638 lines
33 KiB
CSV
638 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,193500,440607100,67200,67200,67200,67200,112
|
|
20230906,193400,440607100,67200,67200,67200,67200,0
|
|
20230906,193300,440607100,67200,67200,67200,67200,0
|
|
20230906,193200,440607100,67200,67200,67200,67200,0
|
|
20230906,193100,440607100,67200,67200,67200,67200,0
|
|
20230906,193000,440607100,67200,67200,67200,67200,0
|
|
20230906,192900,440607100,67200,67200,67200,67200,0
|
|
20230906,192800,440607100,67200,67200,67200,67200,0
|
|
20230906,192700,440607100,67200,67200,67200,67200,0
|
|
20230906,192600,440607100,67200,67200,67200,67200,0
|
|
20230906,192500,440607100,67200,67200,67200,67200,0
|
|
20230906,192400,440607100,67200,67200,67200,67200,0
|
|
20230906,192300,440607100,67200,67200,67200,67200,0
|
|
20230906,192200,440607100,67200,67200,67200,67200,0
|
|
20230906,192100,440607100,67200,67200,67200,67200,0
|
|
20230906,192000,440607100,67200,67200,67200,67200,0
|
|
20230906,191900,440607100,67200,67200,67200,67200,0
|
|
20230906,191800,440607100,67200,67200,67200,67200,0
|
|
20230906,191700,440607100,67200,67200,67200,67200,0
|
|
20230906,191600,440607100,67200,67200,67200,67200,0
|
|
20230906,191500,440607100,67200,67200,67200,67200,0
|
|
20230906,191400,440607100,67200,67200,67200,67200,0
|
|
20230906,191300,440607100,67200,67200,67200,67200,0
|
|
20230906,191200,440607100,67200,67200,67200,67200,0
|
|
20230906,191100,440607100,67200,67200,67200,67200,0
|
|
20230906,191000,440607100,67200,67200,67200,67200,0
|
|
20230906,190900,440607100,67200,67200,67200,67200,0
|
|
20230906,190800,440607100,67200,67200,67200,67200,0
|
|
20230906,190700,440607100,67200,67200,67200,67200,0
|
|
20230906,190600,440607100,67200,67200,67200,67200,0
|
|
20230906,190500,440607100,67200,67200,67200,67200,112
|
|
20230906,190400,440607100,67200,67200,67200,67200,0
|
|
20230906,190300,440607100,67200,67200,67200,67200,0
|
|
20230906,190200,440607100,67200,67200,67200,67200,0
|
|
20230906,190100,440607100,67200,67200,67200,67200,0
|
|
20230906,190000,440607100,67200,67200,67200,67200,0
|
|
20230906,185900,440607100,67200,67200,67200,67200,0
|
|
20230906,185800,440607100,67200,67200,67200,67200,0
|
|
20230906,185700,440607100,67200,67200,67200,67200,0
|
|
20230906,185600,440607100,67200,67200,67200,67200,0
|
|
20230906,185500,440607100,67200,67200,67200,67200,0
|
|
20230906,185400,440607100,67200,67200,67200,67200,0
|
|
20230906,185300,440607100,67200,67200,67200,67200,0
|
|
20230906,185200,440607100,67200,67200,67200,67200,0
|
|
20230906,185100,440607100,67200,67200,67200,67200,0
|
|
20230906,185000,440607100,67200,67200,67200,67200,0
|
|
20230906,184900,440607100,67200,67200,67200,67200,0
|
|
20230906,184800,440607100,67200,67200,67200,67200,0
|
|
20230906,184700,440607100,67200,67200,67200,67200,0
|
|
20230906,184600,440607100,67200,67200,67200,67200,0
|
|
20230906,184500,440607100,67200,67200,67200,67200,0
|
|
20230906,184400,440607100,67200,67200,67200,67200,0
|
|
20230906,184300,440607100,67200,67200,67200,67200,0
|
|
20230906,184200,440607100,67200,67200,67200,67200,0
|
|
20230906,184100,440607100,67200,67200,67200,67200,0
|
|
20230906,184000,440607100,67200,67200,67200,67200,0
|
|
20230906,183900,440607100,67200,67200,67200,67200,0
|
|
20230906,183800,440607100,67200,67200,67200,67200,0
|
|
20230906,183700,440607100,67200,67200,67200,67200,0
|
|
20230906,183600,440607100,67200,67200,67200,67200,0
|
|
20230906,183500,440607100,67200,67200,67200,67200,112
|
|
20230906,183400,440607100,67200,67200,67200,67200,0
|
|
20230906,183300,440607100,67200,67200,67200,67200,0
|
|
20230906,183200,440607100,67200,67200,67200,67200,0
|
|
20230906,183100,440607100,67200,67200,67200,67200,0
|
|
20230906,183000,440607100,67200,67200,67200,67200,0
|
|
20230906,182900,440607100,67200,67200,67200,67200,0
|
|
20230906,182800,440607100,67200,67200,67200,67200,0
|
|
20230906,182700,440607100,67200,67200,67200,67200,0
|
|
20230906,182600,440607100,67200,67200,67200,67200,0
|
|
20230906,182500,440607100,67200,67200,67200,67200,0
|
|
20230906,182400,440607100,67200,67200,67200,67200,0
|
|
20230906,182300,440607100,67200,67200,67200,67200,0
|
|
20230906,182200,440607100,67200,67200,67200,67200,0
|
|
20230906,182100,440607100,67200,67200,67200,67200,0
|
|
20230906,182000,440607100,67200,67200,67200,67200,0
|
|
20230906,181900,440607100,67200,67200,67200,67200,0
|
|
20230906,181800,440607100,67200,67200,67200,67200,0
|
|
20230906,181700,440607100,67200,67200,67200,67200,0
