639 lines
33 KiB
CSV
639 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,193600,433590100,66500,66500,66500,66500,252
|
|
20230907,193500,433590100,66500,66500,66500,66500,0
|
|
20230907,193400,433590100,66500,66500,66500,66500,0
|
|
20230907,193300,433590100,66500,66500,66500,66500,0
|
|
20230907,193200,433590100,66500,66500,66500,66500,0
|
|
20230907,193100,433590100,66500,66500,66500,66500,0
|
|
20230907,193000,433590100,66500,66500,66500,66500,0
|
|
20230907,192900,433590100,66500,66500,66500,66500,0
|
|
20230907,192800,433590100,66500,66500,66500,66500,0
|
|
20230907,192700,433590100,66500,66500,66500,66500,0
|
|
20230907,192600,433590100,66500,66500,66500,66500,0
|
|
20230907,192500,433590100,66500,66500,66500,66500,0
|
|
20230907,192400,433590100,66500,66500,66500,66500,0
|
|
20230907,192300,433590100,66500,66500,66500,66500,0
|
|
20230907,192200,433590100,66500,66500,66500,66500,0
|
|
20230907,192100,433590100,66500,66500,66500,66500,0
|
|
20230907,192000,433590100,66500,66500,66500,66500,0
|
|
20230907,191900,433590100,66500,66500,66500,66500,0
|
|
20230907,191800,433590100,66500,66500,66500,66500,0
|
|
20230907,191700,433590100,66500,66500,66500,66500,0
|
|
20230907,191600,433590100,66500,66500,66500,66500,0
|
|
20230907,191500,433590100,66500,66500,66500,66500,0
|
|
20230907,191400,433590100,66500,66500,66500,66500,0
|
|
20230907,191300,433590100,66500,66500,66500,66500,0
|
|
20230907,191200,433590100,66500,66500,66500,66500,0
|
|
20230907,191100,433590100,66500,66500,66500,66500,0
|
|
20230907,191000,433590100,66500,66500,66500,66500,0
|
|
20230907,190900,433590100,66500,66500,66500,66500,0
|
|
20230907,190800,433590100,66500,66500,66500,66500,0
|
|
20230907,190700,433590100,66500,66500,66500,66500,0
|
|
20230907,190600,433590100,66500,66500,66500,66500,252
|
|
20230907,190500,433590100,66500,66500,66500,66500,0
|
|
20230907,190400,433590100,66500,66500,66500,66500,0
|
|
20230907,190300,433590100,66500,66500,66500,66500,0
|
|
20230907,190200,433590100,66500,66500,66500,66500,0
|
|
20230907,190100,433590100,66500,66500,66500,66500,0
|
|
20230907,190000,433590100,66500,66500,66500,66500,0
|
|
20230907,185900,433590100,66500,66500,66500,66500,0
|
|
20230907,185800,433590100,66500,66500,66500,66500,0
|
|
20230907,185700,433590100,66500,66500,66500,66500,0
|
|
20230907,185600,433590100,66500,66500,66500,66500,0
|
|
20230907,185500,433590100,66500,66500,66500,66500,0
|
|
20230907,185400,433590100,66500,66500,66500,66500,0
|
|
20230907,185300,433590100,66500,66500,66500,66500,0
|
|
20230907,185200,433590100,66500,66500,66500,66500,0
|
|
20230907,185100,433590100,66500,66500,66500,66500,0
|
|
20230907,185000,433590100,66500,66500,66500,66500,0
|
|
20230907,184900,433590100,66500,66500,66500,66500,0
|
|
20230907,184800,433590100,66500,66500,66500,66500,0
|
|
20230907,184700,433590100,66500,66500,66500,66500,0
|
|
20230907,184600,433590100,66500,66500,66500,66500,0
|
|
20230907,184500,433590100,66500,66500,66500,66500,0
|
|
20230907,184400,433590100,66500,66500,66500,66500,0
|
|
20230907,184300,433590100,66500,66500,66500,66500,0
|
|
20230907,184200,433590100,66500,66500,66500,66500,0
|
|
20230907,184100,433590100,66500,66500,66500,66500,0
|
|
20230907,184000,433590100,66500,66500,66500,66500,0
|
|
20230907,183900,433590100,66500,66500,66500,66500,0
|
|
20230907,183800,433590100,66500,66500,66500,66500,0
|
|
20230907,183700,433590100,66500,66500,66500,66500,0
|
|
20230907,183600,433590100,66500,66500,66500,66500,252
|
|
20230907,183500,433590100,66500,66500,66500,66500,0
|
|
20230907,183400,433590100,66500,66500,66500,66500,0
|
|
20230907,183300,433590100,66500,66500,66500,66500,0
|
|
20230907,183200,433590100,66500,66500,66500,66500,0
|
|
20230907,183100,433590100,66500,66500,66500,66500,0
|
|
20230907,183000,433590100,66500,66500,66500,66500,0
|
|
20230907,182900,433590100,66500,66500,66500,66500,0
|
|
20230907,182800,433590100,66500,66500,66500,66500,0
|
|
20230907,182700,433590100,66500,66500,66500,66500,0
|
|
20230907,182600,433590100,66500,66500,66500,66500,0
|
|
20230907,182500,433590100,66500,66500,66500,66500,0
|
|
20230907,182400,433590100,66500,66500,66500,66500,0
|
|
20230907,182300,433590100,66500,66500,66500,66500,0
|
|
20230907,182200,433590100,66500,66500,66500,66500,0
|
|
20230907,182100,433590100,66500,66500,66500,66500,0
|
|
20230907,182000,433590100,66500,66500,66500,66500,0
|
|
20230907,181900,433590100,66500,66500,66500,66500,0
|
|
20230907,181800,433590100,66500,66500,66500,66500,0
