639 lines
32 KiB
CSV
639 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,193600,257258300,65400,65400,65400,65400,292
|
|
20230926,193500,257258300,65400,65400,65400,65400,0
|
|
20230926,193400,257258300,65400,65400,65400,65400,0
|
|
20230926,193300,257258300,65400,65400,65400,65400,0
|
|
20230926,193200,257258300,65400,65400,65400,65400,0
|
|
20230926,193100,257258300,65400,65400,65400,65400,0
|
|
20230926,193000,257258300,65400,65400,65400,65400,0
|
|
20230926,192900,257258300,65400,65400,65400,65400,0
|
|
20230926,192800,257258300,65400,65400,65400,65400,0
|
|
20230926,192700,257258300,65400,65400,65400,65400,0
|
|
20230926,192600,257258300,65400,65400,65400,65400,0
|
|
20230926,192500,257258300,65400,65400,65400,65400,0
|
|
20230926,192400,257258300,65400,65400,65400,65400,0
|
|
20230926,192300,257258300,65400,65400,65400,65400,0
|
|
20230926,192200,257258300,65400,65400,65400,65400,0
|
|
20230926,192100,257258300,65400,65400,65400,65400,0
|
|
20230926,192000,257258300,65400,65400,65400,65400,0
|
|
20230926,191900,257258300,65400,65400,65400,65400,0
|
|
20230926,191800,257258300,65400,65400,65400,65400,0
|
|
20230926,191700,257258300,65400,65400,65400,65400,0
|
|
20230926,191600,257258300,65400,65400,65400,65400,0
|
|
20230926,191500,257258300,65400,65400,65400,65400,0
|
|
20230926,191400,257258300,65400,65400,65400,65400,0
|
|
20230926,191300,257258300,65400,65400,65400,65400,0
|
|
20230926,191200,257258300,65400,65400,65400,65400,0
|
|
20230926,191100,257258300,65400,65400,65400,65400,0
|
|
20230926,191000,257258300,65400,65400,65400,65400,0
|
|
20230926,190900,257258300,65400,65400,65400,65400,0
|
|
20230926,190800,257258300,65400,65400,65400,65400,0
|
|
20230926,190700,257258300,65400,65400,65400,65400,0
|
|
20230926,190600,257258300,65400,65400,65400,65400,292
|
|
20230926,190500,257258300,65400,65400,65400,65400,0
|
|
20230926,190400,257258300,65400,65400,65400,65400,0
|
|
20230926,190300,257258300,65400,65400,65400,65400,0
|
|
20230926,190200,257258300,65400,65400,65400,65400,0
|
|
20230926,190100,257258300,65400,65400,65400,65400,0
|
|
20230926,190000,257258300,65400,65400,65400,65400,0
|
|
20230926,185900,257258300,65400,65400,65400,65400,0
|
|
20230926,185800,257258300,65400,65400,65400,65400,0
|
|
20230926,185700,257258300,65400,65400,65400,65400,0
|
|
20230926,185600,257258300,65400,65400,65400,65400,0
|
|
20230926,185500,257258300,65400,65400,65400,65400,0
|
|
20230926,185400,257258300,65400,65400,65400,65400,0
|
|
20230926,185300,257258300,65400,65400,65400,65400,0
|
|
20230926,185200,257258300,65400,65400,65400,65400,0
|
|
20230926,185100,257258300,65400,65400,65400,65400,0
|
|
20230926,185000,257258300,65400,65400,65400,65400,0
|
|
20230926,184900,257258300,65400,65400,65400,65400,0
|
|
20230926,184800,257258300,65400,65400,65400,65400,0
|
|
20230926,184700,257258300,65400,65400,65400,65400,0
|
|
20230926,184600,257258300,65400,65400,65400,65400,0
|
|
20230926,184500,257258300,65400,65400,65400,65400,0
|
|
20230926,184400,257258300,65400,65400,65400,65400,0
|
|
20230926,184300,257258300,65400,65400,65400,65400,0
|
|
20230926,184200,257258300,65400,65400,65400,65400,0
|
|
20230926,184100,257258300,65400,65400,65400,65400,0
|
|
20230926,184000,257258300,65400,65400,65400,65400,0
|
|