|
|
20230906,181600,440607100,67200,67200,67200,67200,0
|
|
20230906,181500,440607100,67200,67200,67200,67200,0
|
|
20230906,181400,440607100,67200,67200,67200,67200,0
|
|
20230906,181300,440607100,67200,67200,67200,67200,0
|
|
20230906,181200,440607100,67200,67200,67200,67200,0
|
|
20230906,181100,440607100,67200,67200,67200,67200,0
|
|
20230906,181000,440607100,67200,67200,67200,67200,0
|
|
20230906,180900,440607100,67200,67200,67200,67200,0
|
|
20230906,180800,440607100,67200,67200,67200,67200,0
|
|
20230906,180700,440607100,67200,67200,67200,67200,0
|
|
20230906,180600,440607100,67200,67200,67200,67200,0
|
|
20230906,180500,440607100,67200,67200,67200,67200,112
|
|
20230906,180400,440607100,67200,67200,67200,67200,0
|
|
20230906,180300,440607100,67200,67200,67200,67200,0
|
|
20230906,180200,440607100,67200,67200,67200,67200,0
|
|
20230906,180100,440607100,67200,67200,67200,67200,0
|
|
20230906,180000,440607100,67200,67200,67200,67200,0
|
|
20230906,175900,440607100,67200,67200,67200,67200,0
|
|
20230906,175800,440607100,67200,67200,67200,67200,0
|
|
20230906,175700,440607100,67200,67200,67200,67200,0
|
|
20230906,175600,440607100,67200,67200,67200,67200,0
|
|
20230906,175500,440607100,67200,67200,67200,67200,0
|
|
20230906,175400,440607100,67200,67200,67200,67200,0
|
|
20230906,175300,440607100,67200,67200,67200,67200,0
|
|
20230906,175200,440607100,67200,67200,67200,67200,0
|
|
20230906,175100,440607100,67200,67200,67200,67200,0
|
|
20230906,175000,440607100,67200,67200,67200,67200,0
|
|
20230906,174900,440607100,67200,67200,67200,67200,0
|
|
20230906,174800,440607100,67200,67200,67200,67200,0
|
|
20230906,174700,440607100,67200,67200,67200,67200,0
|
|
20230906,174600,440607100,67200,67200,67200,67200,0
|
|
20230906,174500,440607100,67200,67200,67200,67200,0
|
|
20230906,174400,440607100,67200,67200,67200,67200,0
|
|
20230906,174300,440607100,67200,67200,67200,67200,0
|
|
20230906,174200,440607100,67200,67200,67200,67200,0
|
|
20230906,174100,440607100,67200,67200,67200,67200,0
|
|
20230906,174000,440607100,67200,67200,67200,67200,0
|
|
20230906,173900,440607100,67200,67200,67200,67200,0
|
|
20230906,173800,440607100,67200,67200,67200,67200,0
|
|
20230906,173700,440607100,67200,67200,67200,67200,0
|
|
20230906,173600,440607100,67200,67200,67200,67200,0
|
|
20230906,173500,440607100,67200,67200,67200,67200,112
|
|
20230906,173400,440607100,67200,67200,67200,67200,0
|
|
20230906,173300,440607100,67200,67200,67200,67200,0
|
|
20230906,173200,440607100,67200,67200,67200,67200,0
|
|
20230906,173100,440607100,67200,67200,67200,67200,0
|
|
20230906,173000,440607100,67200,67200,67200,67200,0
|
|
20230906,172900,440607100,67200,67200,67200,67200,0
|
|
20230906,172800,440607100,67200,67200,67200,67200,0
|
|
20230906,172700,440607100,67200,67200,67200,67200,0
|
|
20230906,172600,440607100,67200,67200,67200,67200,0
|
|
20230906,172500,440607100,67200,67200,67200,67200,0
|
|
20230906,172400,440607100,67200,67200,67200,67200,0
|
|
20230906,172300,440607100,67200,67200,67200,67200,0
|
|
20230906,172200,440607100,67200,67200,67200,67200,0
|
|
20230906,172100,440607100,67200,67200,67200,67200,0
|
|
20230906,172000,440607100,67200,67200,67200,67200,0
|
|
20230906,171900,440607100,67200,67200,67200,67200,0
|
|
20230906,171800,440607100,67200,67200,67200,67200,0
|
|
20230906,171700,440607100,67200,67200,67200,67200,0
|
|
20230906,171600,440607100,67200,67200,67200,67200,0
|
|
20230906,171500,440607100,67200,67200,67200,67200,0
|
|
20230906,171400,440607100,67200,67200,67200,67200,0
|
|
20230906,171300,440607100,67200,67200,67200,67200,0
|
|
20230906,171200,440607100,67200,67200,67200,67200,0
|
|
20230906,171100,440607100,67200,67200,67200,67200,0
|
|
20230906,171000,440607100,67200,67200,67200,67200,0
|
|
20230906,170900,440607100,67200,67200,67200,67200,0
|
|
20230906,170800,440607100,67200,67200,67200,67200,0
|
|
20230906,170700,440607100,67200,67200,67200,67200,0
|
|
20230906,170600,440607100,67200,67200,67200,67200,0
|
|
20230906,170500,440607100,67200,67200,67200,67200,112
|
|
20230906,170400,440607100,67200,67200,67200,67200,0
|
|
20230906,170300,440607100,67200,67200,67200,67200,0
|
|
20230906,170200,440607100,67200,67200,67200,67200,0
|
|
20230906,170100,440607100,67200,67200,67200,67200,0
|
|
20230906,170000,440607100,67200,67200,67200,67200,0
|
|
20230906,165900,440607100,67200,67200,67200,67200,0
|
|
20230906,165800,440607100,67200,67200,67200,67200,0
|
|