|
|
20230907,181700,433590100,66500,66500,66500,66500,0
|
|
20230907,181600,433590100,66500,66500,66500,66500,0
|
|
20230907,181500,433590100,66500,66500,66500,66500,0
|
|
20230907,181400,433590100,66500,66500,66500,66500,0
|
|
20230907,181300,433590100,66500,66500,66500,66500,0
|
|
20230907,181200,433590100,66500,66500,66500,66500,0
|
|
20230907,181100,433590100,66500,66500,66500,66500,0
|
|
20230907,181000,433590100,66500,66500,66500,66500,0
|
|
20230907,180900,433590100,66500,66500,66500,66500,0
|
|
20230907,180800,433590100,66500,66500,66500,66500,0
|
|
20230907,180700,433590100,66500,66500,66500,66500,0
|
|
20230907,180600,433590100,66500,66500,66500,66500,252
|
|
20230907,180500,433590100,66500,66500,66500,66500,0
|
|
20230907,180400,433590100,66500,66500,66500,66500,0
|
|
20230907,180300,433590100,66500,66500,66500,66500,0
|
|
20230907,180200,433590100,66500,66500,66500,66500,0
|
|
20230907,180100,433590100,66500,66500,66500,66500,0
|
|
20230907,180000,433590100,66500,66500,66500,66500,0
|
|
20230907,175900,433590100,66500,66500,66500,66500,0
|
|
20230907,175800,433590100,66500,66500,66500,66500,0
|
|
20230907,175700,433590100,66500,66500,66500,66500,0
|
|
20230907,175600,433590100,66500,66500,66500,66500,0
|
|
20230907,175500,433590100,66500,66500,66500,66500,0
|
|
20230907,175400,433590100,66500,66500,66500,66500,0
|
|
20230907,175300,433590100,66500,66500,66500,66500,0
|
|
20230907,175200,433590100,66500,66500,66500,66500,0
|
|
20230907,175100,433590100,66500,66500,66500,66500,0
|
|
20230907,175000,433590100,66500,66500,66500,66500,0
|
|
20230907,174900,433590100,66500,66500,66500,66500,0
|
|
20230907,174800,433590100,66500,66500,66500,66500,0
|
|
20230907,174700,433590100,66500,66500,66500,66500,0
|
|
20230907,174600,433590100,66500,66500,66500,66500,0
|
|
20230907,174500,433590100,66500,66500,66500,66500,0
|
|
20230907,174400,433590100,66500,66500,66500,66500,0
|
|
20230907,174300,433590100,66500,66500,66500,66500,0
|
|
20230907,174200,433590100,66500,66500,66500,66500,0
|
|
20230907,174100,433590100,66500,66500,66500,66500,0
|
|
20230907,174000,433590100,66500,66500,66500,66500,0
|
|
20230907,173900,433590100,66500,66500,66500,66500,0
|
|
20230907,173800,433590100,66500,66500,66500,66500,0
|
|
20230907,173700,433590100,66500,66500,66500,66500,0
|
|
20230907,173600,433590100,66500,66500,66500,66500,252
|
|
20230907,173500,433590100,66500,66500,66500,66500,0
|
|
20230907,173400,433590100,66500,66500,66500,66500,0
|
|
20230907,173300,433590100,66500,66500,66500,66500,0
|
|
20230907,173200,433590100,66500,66500,66500,66500,0
|
|
20230907,173100,433590100,66500,66500,66500,66500,0
|
|
20230907,173000,433590100,66500,66500,66500,66500,0
|
|
20230907,172900,433590100,66500,66500,66500,66500,0
|
|
20230907,172800,433590100,66500,66500,66500,66500,0
|
|
20230907,172700,433590100,66500,66500,66500,66500,0
|
|
20230907,172600,433590100,66500,66500,66500,66500,0
|
|
20230907,172500,433590100,66500,66500,66500,66500,0
|
|
20230907,172400,433590100,66500,66500,66500,66500,0
|
|
20230907,172300,433590100,66500,66500,66500,66500,0
|
|
20230907,172200,433590100,66500,66500,66500,66500,0
|
|
20230907,172100,433590100,66500,66500,66500,66500,0
|
|
20230907,172000,433590100,66500,66500,66500,66500,0
|
|
20230907,171900,433590100,66500,66500,66500,66500,0
|
|
20230907,171800,433590100,66500,66500,66500,66500,0
|
|
20230907,171700,433590100,66500,66500,66500,66500,0
|
|
20230907,171600,433590100,66500,66500,66500,66500,0
|
|
20230907,171500,433590100,66500,66500,66500,66500,0
|
|
20230907,171400,433590100,66500,66500,66500,66500,0
|
|
20230907,171300,433590100,66500,66500,66500,66500,0
|
|
20230907,171200,433590100,66500,66500,66500,66500,0
|
|
20230907,171100,433590100,66500,66500,66500,66500,0
|
|
20230907,171000,433590100,66500,66500,66500,66500,0
|
|
20230907,170900,433590100,66500,66500,66500,66500,0
|
|
20230907,170800,433590100,66500,66500,66500,66500,0
|
|
20230907,170700,433590100,66500,66500,66500,66500,0
|
|
20230907,170600,433590100,66500,66500,66500,66500,252
|
|
20230907,170500,433590100,66500,66500,66500,66500,0
|
|
20230907,170400,433590100,66500,66500,66500,66500,0
|
|
20230907,170300,433590100,66500,66500,66500,66500,0
|
|
20230907,170200,433590100,66500,66500,66500,66500,0
|
|
20230907,170100,433590100,66500,66500,66500,66500,0
|
|
20230907,170000,433590100,66500,66500,66500,66500,0
|
|
20230907,165900,433590100,66500,66500,66500,66500,0
|
|
