,683791900,66800,66800,66800,66800,6
|
|
20230905,151000,683391100,66900,66800,66900,66800,33
|
|
20230905,150900,681184300,66800,66900,66900,66800,21
|
|
20230905,150800,679780400,66800,66800,66800,66800,6
|
|
20230905,150700,679379600,66800,66800,66800,66800,4
|
|
20230905,150600,679112400,66800,66800,66900,66800,16
|
|
20230905,150500,678043000,66800,66900,66900,66800,17
|
|
20230905,150400,676907000,66800,67000,67100,66800,12
|
|
20230905,150300,676103200,66800,66800,67000,66800,17
|
|
20230905,150200,674966100,66800,66900,66900,66800,13
|
|
20230905,150100,674096800,66800,67000,67000,66800,6
|
|
20230905,150000,673695100,66800,66900,67000,66800,24
|
|
20230905,145900,672091600,66800,66800,66900,66800,14
|
|
20230905,145800,671156100,66800,66800,66800,66800,16
|
|
20230905,145700,670087300,66800,66900,66900,66800,28
|
|
20230905,145600,668216400,66800,66900,67100,66800,23
|
|
20230905,145500,666678300,66800,66900,67000,66800,29
|
|
20230905,145400,664738800,66900,67000,67000,66900,15
|
|
20230905,145300,663734300,66900,66800,67000,66800,37
|
|
20230905,145200,661259000,66900,66900,67000,66800,39
|
|
20230905,145100,658649700,66800,66900,66900,66800,34
|
|
20230905,145000,656376400,66800,66900,66900,66800,20
|
|
20230905,144900,655039600,66800,66800,66900,66800,33
|
|
20230905,144800,652834700,66800,66900,66900,66800,24
|
|
20230905,144700,651231300,66900,66900,66900,66800,21
|
|
20230905,144600,649827400,66900,66900,66900,66800,25
|
|
20230905,144500,648155000,66900,66900,66900,66900,18
|
|
20230905,144400,646950800,66900,66900,67000,66900,21
|
|
20230905,144300,645545200,66900,66900,66900,66900,21
|
|
20230905,144200,644140300,66900,66900,67000,66900,33
|
|
20230905,144100,641932500,66900,66900,66900,66900,20
|
|
20230905,144000,640594500,66900,66900,66900,66900,26
|
|
20230905,143900,638855100,66900,66900,66900,66900,29
|
|
20230905,143800,636915000,66900,66800,66900,66800,33
|
|
20230905,143700,634708100,66800,66900,66900,66800,8
|
|
20230905,143600,634173000,66900,66900,67100,66900,29
|
|
20230905,143500,632231300,66900,66900,66900,66900,27
|
|
20230905,143400,630425000,66900,66800,66900,66800,23
|
|
20230905,143300,628886400,66800,66800,66900,66800,30
|
|
20230905,143200,626880600,66800,66800,66800,66800,22
|
|
20230905,143100,625411000,66800,66800,66800,66800,25
|
|
20230905,143000,623741000,66800,66800,66800,66800,41
|
|
20230905,142900,621002200,66800,66800,66900,66800,42
|
|
20230905,142800,618196400,66800,66800,66800,66800,27
|
|
20230905,142700,616392800,66800,66800,66900,66800,47
|
|
20230905,142600,613251800,66800,66800,66800,66800,34
|
|
20230905,142500,610980600,66800,66800,66800,66800,29
|
|
20230905,142400,609043400,66800,66800,66800,66800,29
|
|
20230905,142300,607106200,66800,66700,66800,66700,34
|
|
20230905,142200,604836200,66700,66700,66800,66700,48
|
|
20230905,142100,601634000,66700,66700,66700,66700,12
|
|
20230905,142000,600833600,66800,66800,66800,66800,50
|
|
20230905,141900,597493600,66800,66900,66900,66800,46
|
|
20230905,141800,594420700,66800,66800,66800,66800,32
|
|
20230905,141700,592283100,66800,66800,66900,66800,41
|
|
20230905,141600,589542300,66800,66800,66800,66700,41
|
|
20230905,141500,586806000,66800,67000,67000,66800,33
|
|
20230905,141400,584601200,66800,66700,66900,66700,48
|
|
20230905,141300,581396300,66700,66700,66800,66700,52
|
|
20230905,141200,577927300,66700,66800,66800,66700,50
|
|
20230905,141100,574587700,66800,66700,66800,66700,74
|
|