20230906,165700,440607100,67200,67200,67200,67200,0
|
|
20230906,165600,440607100,67200,67200,67200,67200,0
|
|
20230906,165500,440607100,67200,67200,67200,67200,0
|
|
20230906,165400,440607100,67200,67200,67200,67200,0
|
|
20230906,165300,440607100,67200,67200,67200,67200,0
|
|
20230906,165200,440607100,67200,67200,67200,67200,0
|
|
20230906,165100,440607100,67200,67200,67200,67200,0
|
|
20230906,165000,440607100,67200,67200,67200,67200,0
|
|
20230906,164900,440607100,67200,67200,67200,67200,0
|
|
20230906,164800,440607100,67200,67200,67200,67200,0
|
|
20230906,164700,440607100,67200,67200,67200,67200,0
|
|
20230906,164600,440607100,67200,67200,67200,67200,0
|
|
20230906,164500,440607100,67200,67200,67200,67200,0
|
|
20230906,164400,440607100,67200,67200,67200,67200,0
|
|
20230906,164300,440607100,67200,67200,67200,67200,0
|
|
20230906,164200,440607100,67200,67200,67200,67200,0
|
|
20230906,164100,440607100,67200,67200,67200,67200,0
|
|
20230906,164000,440607100,67200,67200,67200,67200,0
|
|
20230906,163900,440607100,67200,67200,67200,67200,0
|
|
20230906,163800,440607100,67200,67200,67200,67200,0
|
|
20230906,163700,440607100,67200,67200,67200,67200,0
|
|
20230906,163600,440607100,67200,67200,67200,67200,0
|
|
20230906,163500,440607100,67200,67200,67200,67200,112
|
|
20230906,163400,440607100,67200,67200,67200,67200,0
|
|
20230906,163300,440607100,67200,67200,67200,67200,0
|
|
20230906,163200,440607100,67200,67200,67200,67200,0
|
|
20230906,163100,440607100,67200,67200,67200,67200,0
|
|
20230906,163000,440607100,67200,67200,67200,67200,0
|
|
20230906,162900,440607100,67200,67200,67200,67200,0
|
|
20230906,162800,440607100,67200,67200,67200,67200,0
|
|
20230906,162700,440607100,67200,67200,67200,67200,0
|
|
20230906,162600,440607100,67200,67200,67200,67200,0
|
|
20230906,162500,440607100,67200,67200,67200,67200,0
|
|
20230906,162400,440607100,67200,67200,67200,67200,0
|
|
20230906,162300,440607100,67200,67200,67200,67200,0
|
|
20230906,162200,440607100,67200,67200,67200,67200,0
|
|
20230906,162100,440607100,67200,67200,67200,67200,0
|
|
20230906,162000,440607100,67200,67200,67200,67200,0
|
|
20230906,161900,440607100,67200,67200,67200,67200,0
|
|
20230906,161800,440607100,67200,67200,67200,67200,0
|
|
20230906,161700,440607100,67200,67200,67200,67200,0
|
|
20230906,161600,440607100,67200,67200,67200,67200,0
|
|
20230906,161500,440607100,67200,67200,67200,67200,0
|
|
20230906,161400,440607100,67200,67200,67200,67200,0
|
|
20230906,161300,440607100,67200,67200,67200,67200,0
|
|
20230906,161200,440607100,67200,67200,67200,67200,0
|
|
20230906,161100,440607100,67200,67200,67200,67200,0
|
|
20230906,161000,440607100,67200,67200,67200,67200,0
|
|
20230906,160900,440607100,67200,67200,67200,67200,0
|
|
20230906,160800,440607100,67200,67200,67200,67200,0
|
|
20230906,160700,440607100,67200,67200,67200,67200,0
|
|
20230906,160600,440607100,67200,67200,67200,67200,0
|
|
20230906,160500,440607100,67200,67200,67200,67200,112
|
|
20230906,160400,440607100,67200,67200,67200,67200,0
|
|
20230906,160300,440607100,67200,67200,67200,67200,0
|
|
20230906,160200,440607100,67200,67200,67200,67200,0
|
|
20230906,160100,440607100,67200,67200,67200,67200,0
|
|
20230906,160000,440607100,67200,67200,67200,67200,0
|
|
20230906,155900,440607100,67200,67200,67200,67200,0
|
|
20230906,155800,440607100,67200,67200,67200,67200,0
|
|
20230906,155700,440607100,67200,67200,67200,67200,0
|
|
20230906,155600,440607100,67200,67200,67200,67200,0
|
|
20230906,155500,440607100,67200,67200,67200,67200,0
|
|
20230906,155400,440607100,67200,67200,67200,67200,0
|
|
20230906,155300,440607100,67200,67200,67200,67200,0
|
|
20230906,155200,440607100,67200,67200,67200,67200,0
|
|
20230906,155100,440607100,67200,67200,67200,67200,0
|
|
20230906,155000,440607100,67200,67200,67200,67200,0
|
|
20230906,154900,440607100,67200,67200,67200,67200,0
|
|
20230906,154800,440607100,67200,67200,67200,67200,0
|
|
20230906,154700,440607100,67200,67200,67200,67200,0
|
|
20230906,154600,440607100,67200,67200,67200,67200,0
|
|
20230906,154500,440607100,67200,67200,67200,67200,0
|
|
20230906,154400,440607100,67200,67200,67200,67200,0
|
|
20230906,154300,440607100,67200,67200,67200,67200,0
|
|
20230906,154200,440607100,67200,67200,67200,67200,0
|
|
20230906,154100,440607100,67200,67200,67200,67200,0
|
|
20230906,154000,440607100,67200,67200,67200,67200,0
|
|
20230906,153900,440607100,67200,67200,67200,67200,0
|
|
20230906,153800,440607100,67200,67200,67200,67200,0
|
|