20230907,165800,433590100,66500,66500,66500,66500,0
|
|
20230907,165700,433590100,66500,66500,66500,66500,0
|
|
20230907,165600,433590100,66500,66500,66500,66500,0
|
|
20230907,165500,433590100,66500,66500,66500,66500,0
|
|
20230907,165400,433590100,66500,66500,66500,66500,0
|
|
20230907,165300,433590100,66500,66500,66500,66500,0
|
|
20230907,165200,433590100,66500,66500,66500,66500,0
|
|
20230907,165100,433590100,66500,66500,66500,66500,0
|
|
20230907,165000,433590100,66500,66500,66500,66500,0
|
|
20230907,164900,433590100,66500,66500,66500,66500,0
|
|
20230907,164800,433590100,66500,66500,66500,66500,0
|
|
20230907,164700,433590100,66500,66500,66500,66500,0
|
|
20230907,164600,433590100,66500,66500,66500,66500,0
|
|
20230907,164500,433590100,66500,66500,66500,66500,0
|
|
20230907,164400,433590100,66500,66500,66500,66500,0
|
|
20230907,164300,433590100,66500,66500,66500,66500,0
|
|
20230907,164200,433590100,66500,66500,66500,66500,0
|
|
20230907,164100,433590100,66500,66500,66500,66500,0
|
|
20230907,164000,433590100,66500,66500,66500,66500,0
|
|
20230907,163900,433590100,66500,66500,66500,66500,0
|
|
20230907,163800,433590100,66500,66500,66500,66500,0
|
|
20230907,163700,433590100,66500,66500,66500,66500,0
|
|
20230907,163600,433590100,66500,66500,66500,66500,252
|
|
20230907,163500,433590100,66500,66500,66500,66500,0
|
|
20230907,163400,433590100,66500,66500,66500,66500,0
|
|
20230907,163300,433590100,66500,66500,66500,66500,0
|
|
20230907,163200,433590100,66500,66500,66500,66500,0
|
|
20230907,163100,433590100,66500,66500,66500,66500,0
|
|
20230907,163000,433590100,66500,66500,66500,66500,0
|
|
20230907,162900,433590100,66500,66500,66500,66500,0
|
|
20230907,162800,433590100,66500,66500,66500,66500,0
|
|
20230907,162700,433590100,66500,66500,66500,66500,0
|
|
20230907,162600,433590100,66500,66500,66500,66500,0
|
|
20230907,162500,433590100,66500,66500,66500,66500,0
|
|
20230907,162400,433590100,66500,66500,66500,66500,0
|
|
20230907,162300,433590100,66500,66500,66500,66500,0
|
|
20230907,162200,433590100,66500,66500,66500,66500,0
|
|
20230907,162100,433590100,66500,66500,66500,66500,0
|
|
20230907,162000,433590100,66500,66500,66500,66500,0
|
|
20230907,161900,433590100,66500,66500,66500,66500,0
|
|
20230907,161800,433590100,66500,66500,66500,66500,0
|
|
20230907,161700,433590100,66500,66500,66500,66500,0
|
|
20230907,161600,433590100,66500,66500,66500,66500,0
|
|
20230907,161500,433590100,66500,66500,66500,66500,0
|
|
20230907,161400,433590100,66500,66500,66500,66500,0
|
|
20230907,161300,433590100,66500,66500,66500,66500,0
|
|
20230907,161200,433590100,66500,66500,66500,66500,0
|
|
20230907,161100,433590100,66500,66500,66500,66500,0
|
|
20230907,161000,433590100,66500,66500,66500,66500,0
|
|
20230907,160900,433590100,66500,66500,66500,66500,0
|
|
20230907,160800,433590100,66500,66500,66500,66500,0
|
|
20230907,160700,433590100,66500,66500,66500,66500,0
|
|
20230907,160600,433590100,66500,66500,66500,66500,252
|
|
20230907,160500,433590100,66500,66500,66500,66500,0
|
|
20230907,160400,433590100,66500,66500,66500,66500,0
|
|
20230907,160300,433590100,66500,66500,66500,66500,0
|
|
20230907,160200,433590100,66500,66500,66500,66500,0
|
|
20230907,160100,433590100,66500,66500,66500,66500,0
|
|
20230907,160000,433590100,66500,66500,66500,66500,0
|
|
20230907,155900,433590100,66500,66500,66500,66500,0
|
|
20230907,155800,433590100,66500,66500,66500,66500,0
|
|
20230907,155700,433590100,66500,66500,66500,66500,0
|
|
20230907,155600,433590100,66500,66500,66500,66500,0
|
|
20230907,155500,433590100,66500,66500,66500,66500,0
|
|
20230907,155400,433590100,66500,66500,66500,66500,0
|
|
20230907,155300,433590100,66500,66500,66500,66500,0
|
|
20230907,155200,433590100,66500,66500,66500,66500,0
|
|
20230907,155100,433590100,66500,66500,66500,66500,0
|
|
20230907,155000,433590100,66500,66500,66500,66500,0
|
|
20230907,154900,433590100,66500,66500,66500,66500,0
|
|
20230907,154800,433590100,66500,66500,66500,66500,0
|
|
20230907,154700,433590100,66500,66500,66500,66500,0
|
|
20230907,154600,433590100,66500,66500,66500,66500,0
|
|
20230907,154500,433590100,66500,66500,66500,66500,0
|
|
20230907,154400,433590100,66500,66500,66500,66500,0
|
|
20230907,154300,433590100,66500,66500,66500,66500,0
|
|
20230907,154200,433590100,66500,66500,66500,66500,0
|
|
20230907,154100,433590100,66500,66500,66500,66500,0
|
|
20230907,154000,433590100,66500,66500,66500,66500,0
|
|
20230907,153900,433590100,66500,66500,66500,66500,0
|
|