20230926,183900,257258300,65400,65400,65400,65400,0
|
|
20230926,183800,257258300,65400,65400,65400,65400,0
|
|
20230926,183700,257258300,65400,65400,65400,65400,0
|
|
20230926,183600,257258300,65400,65400,65400,65400,292
|
|
20230926,183500,257258300,65400,65400,65400,65400,0
|
|
20230926,183400,257258300,65400,65400,65400,65400,0
|
|
20230926,183300,257258300,65400,65400,65400,65400,0
|
|
20230926,183200,257258300,65400,65400,65400,65400,0
|
|
20230926,183100,257258300,65400,65400,65400,65400,0
|
|
20230926,183000,257258300,65400,65400,65400,65400,0
|
|
20230926,182900,257258300,65400,65400,65400,65400,0
|
|
20230926,182800,257258300,65400,65400,65400,65400,0
|
|
20230926,182700,257258300,65400,65400,65400,65400,0
|
|
20230926,182600,257258300,65400,65400,65400,65400,0
|
|
20230926,182500,257258300,65400,65400,65400,65400,0
|
|
20230926,182400,257258300,65400,65400,65400,65400,0
|
|
20230926,182300,257258300,65400,65400,65400,65400,0
|
|
20230926,182200,257258300,65400,65400,65400,65400,0
|
|
20230926,182100,257258300,65400,65400,65400,65400,0
|
|
20230926,182000,257258300,65400,65400,65400,65400,0
|
|
20230926,181900,257258300,65400,65400,65400,65400,0
|
|
20230926,181800,257258300,65400,65400,65400,65400,0
|
|
20230926,181700,257258300,65400,65400,65400,65400,0
|
|
20230926,181600,257258300,65400,65400,65400,65400,0
|
|
20230926,181500,257258300,65400,65400,65400,65400,0
|
|
20230926,181400,257258300,65400,65400,65400,65400,0
|
|
20230926,181300,257258300,65400,65400,65400,65400,0
|
|
20230926,181200,257258300,65400,65400,65400,65400,0
|
|
20230926,181100,257258300,65400,65400,65400,65400,0
|
|
20230926,181000,257258300,65400,65400,65400,65400,0
|
|
20230926,180900,257258300,65400,65400,65400,65400,0
|
|
20230926,180800,257258300,65400,65400,65400,65400,0
|
|
20230926,180700,257258300,65400,65400,65400,65400,0
|
|
20230926,180600,257258300,65400,65400,65400,65400,292
|
|
20230926,180500,257258300,65400,65400,65400,65400,0
|
|
20230926,180400,257258300,65400,65400,65400,65400,0
|
|
20230926,180300,257258300,65400,65400,65400,65400,0
|
|
20230926,180200,257258300,65400,65400,65400,65400,0
|
|
20230926,180100,257258300,65400,65400,65400,65400,0
|
|
20230926,180000,257258300,65400,65400,65400,65400,0
|
|
20230926,175900,257258300,65400,65400,65400,65400,0
|
|
20230926,175800,257258300,65400,65400,65400,65400,0
|
|
20230926,175700,257258300,65400,65400,65400,65400,0
|
|
20230926,175600,257258300,65400,65400,65400,65400,0
|
|
20230926,175500,257258300,65400,65400,65400,65400,0
|
|
20230926,175400,257258300,65400,65400,65400,65400,0
|
|
20230926,175300,257258300,65400,65400,65400,65400,0
|
|
20230926,175200,257258300,65400,65400,65400,65400,0
|
|
20230926,175100,257258300,65400,65400,65400,65400,0
|
|
20230926,175000,257258300,65400,65400,65400,65400,0
|
|
20230926,174900,257258300,65400,65400,65400,65400,0
|
|
20230926,174800,257258300,65400,65400,65400,65400,0
|
|
20230926,174700,257258300,65400,65400,65400,65400,0
|
|
20230926,174600,257258300,65400,65400,65400,65400,0
|
|
20230926,174500,257258300,65400,65400,65400,65400,0
|
|
20230926,174400,257258300,65400,65400,65400,65400,0
|
|
20230926,174300,257258300,65400,65400,65400,65400,0
|
|
20230926,174200,257258300,65400,65400,65400,65400,0
|
|