20230906,153700,440607100,67200,67200,67200,67200,0
|
|
20230906,153600,440607100,67200,67200,67200,67200,0
|
|
20230906,153500,440607100,67200,67200,67200,67200,112
|
|
20230906,153400,440607100,67200,67200,67200,67200,0
|
|
20230906,153300,440607100,67200,67200,67200,67200,0
|
|
20230906,153200,440607100,67200,67200,67200,67200,0
|
|
20230906,153100,440607100,67200,67200,67200,67200,0
|
|
20230906,153000,440607100,67200,67200,67200,67200,112
|
|
20230906,152900,433080700,67100,67100,67100,67100,0
|
|
20230906,152800,433080700,67100,67100,67100,67100,0
|
|
20230906,152700,433080700,67100,67100,67100,67100,0
|
|
20230906,152600,433080700,67100,67100,67100,67100,0
|
|
20230906,152500,433080700,67100,67100,67100,67100,0
|
|
20230906,152400,433080700,67100,67100,67100,67100,0
|
|
20230906,152300,433080700,67100,67100,67100,67100,0
|
|
20230906,152200,433080700,67100,67100,67100,67100,0
|
|
20230906,152100,433080700,67100,67100,67100,67100,0
|
|
20230906,152000,433080700,67100,67100,67100,67100,0
|
|
20230906,151900,433080700,67100,67000,67100,67000,12
|
|
20230906,151800,432276500,67000,67000,67000,66700,33
|
|
20230906,151700,430069100,67000,66900,67000,66900,4
|
|
20230906,151600,429801200,67000,66900,67000,66900,37
|
|
20230906,151500,427325700,66800,66700,66800,66700,12
|
|
20230906,151400,426524700,66700,66800,66800,66700,46
|
|
20230906,151300,423453000,66800,66700,66800,66700,12
|
|
20230906,151200,422652400,66700,66700,66700,66700,5
|
|
20230906,151100,422318900,66600,66600,66600,66600,7
|
|
20230906,151000,421852700,66700,66600,66700,66600,7
|
|
20230906,150900,421386000,66600,66600,66600,66600,4
|
|
20230906,150800,421119600,66700,66500,66700,66500,10
|
|
20230906,150700,420454100,66500,66600,66600,66500,8
|
|
20230906,150600,419922000,66700,66700,66700,66700,18
|
|
20230906,150500,418721400,66600,66500,66600,66500,36
|
|
20230906,150400,416327300,66500,66500,66500,66500,10
|
|
20230906,150300,415662300,66500,66500,66500,66500,0
|
|
20230906,150200,415662300,66500,66500,66500,66500,7
|
|
20230906,150100,415196800,66500,66500,66500,66500,17
|
|
20230906,150000,414066300,66400,66400,66500,66400,27
|
|
20230906,145900,412273400,66400,66400,66400,66400,11
|
|
20230906,145800,411543000,66400,66400,66400,66400,4
|
|
20230906,145700,411277400,66400,66400,66400,66400,15
|
|
20230906,145600,410281400,66400,66400,66400,66400,12
|
|
20230906,145500,409484600,66400,66400,66400,66400,10
|
|
20230906,145400,408820600,66400,66400,66400,66400,10
|
|
20230906,145300,408156600,66400,66400,66400,66400,17
|
|
20230906,145200,407027800,66400,66400,66400,66400,23
|
|
20230906,145100,405500600,66400,66400,66400,66400,26
|
|
20230906,145000,403774200,66400,66400,66400,66400,5
|
|
20230906,144900,403442200,66400,66400,66400,66400,19
|
|
20230906,144800,402180600,66400,66400,66400,66400,6
|
|
20230906,144700,401782200,66400,66400,66400,66400,17
|
|
20230906,144600,400653400,66400,66400,66400,66400,9
|
|
20230906,144500,400055800,66400,66400,66400,66400,10
|
|
20230906,144400,399391800,66400,66400,66400,66400,18
|
|
20230906,144300,398196600,66500,66400,66500,66400,16
|
|
20230906,144200,397133600,66400,66400,66400,66400,12
|
|
20230906,144100,396336800,66400,66500,66500,66400,25
|
|
20230906,144000,394674600,66500,66500,66500,66500,2
|
|
20230906,143900,394541600,66500,66500,66500,66400,17
|
|
20230906,143800,393411800,66500,66500,66500,66500,18
|
|
20230906,143700,392214800,66500,66500,66500,66500,1
|
|
20230906,143600,392148300,66500,66500,66500,66500,15
|
|
20230906,143500,391150800,66500,66500,66500,66500,4
|
|
20230906,143400,390884800,66500,66400,66500,66400,28
|
|
20230906,143300,389024400,66400,66400,66400,66400,7
|
|
20230906,143200,388559600,66400,66400,66400,66400,3
|
|
20230906,143100,388360400,66400,66300,66400,66300,24
|
|
20230906,143000,386767600,66400,66400,66400,66400,9
|
|
20230906,142900,386170000,66300,66300,66300,66300,8
|
|
20230906,142800,385639600,66400,66400,66500,66400,31
|
|
20230906,142700,383581100,66300,66400,66400,66300,17
|
|
20230906,142600,382452600,66400,66300,66400,66300,54
|
|
20230906,142500,378867700,66300,66300,66400,66300,35
|
|
20230906,142400,376544600,66300,66300,66300,66300,20
|
|
20230906,142300,375218600,66300,66300,66300,66300,9
|
|
20230906,142200,374621900,66300,66300,66300,66300,16
|
|
20230906,142100,373561100,66300,66300,66300,66300,13
|
|
20230906,142000,372699200,66300,66300,66300,66300,28
|
|
20230906,141900,370842800,66300,66300,66300,66300,2
|
|