20230905,141000,569647600,66700,66700,66700,66700,28
|
|
20230905,140900,567780000,66700,66700,66800,66700,43
|
|
20230905,140800,564911100,66700,66700,66700,66700,55
|
|
20230905,140700,561242600,66700,66700,66700,66700,33
|
|
20230905,140600,559041500,66700,66700,66800,66700,78
|
|
20230905,140500,553835900,66700,66700,66900,66700,52
|
|
20230905,140400,550363300,66700,66700,66700,66700,53
|
|
20230905,140300,546828200,66700,66700,66700,66700,28
|
|
20230905,140200,544960600,66700,66700,66700,66700,48
|
|
20230905,140100,541759000,66700,66700,66700,66700,48
|
|
20230905,140000,538557400,66700,66700,66800,66700,44
|
|
20230905,135900,535622400,66700,66700,66800,66700,56
|
|
20230905,135800,531887100,66700,66600,66700,66600,53
|
|
20230905,135700,528352100,66700,66600,66700,66600,47
|
|
20230905,135600,525220300,66600,66600,66700,66600,54
|
|
20230905,135500,521623100,66600,66600,66600,66600,53
|
|
20230905,135400,518093300,66600,66600,66700,66600,24
|
|
20230905,135300,516494800,66600,66600,66700,66600,70
|
|
20230905,135200,511831700,66700,66700,66800,66700,44
|
|
20230905,135100,508896800,66700,66600,66800,66600,61
|
|
20230905,135000,504828100,66600,66700,66800,66600,50
|
|
20230905,134900,501493800,66800,66700,66800,66600,72
|
|
20230905,134800,496690600,66600,66600,66700,66600,60
|
|
20230905,134700,492694300,66700,66600,66700,66600,26
|
|
20230905,134600,490962600,67000,66700,67100,66600,46
|
|
20230905,134500,487893500,67100,66600,67100,66600,53
|
|
20230905,134400,484360700,66600,66600,66700,66600,42
|
|
20230905,134300,481563000,66600,66600,66700,66600,47
|
|
20230905,134200,478432500,66600,66600,66800,66600,42
|
|
20230905,134100,475634300,66700,66600,67000,66600,52
|
|
20230905,134000,472164400,66600,66700,66800,66600,63
|
|
20230905,133900,467966900,66700,66700,66700,66500,56
|
|
20230905,133800,464236300,66800,66600,67000,66600,32
|
|
20230905,133700,462100500,66600,66600,66700,66600,60
|
|
20230905,133600,458102600,66600,66800,67000,66600,39
|
|
20230905,133500,455497200,66600,66700,67000,66600,111
|
|
20230905,133400,448096300,66800,66600,66800,66600,39
|
|
20230905,133300,445496700,66600,66700,67200,66600,54
|
|
20230905,133200,441894300,66600,66700,66800,66600,92
|
|
20230905,133100,435759800,66700,67000,67000,66700,32
|
|
20230905,133000,433624000,66900,66700,67300,66700,86
|
|
20230905,132900,427871500,66700,66700,66700,66700,27
|
|
20230905,132800,426070600,66700,66600,66800,66600,61
|
|
20230905,132700,422005100,66600,66600,66700,66600,34
|
|
20230905,132600,419740600,66600,66600,66700,66600,39
|
|
20230905,132500,417142800,66700,66600,66700,66600,30
|
|
20230905,132400,415144700,66600,66600,66700,66600,123
|
|
20230905,132300,406951400,66600,66600,66700,66600,58
|
|
20230905,132200,403084300,66600,66800,66800,66500,846
|
|
20230905,132100,346698800,66800,66800,66900,66800,174
|
|
20230905,132000,335072400,66800,66800,66800,66800,98
|
|
20230905,131900,328526000,66800,66900,66900,66800,93
|
|
20230905,131800,322307300,66900,66900,66900,66900,10
|
|
20230905,131700,321638300,66900,67000,67200,66900,42
|
|
20230905,131600,318827600,67000,66800,67000,66800,15
|
|
20230905,131500,317825100,66800,66800,66900,66800,30
|
|
20230905,131400,315820600,66800,66900,66900,66800,10
|
|
20230905,131300,315152400,66800,66900,66900,66800,46
|
|
20230905,131200,312078000,66800,66800,66800,66800,10
|
|
20230905,131100,311410000,66800,66800,66900,66800,29
|
|
20230905,131000,309472700,66800,66800,66800,66800,32
|
|