20230907,153800,433590100,66500,66500,66500,66500,0
|
|
20230907,153700,433590100,66500,66500,66500,66500,0
|
|
20230907,153600,433590100,66500,66500,66500,66500,252
|
|
20230907,153500,433590100,66500,66500,66500,66500,0
|
|
20230907,153400,433590100,66500,66500,66500,66500,0
|
|
20230907,153300,433590100,66500,66500,66500,66500,0
|
|
20230907,153200,433590100,66500,66500,66500,66500,0
|
|
20230907,153100,433590100,66500,66500,66500,66500,0
|
|
20230907,153000,433590100,66500,66500,66500,66500,252
|
|
20230907,152900,416832100,66500,66500,66500,66500,0
|
|
20230907,152800,416832100,66500,66500,66500,66500,0
|
|
20230907,152700,416832100,66500,66500,66500,66500,0
|
|
20230907,152600,416832100,66500,66500,66500,66500,0
|
|
20230907,152500,416832100,66500,66500,66500,66500,0
|
|
20230907,152400,416832100,66500,66500,66500,66500,0
|
|
20230907,152300,416832100,66500,66500,66500,66500,0
|
|
20230907,152200,416832100,66500,66500,66500,66500,0
|
|
20230907,152100,416832100,66500,66500,66500,66500,0
|
|
20230907,152000,416832100,66500,66500,66500,66500,0
|
|
20230907,151900,416832100,66500,66500,66600,66100,47
|
|
20230907,151800,413705400,66000,66400,66500,66000,6
|
|
20230907,151700,413307200,66000,66000,66000,66000,2
|
|
20230907,151600,413175200,66300,66000,66300,66000,3
|
|
20230907,151500,412976900,66000,66100,66100,66000,2
|
|
20230907,151400,412844800,66000,66000,66000,66000,0
|
|
20230907,151300,412844800,66000,66000,66000,66000,2
|
|
20230907,151200,412712800,66000,66000,66000,66000,3
|
|
20230907,151100,412514800,66000,66000,66000,66000,0
|
|
20230907,151000,412514800,66000,66000,66000,66000,3
|
|
20230907,150900,412316800,66000,66000,66000,66000,4
|
|
20230907,150800,412052800,66000,66000,66000,66000,3
|
|
20230907,150700,411854800,66000,66000,66100,66000,6
|
|
20230907,150600,411458600,66000,66000,66000,66000,4
|
|
20230907,150500,411194600,66000,66000,66000,66000,2
|
|
20230907,150400,411062600,66200,66100,66200,66100,3
|
|
20230907,150300,410864200,66000,66200,66200,66000,6
|
|
20230907,150200,410467700,66200,66000,66200,66000,6
|
|
20230907,150100,410071200,66000,66000,66000,66000,1
|
|
20230907,150000,410005200,66000,65900,66000,65900,12
|
|
20230907,145900,409213500,65900,65900,66000,65900,8
|
|
20230907,145800,408686200,65900,65900,65900,65900,18
|
|
20230907,145700,407500000,65900,65900,65900,65900,7
|
|
20230907,145600,407038700,66000,66000,66000,66000,1
|
|
20230907,145500,406972700,65900,65800,65900,65800,19
|
|
20230907,145400,405721400,65800,65900,65900,65800,7
|
|
20230907,145300,405260700,65800,65800,65900,65800,6
|
|
20230907,145200,404865700,65800,65800,65800,65800,13
|
|
20230907,145100,404010300,65800,65800,65900,65800,96
|
|
20230907,145000,397688600,65800,65900,65900,65800,3
|
|
20230907,144900,397491100,65800,65800,65900,65800,25
|
|
20230907,144800,395846000,65800,65800,65800,65800,11
|
|
20230907,144700,395122200,65800,65800,65800,65800,21
|
|
20230907,144600,393740400,65800,65800,65800,65800,21
|
|
20230907,144500,392358600,65800,65800,65800,65800,7
|
|
20230907,144400,391898000,65900,65900,65900,65900,8
|
|
20230907,144300,391370800,65900,65900,65900,65900,15
|
|
20230907,144200,390382300,65900,65800,65900,65800,7
|
|
20230907,144100,389921400,65800,65800,65900,65800,26
|
|
20230907,144000,388209000,65800,65800,65800,65700,15
|
|
20230907,143900,387223100,65800,65800,65800,65800,0
|
|
20230907,143800,387223100,65800,65800,65800,65700,31
|
|
20230907,143700,385183600,65800,65800,65800,65800,7
|
|
20230907,143600,384723000,65700,65800,65800,65700,16
|
|
20230907,143500,383671100,65700,65800,65800,65700,9
|
|
20230907,143400,383079600,65900,65700,65900,65700,7
|
|
20230907,143300,382618600,65700,65800,65800,65700,14
|
|
20230907,143200,381698500,65800,65800,65800,65700,8
|
|
20230907,143100,381172500,65800,65800,65800,65800,4
|
|
20230907,143000,380909300,65800,65800,65800,65800,17
|
|
20230907,142900,379790700,65800,65800,65800,65800,9
|
|
20230907,142800,379198500,65800,65800,65800,65800,3
|
|
20230907,142700,379001100,65800,65700,65800,65700,27
|
|
20230907,142600,377226400,65700,65700,65700,65700,3
|
|
20230907,142500,377029300,65700,65700,65700,65700,8
|
|
20230907,142400,376503700,65700,65700,65700,65700,14
|
|
20230907,142300,375583900,65700,65700,65700,65700,6
|
|
20230907,142200,375189700,65700,65700,65700,65700,12
|
|
20230907,142100,374401300,65700,65700,65700,65700,13
|
|
20230907,142000,373547200,65700,65700,65800,65700,11
|
|
20230907,141900,372824000,65700,65700,65700,65700,6