20230906,141800,370710200,66300,66300,66300,66300,18
|
|
20230906,141700,369516800,66300,66300,66300,66300,15
|
|
20230906,141600,368522300,66300,66300,66300,66300,0
|
|
20230906,141500,368522300,66300,66200,66400,66200,32
|
|
20230906,141400,366399200,66200,66300,66300,66200,57
|
|
20230906,141300,362620800,66300,66300,66300,66300,14
|
|
20230906,141200,361692600,66400,66400,66400,66300,23
|
|
20230906,141100,360165800,66300,66300,66300,66300,9
|
|
20230906,141000,359569100,66300,66300,66300,66200,25
|
|
20230906,140900,357911700,66300,66200,66300,66200,17
|
|
20230906,140800,356784800,66200,66200,66200,66200,21
|
|
20230906,140700,355394600,66200,66200,66200,66200,6
|
|
20230906,140600,354997400,66200,66200,66200,66200,21
|
|
20230906,140500,353607200,66200,66300,66300,66200,15
|
|
20230906,140400,352613300,66300,66300,66300,66300,64
|
|
20230906,140300,348370100,66300,66300,66300,66300,10
|
|
20230906,140200,347707100,66300,66300,66300,66300,21
|
|
20230906,140100,346314800,66300,66300,66300,66300,13
|
|
20230906,140000,345452900,66300,66300,66300,66300,21
|
|
20230906,135900,344060600,66300,66300,66300,66300,14
|
|
20230906,135800,343132400,66300,66300,66300,66300,18
|
|
20230906,135700,341939000,66300,66300,66300,66300,17
|
|
20230906,135600,340811900,66300,66300,66300,66300,17
|
|
20230906,135500,339684800,66300,66300,66300,66300,12
|
|
20230906,135400,338889200,66300,66300,66300,66300,23
|
|
20230906,135300,337364300,66400,66300,66400,66300,11
|
|
20230906,135200,336634900,66300,66300,66300,66300,19
|
|
20230906,135100,335375200,66300,66300,66300,66300,16
|
|
20230906,135000,334314400,66300,66300,66300,66300,15
|
|
20230906,134900,333319900,66300,66300,66300,66300,20
|
|
20230906,134800,331993900,66300,66300,66300,66300,9
|
|
20230906,134700,331397200,66300,66300,66300,66300,25
|
|
20230906,134600,329739700,66300,66300,66300,66300,6
|
|
20230906,134500,329341900,66400,66300,66500,66300,30
|
|
20230906,134400,327350100,66300,66300,66300,66300,23
|
|
20230906,134300,325825200,66300,66300,66300,66300,18
|
|
20230906,134200,324631800,66300,66300,66300,66300,14
|
|
20230906,134100,323703600,66300,66300,66300,66300,16
|
|
20230906,134000,322642800,66300,66400,66400,66300,20
|
|
20230906,133900,321315100,66400,66400,66400,66400,19
|
|
20230906,133800,320053500,66400,66400,66400,66400,8
|
|
20230906,133700,319522300,66400,66400,66400,66400,22
|
|
20230906,133600,318061500,66400,66500,66500,66400,17
|
|
20230906,133500,316932200,66500,66400,66500,66400,19
|
|
20230906,133400,315669400,66400,66400,66400,66400,19
|
|
20230906,133300,314407800,66400,66500,66500,66300,14
|
|
20230906,133200,313478500,66500,66300,66500,66300,20
|
|
20230906,133100,312149700,66500,66400,66500,66300,34
|
|
20230906,133000,309892900,66300,66300,66300,66300,17
|
|
20230906,132900,308765800,66300,66300,66300,66300,18
|
|
20230906,132800,307572400,66300,66400,66400,66300,9
|
|
20230906,132700,306975600,66300,66300,66300,66300,21
|
|
20230906,132600,305583300,66300,66400,66400,66300,41
|
|
20230906,132500,302863000,66300,66300,66300,66300,16
|
|
20230906,132400,301802200,66300,66300,66300,66300,9
|
|
20230906,132300,301205500,66300,66300,66300,66300,26
|
|
20230906,132200,299481700,66300,66300,66400,66300,15
|
|
20230906,132100,298487100,66300,66300,66300,66300,22
|
|
20230906,132000,297028500,66300,66300,66300,66300,6
|
|
20230906,131900,296630700,66300,66300,66300,66300,23
|
|
20230906,131800,295105800,66300,66300,66400,66300,28
|
|
20230906,131700,293248500,66300,66300,66300,66300,3
|
|
20230906,131600,293049600,66300,66300,66300,66300,24
|
|
20230906,131500,291458400,66300,66300,66300,66300,18
|
|
20230906,131400,290265000,66300,66300,66300,66300,14
|
|
20230906,131300,289336800,66300,66300,66300,66300,14
|
|
20230906,131200,288408600,66300,66300,66300,66300,24
|
|
20230906,131100,286817400,66300,66400,66400,66300,8
|
|
20230906,131000,286286700,66400,66400,66400,66400,22
|
|
20230906,130900,284825900,66400,66400,66400,66400,12
|
|
20230906,130800,284029100,66400,66400,66400,66400,34
|
|
20230906,130700,281771500,66400,66400,66400,66400,3
|
|
20230906,130600,281572300,66400,66400,66400,66400,15
|
|
20230906,130500,280576300,66400,66500,66500,66400,22
|
|
20230906,130400,279114900,66500,66500,66500,66500,11
|
|
20230906,130300,278383400,66400,66500,66500,66400,13
|
|
20230906,130200,277520100,66500,66400,66500,66400,20
|
|
20230906,130100,276190600,66400,66500,66500,66400,15
|
|
20230906,130000,275193700,66500,66400,66500,66300,35
|
|