20230905,130900,307335100,66800,66800,66800,66800,14
|
|
20230905,130800,306399900,66800,66800,66800,66800,18
|
|
20230905,130700,305197500,66800,66800,66800,66800,10
|
|
20230905,130600,304529500,66800,66800,66800,66800,29
|
|
20230905,130500,302592300,66800,66800,66800,66800,11
|
|
20230905,130400,301857500,66800,66800,66900,66800,40
|
|
20230905,130300,299184900,66800,66800,66800,66800,10
|
|
20230905,130200,298516900,66800,66800,66800,66800,18
|
|
20230905,130100,297314500,66800,66800,66800,66800,27
|
|
20230905,130000,295510900,66800,66800,66900,66800,24
|
|
20230905,125900,293907100,66800,66800,66900,66800,24
|
|
20230905,125800,292302900,66900,66900,66900,66900,10
|
|
20230905,125700,291633900,66900,66900,66900,66800,39
|
|
20230905,125600,289026600,66900,66800,67000,66800,8
|
|
20230905,125500,288491900,66800,66900,66900,66800,155
|
|
20230905,125400,278124900,66800,66800,66900,66800,18
|
|
20230905,125300,276922400,66800,66900,66900,66800,31
|
|
20230905,125200,274850300,66900,66900,66900,66900,27
|
|
20230905,125100,273044000,66900,66900,66900,66900,32
|
|
20230905,125000,270903200,66900,66900,66900,66900,26
|
|
20230905,124900,269163800,66900,66900,66900,66900,10
|
|
20230905,124800,268494800,66900,66900,66900,66900,28
|
|
20230905,124700,266621600,66900,66900,66900,66900,17
|
|
20230905,124600,265484300,66900,66900,66900,66900,29
|
|
20230905,124500,263544200,66900,66900,66900,66900,10
|
|
20230905,124400,262875200,66900,66900,66900,66900,24
|
|
20230905,124300,261269600,66900,66900,66900,66900,14
|
|
20230905,124200,260333000,66900,67000,67000,66900,26
|
|
20230905,124100,258593400,66900,66900,66900,66900,36
|
|
20230905,124000,256185000,66900,67000,67000,66900,66
|
|
20230905,123900,251764000,67000,67000,67000,67000,23
|
|
20230905,123800,250223000,67000,67000,67000,67000,9
|
|
20230905,123700,249620000,67000,67000,67000,67000,31
|
|
20230905,123600,247543000,67000,67000,67000,67000,11
|
|
20230905,123500,246806000,67000,67100,67100,67000,28
|
|
20230905,123400,244929900,67000,67000,67000,67000,18
|
|
20230905,123300,243723900,67000,67000,67000,67000,28
|
|
20230905,123200,241847900,67000,67100,67100,67000,18
|
|
20230905,123100,240641800,67000,67000,67000,67000,18
|
|
20230905,123000,239435800,67000,67000,67000,67000,28
|
|
20230905,122900,237559800,67000,67000,67000,67000,11
|
|
20230905,122800,236822800,67000,67000,67000,67000,28
|
|
20230905,122700,234946800,67000,67000,67000,67000,18
|
|
20230905,122600,233740800,67000,67000,67000,67000,17
|
|
20230905,122500,232601800,67000,67000,67000,67000,14
|
|
20230905,122400,231663800,67000,67000,67100,67000,32
|
|
20230905,122300,229519700,67100,67000,67100,67000,24
|
|
20230905,122200,227910700,67000,67000,67000,67000,24
|
|
20230905,122100,226302700,67000,67000,67000,67000,32
|
|
20230905,122000,224158700,67000,67000,67000,67000,9
|
|
20230905,121900,223555700,67100,67100,67100,67100,74
|
|
20230905,121800,218590300,67100,67100,67100,67100,17
|
|
20230905,121700,217449600,67100,67100,67100,67100,29
|
|
20230905,121600,215503700,67100,67100,67100,67100,10
|
|
20230905,121500,214832700,67100,67100,67100,67100,28
|
|
20230905,121400,212953900,67100,67100,67100,67100,11
|
|
20230905,121300,212215800,67100,67100,67100,67100,23
|
|
20230905,121200,210672500,67100,67200,67200,67100,189
|
|
20230905,121100,197972800,67200,67200,67200,67200,17
|
|
20230905,121000,196830400,67200,67200,67200,67200,28
|
|
20230905,120900,194948800,67200,67200,67200,67200,10
|
|