|
|
20230907,141800,372429800,65700,65700,65700,65700,14
|
|
20230907,141700,371510000,65700,65700,65700,65700,5
|
|
20230907,141600,371181500,65800,65700,65800,65700,10
|
|
20230907,141500,370524100,65800,65700,65800,65700,19
|
|
20230907,141400,369275400,65700,65700,65700,65700,2
|
|
20230907,141300,369144000,65800,65800,65800,65800,10
|
|
20230907,141200,368486000,65800,65800,65800,65800,5
|
|
20230907,141100,368157000,65800,65800,65800,65800,13
|
|
20230907,141000,367301600,65700,65700,65800,65700,13
|
|
20230907,140900,366447400,65800,65800,65800,65800,4
|
|
20230907,140800,366184200,65800,65800,65800,65800,15
|
|
20230907,140700,365197200,65800,65800,65800,65800,7
|
|
20230907,140600,364736600,65800,65800,65800,65800,7
|
|
20230907,140500,364276000,65800,65800,65800,65800,17
|
|
20230907,140400,363157400,65800,65800,65800,65800,6
|
|
20230907,140300,362762600,65800,65800,65800,65700,20
|
|
20230907,140200,361446700,65800,65800,65800,65700,7
|
|
20230907,140100,360986400,65900,65700,65900,65700,5
|
|
20230907,140000,360657400,65700,65800,65800,65700,16
|
|
20230907,135900,359605100,65800,65800,65800,65800,17
|
|
20230907,135800,358486500,65800,65900,65900,65800,6
|
|
20230907,135700,358091500,65800,65800,65800,65800,14
|
|
20230907,135600,357170300,65800,65800,65800,65800,14
|
|
20230907,135500,356249100,65900,65900,65900,65800,11
|
|
20230907,135400,355524300,65900,65800,65900,65800,25
|
|
20230907,135300,353877800,65800,66000,66000,65800,11
|
|
20230907,135200,353152800,65900,65800,65900,65700,17
|
|
20230907,135100,352034500,65800,65800,65800,65800,13
|
|
20230907,135000,351179100,65800,65800,65800,65800,6
|
|
20230907,134900,350784300,65800,65800,65800,65800,21
|
|
20230907,134800,349402500,65800,65800,65900,65800,12
|
|
20230907,134700,348612800,65800,65800,65800,65800,6
|
|
20230907,134600,348218000,65800,66000,66000,65800,14
|
|
20230907,134500,347296500,66000,65900,66000,65800,12
|
|
20230907,134400,346506000,65800,65800,66000,65800,13
|
|
20230907,134300,345649700,65900,65900,65900,65900,21
|
|
20230907,134200,344265800,65900,66000,66000,65900,9
|
|
20230907,134100,343672600,66000,65800,66000,65800,14
|
|
20230907,134000,342750200,65800,65700,65800,65700,21
|
|
20230907,133900,341368500,65700,65700,65700,65700,5
|
|
20230907,133800,341040000,65700,65700,65800,65700,14
|
|
20230907,133700,340120100,65800,65800,65800,65800,17
|
|
20230907,133600,339001500,65900,65800,65900,65800,5
|
|
20230907,133500,338672400,65800,65800,65800,65800,15
|
|
20230907,133400,337685400,65800,65700,65900,65700,19
|
|
20230907,133300,336435000,65800,65800,65800,65700,11
|
|
20230907,133200,335711900,65800,65700,65800,65700,19
|
|
20230907,133100,334463100,65700,65800,65800,65700,21
|
|
20230907,133000,333081900,65800,65800,65800,65800,6
|
|
20230907,132900,332687100,65800,65800,65800,65800,9
|
|
20230907,132800,332094900,65800,65900,65900,65800,6
|
|
20230907,132700,331699700,65900,65900,65900,65800,21
|
|
20230907,132600,330316400,65900,65800,65900,65800,10
|
|
20230907,132500,329658200,65800,65800,65800,65800,9
|
|
20230907,132400,329066000,65800,65800,65800,65800,19
|
|
20230907,132300,327815800,65800,65800,65800,65800,3
|
|
20230907,132200,327618400,65800,65800,65800,65800,12
|
|
20230907,132100,326828800,65800,65800,65800,65800,19
|
|
20230907,132000,325578600,65800,65800,65800,65800,4
|
|
20230907,131900,325315400,65800,65800,65800,65800,18
|
|
20230907,131800,324131000,65800,65800,65800,65800,12
|
|
20230907,131700,323341400,65800,65900,65900,65800,24
|
|
20230907,131600,321761700,65800,65800,65900,65800,15
|
|
20230907,131500,320774500,65800,65700,65900,65700,35
|
|
20230907,131400,318472100,65700,65800,65800,65700,35
|
|
20230907,131300,316169200,65800,65800,65800,65800,8
|
|
20230907,131200,315642800,65800,65900,65900,65800,312
|
|
20230907,131100,295112400,65900,65900,66000,65900,8
|
|
20230907,131000,294585100,65900,65900,65900,65900,13
|
|
20230907,130900,293728400,65900,65900,65900,65900,22
|
|
20230907,130800,292278600,66000,66000,66000,66000,1
|
|
20230907,130700,292212600,65900,65800,66000,65800,20
|
|
20230907,130600,290895900,65800,65900,65900,65800,65
|
|
20230907,130500,286612900,65900,65800,65900,65800,6
|
|
20230907,130400,286217800,65900,65900,65900,65900,7
|
|
20230907,130300,285756500,65900,65900,65900,65800,21
|
|
20230907,130200,284373400,65800,65800,65900,65800,14
|
|
20230907,130100,283452100,65800,65800,65800,65800,4
|
|
20230907,130000,283188900,65800,65800,65800,65800,17