20230906,125900,272870300,66400,66400,66400,66400,13
|
|
20230906,125800,272007100,66300,66300,66300,66300,22
|
|
20230906,125700,270548500,66300,66300,66300,66300,10
|
|
20230906,125600,269885500,66300,66400,66400,66300,26
|
|
20230906,125500,268160000,66300,66300,66300,66300,20
|
|
20230906,125400,266834000,66300,66400,66400,66300,22
|
|
20230906,125300,265374300,66400,66400,66400,66400,16
|
|
20230906,125200,264311900,66300,66300,66300,66300,27
|
|
20230906,125100,262521800,66300,66300,66300,66300,7
|
|
20230906,125000,262057700,66300,66300,66300,66300,17
|
|
20230906,124900,260930600,66300,66300,66300,66300,25
|
|
20230906,124800,259273100,66300,66300,66300,66300,15
|
|
20230906,124700,258278600,66300,66300,66300,66300,14
|
|
20230906,124600,257350400,66300,66400,66400,66300,26
|
|
20230906,124500,255624900,66300,66500,66500,66300,8
|
|
20230906,124400,255094300,66300,66500,66500,66300,21
|
|
20230906,124300,253699700,66500,66400,66500,66400,15
|
|
20230906,124200,252702400,66400,66400,66400,66400,8
|
|
20230906,124100,252171200,66400,66500,66500,66300,29
|
|
20230906,124000,250247000,66500,66300,66500,66300,27
|
|
20230906,123900,248454400,66300,66200,66300,66200,30
|
|
20230906,123800,246466100,66200,66200,66200,66200,13
|
|
20230906,123700,245605500,66300,66200,66300,66200,42
|
|
20230906,123600,242821400,66200,66200,66200,66200,19
|
|
20230906,123500,241563600,66200,66200,66200,66200,15
|
|
20230906,123400,240570600,66300,66300,66300,66200,39
|
|
20230906,123300,237986100,66300,66300,66300,66300,9
|
|
20230906,123200,237389400,66300,66300,66300,66300,20
|
|
20230906,123100,236063400,66300,66300,66300,66300,25
|
|
20230906,123000,234405900,66300,66300,66300,66300,11
|
|
20230906,122900,233676600,66300,66300,66300,66300,15
|
|
20230906,122800,232682100,66300,66300,66300,66300,18
|
|
20230906,122700,231488700,66300,66300,66300,66300,17
|
|
20230906,122600,230361600,66300,66300,66300,66300,12
|
|
20230906,122500,229566000,66300,66300,66300,66300,27
|
|
20230906,122400,227775900,66300,66300,66300,66300,11
|
|
20230906,122300,227046600,66300,66300,66300,66300,19
|
|
20230906,122200,225786900,66300,66300,66300,66300,18
|
|
20230906,122100,224593500,66300,66300,66400,66300,27
|
|
20230906,122000,222802800,66300,66300,66300,66300,12
|
|
20230906,121900,222007200,66300,66300,66300,66300,12
|
|
20230906,121800,221211600,66300,66400,66400,66300,25
|
|
20230906,121700,219553300,66300,66300,66300,66300,14
|
|
20230906,121600,218625100,66300,66300,66400,66300,18
|
|
20230906,121500,217430600,66300,66400,66400,66300,37
|
|
20230906,121400,214974400,66400,66300,66400,66300,18
|
|
20230906,121300,213780900,66300,66300,66300,66300,23
|
|
20230906,121200,212256000,66300,66300,66300,66300,9
|
|
20230906,121100,211659300,66300,66300,66300,66300,21
|
|
20230906,121000,210267000,66300,66300,66300,66300,12
|
|
20230906,120900,209471400,66300,66400,66400,66300,48
|
|
20230906,120800,206284700,66400,66400,66400,66400,19
|
|
20230906,120700,205023100,66400,66500,66500,66400,20
|
|
20230906,120600,203693800,66400,66500,66500,66400,11
|
|
20230906,120500,202962800,66500,66400,66500,66400,23
|
|
20230906,120400,201434600,66400,66400,66400,66400,20
|
|
20230906,120300,200106600,66400,66400,66400,66400,12
|
|
20230906,120200,199309800,66400,66400,66500,66400,31
|
|
20230906,120100,197249800,66400,66400,66400,66400,14
|
|
20230906,120000,196320200,66400,66500,66500,66400,25
|
|
20230906,115900,194659700,66500,66500,66500,66500,13
|
|
20230906,115800,193795200,66400,66400,66400,66400,15
|
|
20230906,115700,192799200,66400,66400,66400,66400,19
|
|
20230906,115600,191537600,66600,66500,66600,66400,31
|
|
20230906,115500,189476600,66500,66500,66500,66500,14
|
|
20230906,115400,188545600,66500,66500,66500,66500,20
|
|
20230906,115300,187215600,66600,66500,66600,66500,20
|
|
20230906,115200,185885300,66500,66600,66600,66500,84
|
|
20230906,115100,180299100,66600,66500,66600,66500,19
|
|
20230906,115000,179034100,66500,66500,66500,66500,18
|
|
20230906,114900,177837100,66500,66500,66600,66500,31
|
|
20230906,114800,175774000,66500,66700,66700,66500,23
|
|
20230906,114700,174241100,66500,66600,66600,66500,14
|
|
20230906,114600,173309300,66600,66600,66600,66500,25
|
|
20230906,114500,171646400,66600,66600,66600,66600,6
|
|
20230906,114400,171246800,66600,66500,66600,66500,33
|
|
20230906,114300,169051400,66500,66500,66500,66500,10
|
|
20230906,114200,168386400,66500,66600,66600,66500,28
|
|
20230906,114100,166523900,66600,66600,66600,66600,11