20230905,120800,194276800,67300,67200,67300,67200,26
|
|
20230905,120700,192529500,67200,67200,67200,67200,15
|
|
20230905,120600,191521500,67200,67200,67200,67200,26
|
|
20230905,120500,189774300,67200,67200,67200,67200,14
|
|
20230905,120400,188833500,67200,67200,67200,67200,32
|
|
20230905,120300,186683100,67200,67200,67200,67200,25
|
|
20230905,120200,185003100,67200,67200,67200,67200,8
|
|
20230905,120100,184465500,67200,67200,67200,67200,31
|
|
20230905,120000,182382300,67200,67300,67300,67200,11
|
|
20230905,115900,181643000,67300,67200,67300,67200,25
|
|
20230905,115800,179962900,67300,67300,67300,67200,100
|
|
20230905,115700,173233600,67300,67200,67300,67200,24
|
|
20230905,115600,171620700,67200,67200,67200,67200,4
|
|
20230905,115500,171351900,67200,67200,67300,67200,131
|
|
20230905,115400,162538700,67200,67200,67200,67200,14
|
|
20230905,115300,161597900,67200,67200,67200,67200,24
|
|
20230905,115200,159985100,67200,67200,67200,67200,29
|
|
20230905,115100,158036300,67200,67200,67200,67200,10
|
|
20230905,115000,157364300,67200,67200,67200,67200,18
|
|
20230905,114900,156154700,67300,67300,67300,67200,204
|
|
20230905,114800,142425900,67200,67200,67200,67200,31
|
|
20230905,114700,140342700,67200,67200,67200,67200,14
|
|
20230905,114600,139401900,67300,67200,67300,67200,25
|
|
20230905,114500,137721800,67200,67200,67200,67200,17
|
|
20230905,114400,136579400,67200,67200,67200,67200,21
|
|
20230905,114300,135168200,67200,67200,67200,67200,25
|
|
20230905,114200,133488200,67200,67200,67200,67200,10
|
|
20230905,114100,132816200,67200,67200,67200,67200,32
|
|
20230905,114000,130665800,67200,67200,67200,67200,12
|
|
20230905,113900,129859400,67200,67200,67300,67200,115
|
|
20230905,113800,122121300,67200,67200,67300,67200,15
|
|
20230905,113700,121113100,67300,67400,67400,67300,16
|
|
20230905,113600,120036200,67300,67300,67400,67300,245
|
|
20230905,113500,103541700,67300,67300,67300,67300,201
|
|
20230905,113400,90014400,67200,67200,67200,67200,7
|
|
20230905,113300,89544000,67200,67300,67300,67200,159
|
|
20230905,113200,78844700,67300,67300,67300,67300,20
|
|
20230905,113100,77498700,67300,67300,67300,67300,6
|
|
20230905,113000,77094900,67300,67300,67300,67300,20
|
|
20230905,112900,75748900,67300,67300,67300,67300,7
|
|
20230905,112800,75277800,67400,67400,67400,67400,29
|
|
20230905,112700,73323200,67400,67400,67400,67400,0
|
|
20230905,112600,73323200,67400,67400,67400,67400,6
|
|
20230905,112500,72918800,67400,67500,67500,67400,14
|
|
20230905,112400,71975100,67400,67400,67400,67400,7
|
|
20230905,112300,71503300,67400,67500,67500,67400,13
|
|
20230905,112200,70626400,67400,67400,67400,67400,14
|
|
20230905,112100,69682800,67400,67400,67400,67400,0
|
|
20230905,112000,69682800,67400,67400,67400,67400,6
|
|
20230905,111900,69278400,67300,67300,67300,67300,7
|
|
20230905,111800,68807300,67500,67500,67500,67500,7
|
|
20230905,111700,68334800,67500,67500,67500,67500,0
|
|
20230905,111600,68334800,67500,67500,67500,67500,0
|
|
20230905,111500,68334800,67500,67500,67500,67500,11
|
|
20230905,111400,67592300,67500,67500,67500,67500,0
|
|
20230905,111300,67592300,67500,67500,67500,67500,0
|
|
20230905,111200,67592300,67500,67500,67500,67500,7
|
|
20230905,111100,67119800,67600,67600,67600,67600,0
|
|
20230905,111000,67119800,67600,67600,67600,67600,1
|
|
20230905,110900,67052200,67500,67500,67500,67500,14
|
|
20230905,110800,66107200,67500,67500,67500,67500,0
|
|
20230905,110700,66107200,67500,67500,67500,67500,0