|
|
20230907,125900,282070300,65800,65900,65900,65800,20
|
|
20230907,125800,280753500,65900,65900,65900,65900,4
|
|
20230907,125700,280489900,65900,65900,65900,65900,11
|
|
20230907,125600,279765000,65900,66000,66000,65800,14
|
|
20230907,125500,278843100,66100,66100,66100,66100,6
|
|
20230907,125400,278446500,66000,65900,66000,65900,14
|
|
20230907,125300,277523800,65900,65900,65900,65900,15
|
|
20230907,125200,276535300,65900,65800,65900,65800,84
|
|
20230907,125100,271001500,65800,65800,65900,65800,4
|
|
20230907,125000,270738200,65800,65800,65800,65800,23
|
|
20230907,124900,269224800,65900,65800,65900,65800,19
|
|
20230907,124800,267973600,65800,65800,65800,65800,9
|
|
20230907,124700,267381400,65800,65800,65900,65800,239
|
|
20230907,124600,251634700,65800,65800,65800,65800,10
|
|
20230907,124500,250976700,65800,65800,65900,65800,8
|
|
20230907,124400,250450200,65800,65800,65800,65800,14
|
|
20230907,124300,249529000,65800,65800,65800,65800,6
|
|
20230907,124200,249134200,65800,65800,65800,65800,10
|
|
20230907,124100,248476200,65800,65800,65900,65800,11
|
|
20230907,124000,247752300,65800,65800,65800,65800,13
|
|
20230907,123900,246896900,65800,65800,65800,65800,13
|
|
20230907,123800,246041500,65800,65800,65800,65800,11
|
|
20230907,123700,245317700,65800,65800,65800,65800,14
|
|
20230907,123600,244396500,65800,66000,66000,65800,70
|
|
20230907,123500,239785500,65900,65900,65900,65900,115
|
|
20230907,123400,232207000,65900,65900,65900,65900,18
|
|
20230907,123300,231020800,65900,65900,65900,65900,3
|
|
20230907,123200,230823100,65900,65900,66000,65900,19
|
|
20230907,123100,229570400,65900,65900,65900,65900,16
|
|
20230907,123000,228516000,65900,65900,65900,65900,5
|
|
20230907,122900,228186500,65900,65900,65900,65900,9
|
|
20230907,122800,227593400,65900,66000,66000,65900,19
|
|
20230907,122700,226339900,66000,65900,66000,65900,10
|
|
20230907,122600,225680400,65900,65900,65900,65900,9
|
|
20230907,122500,225087300,65900,65900,66000,65900,27
|
|
20230907,122400,223307000,65900,65900,65900,65900,9
|
|
20230907,122300,222713900,65900,66000,66000,65900,13
|
|
20230907,122200,221856200,66000,66000,66000,66000,14
|
|
20230907,122100,220932200,66000,66000,66000,66000,7
|
|
20230907,122000,220470200,66000,66000,66000,66000,11
|
|
20230907,121900,219744200,66000,66000,66000,66000,11
|
|
20230907,121800,219018200,66000,66000,66000,66000,17
|
|
20230907,121700,217896200,66000,66000,66000,66000,8
|
|
20230907,121600,217368200,66000,66000,66000,66000,8
|
|
20230907,121500,216840200,66000,66000,66000,66000,18
|
|
20230907,121400,215652200,66000,66000,66100,66000,19
|
|
20230907,121300,214397000,66000,66000,66000,66000,8
|
|
20230907,121200,213869000,66000,66000,66100,66000,23
|
|
20230907,121100,212350700,66000,66000,66000,66000,4
|
|
20230907,121000,212086700,66000,66000,66000,66000,11
|
|
20230907,120900,211360700,66000,66000,66100,66000,20
|
|
20230907,120800,210040600,66000,66000,66000,66000,2
|
|
20230907,120700,209908600,66000,66000,66000,66000,15
|
|
20230907,120600,208918600,66000,66000,66000,66000,19
|
|
20230907,120500,207664600,66000,66000,66000,66000,5
|
|
20230907,120400,207334600,66000,66000,66000,66000,16
|
|
20230907,120300,206278600,66000,66000,66000,66000,14
|
|
20230907,120200,205354600,66000,66000,66000,66000,8
|
|
20230907,120100,204826600,66000,66100,66100,66000,160
|
|
20230907,120000,194266100,66100,66000,66100,66000,14
|
|
20230907,115900,193341600,66000,66000,66000,66000,14
|
|
20230907,115800,192417600,66100,66000,66100,66000,15
|
|
20230907,115700,191426500,66000,66000,66100,66000,9
|
|
20230907,115600,190832400,66000,66000,66000,66000,22
|
|
20230907,115500,189380400,66100,66000,66100,66000,6
|
|
20230907,115400,188984300,66000,66000,66000,66000,10
|
|
20230907,115300,188324300,66000,66000,66000,66000,16
|
|
20230907,115200,187268300,66000,66000,66000,66000,8
|
|
20230907,115100,186740300,66000,66000,66000,66000,13
|
|
20230907,115000,185882300,66000,66000,66000,66000,11
|
|
20230907,114900,185156300,66000,65900,66000,65900,16
|
|
20230907,114800,184100800,65900,65900,65900,65900,11
|
|
20230907,114700,183375900,65900,65900,65900,65900,15
|
|
20230907,114600,182387400,65900,65900,65900,65900,5
|
|
20230907,114500,182057900,65900,65900,65900,65900,21
|
|
20230907,114400,180674000,65900,65900,65900,65900,63
|
|
20230907,114300,176522300,65800,65800,65800,65800,8
|
|
20230907,114200,175995900,65800,65800,65800,65800,12
|
|
20230907,114100,175206300,65800,65800,65800,65800,16