|
|
20230906,114000,165791300,66600,66500,66600,66500,24
|
|
20230906,113900,164193700,66500,66600,66600,66500,41
|
|
20230906,113800,161463300,66600,66600,66600,66600,17
|
|
20230906,113700,160331100,66600,66600,66600,66600,13
|
|
20230906,113600,159465300,66600,66600,66600,66600,20
|
|
20230906,113500,158133300,66600,66600,66600,66500,16
|
|
20230906,113400,157068400,66600,66600,66600,66500,44
|
|
20230906,113300,154138300,66600,66600,66700,66500,19
|
|
20230906,113200,152873000,66600,66500,66600,66500,224
|
|
20230906,113100,137976000,66500,66600,66600,66500,11
|
|
20230906,113000,137244000,66600,66500,66600,66500,15
|
|
20230906,112900,136245400,66500,66500,66600,66500,27
|
|
20230906,112800,134448200,66500,66500,66500,66500,15
|
|
20230906,112700,133450700,66500,66600,66600,66500,37
|
|
20230906,112600,130988200,66500,66500,66500,66500,19
|
|
20230906,112500,129724700,66500,66500,66500,66500,17
|
|
20230906,112400,128594200,66500,66500,66500,66500,13
|
|
20230906,112300,127729700,66500,66600,66600,66500,22
|
|
20230906,112200,126264600,66600,66600,66600,66600,11
|
|
20230906,112100,125532000,66600,66600,66600,66600,19
|
|
20230906,112000,124266600,66600,66600,66600,66600,15
|
|
20230906,111900,123267600,66600,66600,66600,66600,15
|
|
20230906,111800,122268600,66600,66600,66600,66600,24
|
|
20230906,111700,120670200,66600,66600,66600,66600,15
|
|
20230906,111600,119671200,66600,66600,66600,66600,12
|
|
20230906,111500,118872000,66600,66600,66600,66600,23
|
|
20230906,111400,117340200,66600,66600,66600,66600,13
|
|
20230906,111300,116474400,66600,66700,66700,66600,35
|
|
20230906,111200,114141100,66700,66600,66700,66600,18
|
|
20230906,111100,112941500,66600,66600,66600,66600,18
|
|
20230906,111000,111742700,66700,66600,66700,66600,18
|
|
20230906,110900,110542800,66700,66600,66700,66600,13
|
|
20230906,110800,109676700,66700,66600,66700,66600,27
|
|
20230906,110700,107876900,66600,66700,66700,66600,13
|
|
20230906,110600,107010300,66700,66700,66700,66600,22
|
|
20230906,110500,105543500,66700,66600,66700,66600,18
|
|
20230906,110400,104343800,66600,66700,66700,66600,13
|
|
20230906,110300,103477000,66700,66600,66700,66600,16
|
|
20230906,110200,102410700,66700,66600,66700,66600,18
|
|
20230906,110100,101210300,66700,66700,66700,66700,8
|
|
20230906,110000,100676700,66700,66600,66700,66600,18
|
|
20230906,105900,99476900,66600,66600,66700,66600,33
|
|
20230906,105800,97277500,66600,66600,66600,66600,4
|
|
20230906,105700,97011100,66600,66600,66600,66600,17
|
|
20230906,105600,95878900,66600,66600,66600,66600,8
|
|
20230906,105500,95346100,66600,66600,66700,66600,13
|
|
20230906,105400,94480200,66600,66600,66600,66600,9
|
|
20230906,105300,93880800,66600,66700,66700,66600,24
|
|
20230906,105200,92280300,66700,66700,66700,66700,15
|
|
20230906,105100,91279800,66700,66800,66800,66700,24
|
|
20230906,105000,89677300,66700,66700,66700,66700,7
|
|
20230906,104900,89210400,66700,66700,66800,66700,23
|
|
20230906,104800,87674700,66700,66700,66700,66700,10
|
|
20230906,104700,87007700,66800,66700,66800,66700,32
|
|
20230906,104600,84871600,66700,66600,66700,66600,3
|
|
20230906,104500,84671700,66600,66600,66700,66600,15
|
|
20230906,104400,83671600,66600,66600,66600,66600,9
|
|
20230906,104300,83072200,66600,66600,66600,66600,5
|
|
20230906,104200,82739200,66600,66600,66600,66600,7
|
|
20230906,104100,82273000,66600,66700,66700,66600,17
|
|
20230906,104000,81139800,66700,66700,66700,66700,24
|
|
20230906,103900,79539000,66700,66700,66700,66700,5
|
|
20230906,103800,79205500,66700,66700,66700,66700,28
|
|
20230906,103700,77337900,66700,66700,66700,66700,12
|
|
20230906,103600,76537500,66800,66700,66800,66700,19
|
|
20230906,103500,75268600,66800,66700,66800,66700,21
|
|
20230906,103400,73866200,66700,66700,66700,66700,9
|
|
20230906,103300,73265900,66700,66700,66700,66700,17
|
|
20230906,103200,72132000,66700,66600,66700,66600,18
|
|
20230906,103100,70931500,66600,66600,66600,66600,3
|
|
20230906,103000,70731700,66600,66700,66700,66600,16
|
|
20230906,102900,69665100,66600,66700,66700,66600,22
|
|
20230906,102800,68198300,66700,66700,66700,66700,30
|
|
20230906,102700,66197300,66700,66700,66700,66700,3
|
|
20230906,102600,65997200,66700,66700,66700,66700,7
|
|
20230906,102500,65530300,66700,66700,66700,66700,5
|
|
20230906,102400,65196800,66700,66700,66700,66700,6
|
|
20230906,102300,64796600,66700,66700,66700,66700,100
|
|
20230906,102200,58126600,66700,66700,66700,66700,1
|
|