|
|
20230905,110600,66107200,67500,67500,67500,67500,9
|
|
20230905,110500,65499700,67600,67600,67600,67600,3
|
|
20230905,110400,65296900,67600,67600,67600,67600,0
|
|
20230905,110300,65296900,67600,67600,67600,67600,0
|
|
20230905,110200,65296900,67600,67600,67600,67600,0
|
|
20230905,110100,65296900,67600,67600,67600,67600,0
|
|
20230905,110000,65296900,67600,67600,67600,67600,7
|
|
20230905,105900,64823700,67500,67500,67500,67500,15
|
|
20230905,105800,63811200,67500,67500,67500,67500,0
|
|
20230905,105700,63811200,67500,67500,67500,67500,0
|
|
20230905,105600,63811200,67500,67500,67500,67500,0
|
|
20230905,105500,63811200,67500,67500,67500,67500,0
|
|
20230905,105400,63811200,67500,67500,67500,67500,0
|
|
20230905,105300,63811200,67500,67500,67500,67500,0
|
|
20230905,105200,63811200,67500,67500,67500,67500,0
|
|
20230905,105100,63811200,67500,67500,67500,67500,0
|
|
20230905,105000,63811200,67500,67500,67500,67500,0
|
|
20230905,104900,63811200,67500,67500,67500,67500,18
|
|
20230905,104800,62596200,67500,67500,67500,67500,0
|
|
20230905,104700,62596200,67500,67500,67500,67500,0
|
|
20230905,104600,62596200,67500,67500,67500,67500,7
|
|
20230905,104500,62123700,67600,67600,67600,67600,0
|
|
20230905,104400,62123700,67600,67600,67600,67600,1
|
|
20230905,104300,62056100,67600,67600,67600,67600,0
|
|
20230905,104200,62056100,67600,67600,67600,67600,1
|
|
20230905,104100,61988500,67700,67700,67700,67700,0
|
|
20230905,104000,61988500,67700,67700,67700,67700,0
|
|
20230905,103900,61988500,67700,67700,67700,67700,1
|
|
20230905,103800,61920800,67700,67700,67700,67700,0
|
|
20230905,103700,61920800,67700,67700,67700,67700,8
|
|
20230905,103600,61379200,67500,67400,67500,67400,29
|
|
20230905,103500,59422500,67500,67500,67500,67500,29
|
|
20230905,103400,57465000,67500,67500,67500,67500,0
|
|
20230905,103300,57465000,67500,67500,67500,67500,14
|
|
20230905,103200,56520000,67500,67500,67500,67500,0
|
|
20230905,103100,56520000,67500,67500,67500,67500,7
|
|
20230905,103000,56047500,67400,67400,67400,67400,0
|
|
20230905,102900,56047500,67400,67400,67400,67400,0
|
|
20230905,102800,56047500,67400,67400,67400,67400,0
|
|
20230905,102700,56047500,67400,67400,67400,67400,0
|
|
20230905,102600,56047500,67400,67400,67400,67400,0
|
|
20230905,102500,56047500,67400,67400,67400,67400,0
|
|
20230905,102400,56047500,67400,67400,67400,67400,0
|
|
20230905,102300,56047500,67400,67400,67400,67400,1
|
|
20230905,102200,55980100,67400,67300,67400,67300,24
|
|
20230905,102100,54363300,67400,67400,67400,67400,0
|
|
20230905,102000,54363300,67400,67400,67400,67400,0
|
|
20230905,101900,54363300,67400,67400,67400,67400,1
|
|
20230905,101800,54295900,67500,67500,67500,67500,0
|
|
20230905,101700,54295900,67500,67500,67500,67500,0
|
|
20230905,101600,54295900,67500,67500,67500,67500,1
|
|
20230905,101500,54228400,67600,67600,67600,67600,2
|
|
20230905,101400,54093200,67300,67300,67300,67300,0
|
|
20230905,101300,54093200,67300,67300,67300,67300,0
|
|
20230905,101200,54093200,67300,67300,67300,67300,8
|
|
20230905,101100,53554800,67300,67300,67300,67300,1
|
|
20230905,101000,53487500,67300,67300,67300,67300,15
|
|
20230905,100900,52478000,67200,67200,67200,67200,8
|
|
20230905,100800,51940400,67300,67300,67300,67300,33
|
|
20230905,100700,49719500,67300,67300,67300,67300,7
|
|
20230905,100600,49248400,67200,67200,67200,67200,6
|
|
20230905,100500,48845200,67200,67200,67200,67200,0
|
|
20230905,100400,48845200,67200,67200,67200,67200,0