|
|
20230907,114000,174153500,65800,65900,65900,65800,26
|
|
20230907,113900,172440800,66000,65900,66000,65900,14
|
|
20230907,113800,171517800,65900,65900,65900,65900,19
|
|
20230907,113700,170265700,65900,65900,65900,65900,20
|
|
20230907,113600,168947700,65800,65800,65800,65800,7
|
|
20230907,113500,168487100,65800,65800,65800,65800,22
|
|
20230907,113400,167039500,65800,65900,65900,65800,5
|
|
20230907,113300,166710200,65900,65800,65900,65800,17
|
|
20230907,113200,165590200,65800,65800,65800,65800,24
|
|
20230907,113100,164011000,65800,65800,65800,65800,20
|
|
20230907,113000,162695000,65800,65800,65800,65800,3
|
|
20230907,112900,162497600,65900,66100,66100,65900,74
|
|
20230907,112800,157609500,66000,65900,66000,65900,27
|
|
20230907,112700,155829200,65900,65900,65900,65900,9
|
|
20230907,112600,155236100,65900,65800,65900,65800,15
|
|
20230907,112500,154248200,65800,65900,65900,65800,14
|
|
20230907,112400,153326500,65900,65900,65900,65900,9
|
|
20230907,112300,152733400,65900,65900,65900,65900,11
|
|
20230907,112200,152008500,65900,66300,66300,65900,4
|
|
20230907,112100,151744400,66400,66400,66600,66400,10
|
|
20230907,112000,151079800,66400,66300,66400,66300,28
|
|
20230907,111900,149221000,66300,65900,66300,65800,24
|
|
20230907,111800,147635300,66000,65800,66000,65800,10
|
|
20230907,111700,146976100,65800,65800,65900,65800,13
|
|
20230907,111600,146119800,65800,65900,65900,65800,13
|
|
20230907,111500,145264200,65900,65800,65900,65800,11
|
|
20230907,111400,144539500,65900,65900,65900,65800,19
|
|
20230907,111300,143288900,65800,65900,65900,65800,21
|
|
20230907,111200,141905900,65900,65900,65900,65900,5
|
|
20230907,111100,141576400,65900,65800,65900,65800,8
|
|
20230907,111000,141049400,65800,65800,65800,65800,12
|
|
20230907,110900,140259800,65800,65900,65900,65800,18
|
|
20230907,110800,139074700,65900,65800,65900,65800,12
|
|
20230907,110700,138284900,65800,65800,65800,65800,8
|
|
20230907,110600,137758500,65800,65800,65800,65800,11
|
|
20230907,110500,137034700,65800,65800,65800,65800,14
|
|
20230907,110400,136113500,65900,65900,65900,65900,13
|
|
20230907,110300,135256800,65800,66000,66000,65800,49
|
|
20230907,110200,132028000,66000,65900,66000,65900,9
|
|
20230907,110100,131434100,65900,65800,65900,65800,10
|
|
20230907,110000,130775400,65900,65900,65900,65800,36
|
|
20230907,105900,128406000,65900,65900,65900,65900,5
|
|
20230907,105800,128076500,66000,65800,66000,65800,19
|
|
20230907,105700,126825100,65900,65800,65900,65800,33
|
|
20230907,105600,124653600,65900,65800,65900,65800,5
|
|
20230907,105500,124324400,65800,65800,65900,65800,25
|
|
20230907,105400,122679300,65700,65800,66000,65700,14
|
|
20230907,105300,121758300,66100,66000,66100,65700,37
|
|
20230907,105200,119323500,65700,66000,66000,65700,523
|
|
20230907,105100,84852500,66000,66000,66100,66000,22
|
|
20230907,105000,83400300,66000,66000,66000,66000,2
|
|
20230907,104900,83268300,66000,66000,66000,66000,14
|
|
20230907,104800,82344300,66000,66000,66100,66000,7
|
|
20230907,104700,81882200,66000,66000,66100,66000,11
|
|
20230907,104600,81156100,66100,66100,66100,66100,42
|
|
20230907,104500,78379900,66100,66100,66100,66100,6
|
|
20230907,104400,77983300,66100,66100,66100,66100,19
|
|
20230907,104300,76727400,66100,66100,66100,66100,4
|
|
20230907,104200,76463000,66100,66100,66200,66100,13
|
|
20230907,104100,75603400,66100,66100,66100,66100,12
|
|
20230907,104000,74810200,66100,66100,66100,66100,6
|
|
20230907,103900,74413600,66100,66100,66100,66100,9
|
|
20230907,103800,73818700,66100,66100,66200,66100,15
|
|
20230907,103700,72827100,66100,66100,66100,66100,7
|
|
20230907,103600,72364400,66100,66100,66100,66100,1
|
|
20230907,103500,72298300,66200,66100,66200,66100,32
|
|
20230907,103400,70181100,66200,66100,66200,66100,2
|
|
20230907,103300,70048800,66100,66100,66100,66100,6
|
|
20230907,103200,69652200,66100,66100,66100,66100,19
|
|
20230907,103100,68396300,66100,66100,66100,66100,6
|
|
20230907,103000,67999700,66200,66200,66200,66200,20
|
|
20230907,102900,66675700,66100,66200,66200,66100,41
|
|
20230907,102800,63961800,66200,66200,66200,66200,10
|
|
20230907,102700,63299800,66200,66200,66200,66200,2
|
|
20230907,102600,63167400,66200,66200,66200,66200,9
|
|
20230907,102500,62571600,66200,66200,66200,66200,15
|
|
20230907,102400,61578600,66200,66200,66300,66200,7
|
|
20230907,102300,61115100,66200,66200,66200,66200,9
|
|
20230907,102200,60519300,66200,66200,66200,66200,26
|
|