20230906,102100,58059900,66700,66700,66700,66700,3
|
|
20230906,102000,57859800,66700,66700,66700,66700,1
|
|
20230906,101900,57793100,66700,66700,66800,66700,16
|
|
20230906,101800,56725800,66700,66700,66700,66700,3
|
|
20230906,101700,56525700,66700,66700,66700,66700,106
|
|
20230906,101600,49455500,66700,66700,66700,66700,12
|
|
20230906,101500,48655100,66700,66800,66800,66700,18
|
|
20230906,101400,47452800,66800,66900,66900,66800,62
|
|
20230906,101300,43309000,66900,66900,66900,66900,17
|
|
20230906,101200,42171700,66900,66800,66900,66800,3
|
|
20230906,101100,41971200,66800,66800,66800,66800,7
|
|
20230906,101000,41503600,66700,66700,66700,66700,4
|
|
20230906,100900,41236800,66700,66700,66700,66700,7
|
|
20230906,100800,40769900,66600,66700,66700,66600,19
|
|
20230906,100700,39502800,66600,66600,66600,66600,5
|
|
20230906,100600,39169800,66600,66600,66600,66600,1
|
|
20230906,100500,39103200,66600,66600,66600,66600,2
|
|
20230906,100400,38970000,66600,66600,66600,66600,0
|
|
20230906,100300,38970000,66600,66600,66600,66600,0
|
|
20230906,100200,38970000,66600,66700,66700,66600,17
|
|
20230906,100100,37836200,66600,66600,66600,66600,2
|
|
20230906,100000,37703000,66700,66700,66700,66700,1
|
|
20230906,095900,37636300,66600,66600,66600,66600,1
|
|
20230906,095800,37569700,66600,66600,66600,66600,8
|
|
20230906,095700,37036900,66600,66600,66600,66600,4
|
|
20230906,095600,36770500,66600,66600,66600,66600,1
|
|
20230906,095500,36703900,66600,66600,66600,66600,0
|
|
20230906,095400,36703900,66600,66600,66600,66600,0
|
|
20230906,095300,36703900,66600,66600,66600,66600,0
|
|
20230906,095200,36703900,66600,66600,66600,66600,5
|
|
20230906,095100,36370900,66600,66600,66600,66600,1
|
|
20230906,095000,36304300,66600,66500,66600,66500,7
|
|
20230906,094900,35838200,66600,66600,66600,66600,11
|
|
20230906,094800,35105600,66600,66600,66600,66500,20
|
|
20230906,094700,33773700,66500,66500,66500,66500,10
|
|
20230906,094600,33108700,66500,66500,66500,66500,6
|
|
20230906,094500,32709700,66600,66600,66600,66600,1
|
|
20230906,094400,32643100,66600,66600,66600,66600,43
|
|
20230906,094300,29779300,66600,66700,66700,66600,29
|
|
20230906,094200,27847800,66700,66600,66700,66600,2
|
|
20230906,094100,27714500,66600,66600,66700,66600,7
|
|
20230906,094000,27248200,66600,66600,66600,66600,36
|
|
20230906,093900,24850600,66600,66600,66600,66600,21
|
|
20230906,093800,23452000,66700,66700,66700,66700,30
|
|
20230906,093700,21451000,66700,66700,66700,66700,2
|
|
20230906,093600,21317600,66700,66700,66700,66700,9
|
|
20230906,093500,20717300,66700,66700,66700,66700,4
|
|
20230906,093400,20450500,66700,66700,66700,66700,0
|
|
20230906,093300,20450500,66700,66700,66700,66700,1
|
|
20230906,093200,20383800,66700,66700,66700,66700,12
|
|
20230906,093100,19583400,66700,66700,66700,66700,0
|
|
20230906,093000,19583400,66700,66700,66700,66700,3
|
|
20230906,092900,19383300,66800,66700,66800,66700,11
|
|
20230906,092800,18649400,66800,66900,66900,66800,13
|
|
20230906,092700,17780200,66800,66900,66900,66800,230
|
|
20230906,092600,2410600,66900,66900,66900,66900,4
|
|
20230906,092500,2143000,66900,66900,66900,66800,3
|
|
20230906,092400,1942400,66800,66800,66800,66800,0
|
|
20230906,092300,1942400,66800,66800,66800,66800,2
|
|
20230906,092200,1808800,66800,66800,66800,66800,0
|
|
20230906,092100,1808800,66800,66900,66900,66800,6
|
|
20230906,092000,1407600,66900,66900,66900,66900,2
|
|
20230906,091900,1273800,66900,66900,66900,66900,0
|
|
20230906,091800,1273800,66900,66900,66900,66900,4
|
|
20230906,091700,1006200,67000,67000,67000,67000,0
|
|
20230906,091600,1006200,67000,67000,67000,67000,0
|
|
20230906,091500,1006200,67000,67000,67000,67000,0
|
|
20230906,091400,1006200,67000,67100,67100,67000,2
|
|
20230906,091300,872100,67100,67100,67100,67100,1
|
|
20230906,091200,805000,67000,67000,67000,67000,0
|
|
20230906,091100,805000,67000,67000,67000,67000,1
|
|
20230906,091000,738000,67000,67000,67000,67000,0
|
|
20230906,090900,738000,67000,67000,67000,67000,0
|
|
20230906,090800,738000,67000,67000,67000,67000,0
|
|
20230906,090700,738000,67000,67000,67000,67000,0
|
|
20230906,090600,738000,67000,67000,67000,67000,0
|
|
20230906,090500,738000,67000,67000,67000,67000,0
|
|
20230906,090400,738000,67000,67100,67100,67000,4
|
|
20230906,090300,469700,67100,67100,67100,67100,0
|
|
20230906,090200,469700,67100,67100,67100,67100,0
|
|
20230906,090100,469700,67100,67100,67100,67100,2
|
|
20230906,090000,335500,67100,67100,67100,67100,5
|