|
|
20230905,100300,48845200,67200,67200,67200,67200,6
|
|
20230905,100200,48442000,67200,67200,67200,67200,1
|
|
20230905,100100,48374800,67500,67500,67500,67500,0
|
|
20230905,100000,48374800,67500,67500,67500,67500,1
|
|
20230905,095900,48307300,67600,67600,67600,67600,1
|
|
20230905,095800,48239700,67200,67300,67300,67200,38
|
|
20230905,095700,45682500,67300,67300,67300,67300,6
|
|
20230905,095600,45278700,67300,67400,67400,67300,50
|
|
20230905,095500,41913600,67600,67500,67600,67500,100
|
|
20230905,095400,35154200,67500,67500,67500,67500,0
|
|
20230905,095300,35154200,67500,67500,67500,67500,2
|
|
20230905,095200,35019200,67500,67300,67500,67300,41
|
|
20230905,095100,32259700,67400,67300,67400,67300,40
|
|
20230905,095000,29566700,67400,67400,67400,67400,0
|
|
20230905,094900,29566700,67400,67400,67400,67400,10
|
|
20230905,094800,28892700,67400,67400,67400,67400,0
|
|
20230905,094700,28892700,67400,67400,67400,67400,0
|
|
20230905,094600,28892700,67400,67400,67400,67400,0
|
|
20230905,094500,28892700,67400,67500,67500,67400,81
|
|
20230905,094400,23433200,67400,67400,67400,67400,12
|
|
20230905,094300,22624400,67400,67400,67400,67400,0
|
|
20230905,094200,22624400,67400,67500,67500,67400,16
|
|
20230905,094100,21545700,67500,67500,67500,67500,5
|
|
20230905,094000,21208200,67400,67400,67400,67400,0
|
|
20230905,093900,21208200,67400,67400,67400,67400,1
|
|
20230905,093800,21140800,67500,67500,67500,67500,0
|
|
20230905,093700,21140800,67500,67500,67500,67500,0
|
|
20230905,093600,21140800,67500,67400,67500,67400,6
|
|
20230905,093500,20736300,67400,67400,67400,67400,122
|
|
20230905,093400,12513500,67500,67500,67500,67500,29
|
|
20230905,093300,10556000,67600,67600,67600,67600,0
|
|
20230905,093200,10556000,67600,67600,67600,67600,37
|
|
20230905,093100,8054800,67700,67700,67700,67700,0
|
|
20230905,093000,8054800,67700,67700,67700,67700,2
|
|
20230905,092900,7919400,67700,67700,67700,67700,1
|
|
20230905,092800,7851700,67600,67600,67600,67600,0
|
|
20230905,092700,7851700,67600,67600,67600,67600,0
|
|
20230905,092600,7851700,67600,67600,67600,67600,0
|
|
20230905,092500,7851700,67600,67700,67700,67600,101
|
|
20230905,092400,1014100,67600,67600,67600,67600,2
|
|
20230905,092300,878900,67600,67600,67600,67600,1
|
|
20230905,092200,811300,67600,67600,67600,67600,0
|
|
20230905,092100,811300,67600,67600,67600,67600,1
|
|
20230905,092000,743700,67600,67600,67600,67600,3
|
|
20230905,091900,540900,67600,67600,67600,67600,0
|
|
20230905,091800,540900,67600,67600,67600,67600,0
|
|
20230905,091700,540900,67600,67600,67600,67600,1
|
|
20230905,091600,473300,67600,67600,67600,67600,0
|
|
20230905,091500,473300,67600,67600,67600,67600,0
|
|
20230905,091400,473300,67600,67600,67600,67600,0
|
|
20230905,091300,473300,67600,67600,67600,67600,1
|
|
20230905,091200,405700,67700,67700,67700,67700,0
|
|
20230905,091100,405700,67700,67700,67700,67700,0
|
|
20230905,091000,405700,67700,67700,67700,67700,0
|
|
20230905,090900,405700,67700,67700,67700,67700,0
|
|
20230905,090800,405700,67700,67700,67700,67700,1
|
|
20230905,090700,338000,67600,67600,67600,67600,2
|
|
20230905,090600,202800,67800,67800,67800,67800,0
|
|
20230905,090500,202800,67800,67800,67800,67800,1
|
|
20230905,090400,135000,67500,67500,67500,67500,2
|
|
20230905,090300,0,67900,67900,67900,67900,0
|
|
20230905,090200,0,67900,67900,67900,67900,0
|
|
20230905,090100,0,67900,67900,67900,67900,0
|
|
20230905,090000,0,67900,67900,67900,67900,0
|