20230907,102100,58798100,66100,66100,66100,66100,10
|
|
20230907,102000,58137100,66100,66100,66100,66100,6
|
|
20230907,101900,57740500,66100,66100,66100,66100,15
|
|
20230907,101800,56749000,66100,66100,66100,66100,6
|
|
20230907,101700,56352400,66200,66100,66200,66100,16
|
|
20230907,101600,55294700,66100,66200,66200,66100,12
|
|
20230907,101500,54500600,66200,66100,66200,66100,8
|
|
20230907,101400,53971400,66200,66100,66200,66100,10
|
|
20230907,101300,53310200,66100,66100,66200,66100,18
|
|
20230907,101200,52120300,66200,66100,66200,66100,5
|
|
20230907,101100,51789700,66100,66100,66200,66100,10
|
|
20230907,101000,51128200,66100,66200,66200,66100,19
|
|
20230907,100900,49871000,66200,66200,66200,66200,14
|
|
20230907,100800,48944200,66300,66200,66300,66200,7
|
|
20230907,100700,48480700,66200,66300,66300,66100,97
|
|
20230907,100600,42058700,66300,66200,66300,66200,14
|
|
20230907,100500,41131200,66200,66200,66200,66200,1
|
|
20230907,100400,41065000,66300,66200,66300,66200,29
|
|
20230907,100300,39143700,66200,66300,66300,66200,8
|
|
20230907,100200,38613400,66300,66200,66300,66200,16
|
|
20230907,100100,37553300,66200,66200,66200,66200,28
|
|
20230907,100000,35699700,66200,66200,66200,66100,42
|
|
20230907,095900,32920700,66100,66100,66100,66100,14
|
|
20230907,095800,31995300,66200,66100,66200,66100,24
|
|
20230907,095700,30408700,66200,66400,66400,66200,286
|
|
20230907,095600,11437300,66400,66400,66400,66400,5
|
|
20230907,095500,11105300,66400,66500,66500,66400,3
|
|
20230907,095400,10906000,66400,66500,66500,66400,10
|
|
20230907,095300,10241900,66400,66400,66500,66400,6
|
|
20230907,095200,9843400,66500,66500,66500,66500,0
|
|
20230907,095100,9843400,66500,66400,66500,66400,10
|
|
20230907,095000,9179300,66400,66400,66400,66400,3
|
|
20230907,094900,8980100,66400,66400,66400,66400,5
|
|
20230907,094800,8648100,66400,66400,66400,66400,11
|
|
20230907,094700,7917700,66400,66400,66400,66400,1
|
|
20230907,094600,7851300,66400,66400,66400,66400,5
|
|
20230907,094500,7519300,66400,66400,66400,66400,6
|
|
20230907,094400,7120900,66400,66400,66400,66400,2
|
|
20230907,094300,6988100,66400,66400,66400,66400,34
|
|
20230907,094200,4730500,66400,66400,66400,66400,5
|
|
20230907,094100,4398500,66400,66500,66500,66400,18
|
|
20230907,094000,3201900,66500,66500,66500,66500,0
|
|
20230907,093900,3201900,66500,66500,66500,66500,1
|
|
20230907,093800,3135400,66500,66500,66500,66500,2
|
|
20230907,093700,3002400,66500,66500,66500,66500,1
|
|
20230907,093600,2935900,66600,66600,66600,66600,1
|
|
20230907,093500,2869300,66500,66500,66500,66500,2
|
|
20230907,093400,2736300,66500,66500,66500,66500,3
|
|
20230907,093300,2536800,66600,66700,66700,66600,3
|
|
20230907,093200,2336900,66600,66600,66600,66600,1
|
|
20230907,093100,2270300,66600,66600,66600,66600,1
|
|
20230907,093000,2203700,66700,66700,66700,66700,0
|
|
20230907,092900,2203700,66700,66700,66700,66700,0
|
|
20230907,092800,2203700,66700,66700,66700,66700,0
|
|
20230907,092700,2203700,66700,66700,66700,66700,0
|
|
20230907,092600,2203700,66700,66700,66700,66700,1
|
|
20230907,092500,2137000,66700,66700,66700,66700,0
|
|
20230907,092400,2137000,66700,66700,66700,66700,0
|
|
20230907,092300,2137000,66700,66700,66700,66700,0
|
|
20230907,092200,2137000,66700,66700,66700,66700,1
|
|
20230907,092100,2070300,66800,66800,66800,66800,0
|
|
20230907,092000,2070300,66800,66800,66800,66800,0
|
|
20230907,091900,2070300,66800,66800,66800,66800,0
|
|
20230907,091800,2070300,66800,66800,66800,66800,1
|
|
20230907,091700,2003500,66900,66900,66900,66900,1
|
|
20230907,091600,1936600,66900,66900,66900,66900,1
|
|
20230907,091500,1869700,67000,67000,67000,67000,0
|
|
20230907,091400,1869700,67000,67000,67000,67000,0
|
|
20230907,091300,1869700,67000,66600,67000,66600,4
|
|
20230907,091200,1602700,66700,66700,66700,66700,1
|
|
20230907,091100,1536000,66600,66600,66600,66600,1
|
|
20230907,091000,1469400,66600,66700,67000,66600,5
|
|
20230907,090900,1135500,66500,66500,66500,66500,0
|
|
20230907,090800,1135500,66500,66500,66500,66500,0
|
|
20230907,090700,1135500,66500,66500,66500,66500,0
|
|
20230907,090600,1135500,66500,66500,66500,66500,0
|
|
20230907,090500,1135500,66500,66500,66500,66500,0
|
|
20230907,090400,1135500,66500,66500,66500,66500,6
|
|
20230907,090300,736500,66500,66500,66500,66500,0
|
|
20230907,090200,736500,66500,66500,66500,66500,0
|
|
20230907,090100,736500,66500,66500,66500,66500,1
|
|
20230907,090000,670000,67000,67000,67000,67000,10
|