20230926,174100,257258300,65400,65400,65400,65400,0
|
|
20230926,174000,257258300,65400,65400,65400,65400,0
|
|
20230926,173900,257258300,65400,65400,65400,65400,0
|
|
20230926,173800,257258300,65400,65400,65400,65400,0
|
|
20230926,173700,257258300,65400,65400,65400,65400,0
|
|
20230926,173600,257258300,65400,65400,65400,65400,292
|
|
20230926,173500,257258300,65400,65400,65400,65400,0
|
|
20230926,173400,257258300,65400,65400,65400,65400,0
|
|
20230926,173300,257258300,65400,65400,65400,65400,0
|
|
20230926,173200,257258300,65400,65400,65400,65400,0
|
|
20230926,173100,257258300,65400,65400,65400,65400,0
|
|
20230926,173000,257258300,65400,65400,65400,65400,0
|
|
20230926,172900,257258300,65400,65400,65400,65400,0
|
|
20230926,172800,257258300,65400,65400,65400,65400,0
|
|
20230926,172700,257258300,65400,65400,65400,65400,0
|
|
20230926,172600,257258300,65400,65400,65400,65400,0
|
|
20230926,172500,257258300,65400,65400,65400,65400,0
|
|
20230926,172400,257258300,65400,65400,65400,65400,0
|
|
20230926,172300,257258300,65400,65400,65400,65400,0
|
|
20230926,172200,257258300,65400,65400,65400,65400,0
|
|
20230926,172100,257258300,65400,65400,65400,65400,0
|
|
20230926,172000,257258300,65400,65400,65400,65400,0
|
|
20230926,171900,257258300,65400,65400,65400,65400,0
|
|
20230926,171800,257258300,65400,65400,65400,65400,0
|
|
20230926,171700,257258300,65400,65400,65400,65400,0
|
|
20230926,171600,257258300,65400,65400,65400,65400,0
|
|
20230926,171500,257258300,65400,65400,65400,65400,0
|
|
20230926,171400,257258300,65400,65400,65400,65400,0
|
|
20230926,171300,257258300,65400,65400,65400,65400,0
|
|
20230926,171200,257258300,65400,65400,65400,65400,0
|
|
20230926,171100,257258300,65400,65400,65400,65400,0
|
|
20230926,171000,257258300,65400,65400,65400,65400,0
|
|
20230926,170900,257258300,65400,65400,65400,65400,0
|
|
20230926,170800,257258300,65400,65400,65400,65400,0
|
|
20230926,170700,257258300,65400,65400,65400,65400,0
|
|
20230926,170600,257258300,65400,65400,65400,65400,292
|
|
20230926,170500,257258300,65400,65400,65400,65400,0
|
|
20230926,170400,257258300,65400,65400,65400,65400,0
|
|
20230926,170300,257258300,65400,65400,65400,65400,0
|
|
20230926,170200,257258300,65400,65400,65400,65400,0
|
|
20230926,170100,257258300,65400,65400,65400,65400,0
|
|
20230926,170000,257258300,65400,65400,65400,65400,0
|
|
20230926,165900,257258300,65400,65400,65400,65400,0
|
|
20230926,165800,257258300,65400,65400,65400,65400,0
|
|
20230926,165700,257258300,65400,65400,65400,65400,0
|
|
20230926,165600,257258300,65400,65400,65400,65400,0
|
|
20230926,165500,257258300,65400,65400,65400,65400,0
|
|
20230926,165400,257258300,65400,65400,65400,65400,0
|
|
20230926,165300,257258300,65400,65400,65400,65400,0
|
|
20230926,165200,257258300,65400,65400,65400,65400,0
|
|
20230926,165100,257258300,65400,65400,65400,65400,0
|
|
20230926,165000,257258300,65400,65400,65400,65400,0
|
|
20230926,164900,257258300,65400,65400,65400,65400,0
|
|
20230926,164800,257258300,65400,65400,65400,65400,0
|
|
20230926,164700,257258300,65400,65400,65400,65400,0
|
|
20230926,164600,257258300,65400,65400,65400,65400,0
|
|
20230926,164500,257258300,65400,65400,65400,65400,0
|
|
20230926,164400,257258300,65400,65400,65400,65400,0
|
|
20230926,164300,257258300,65400,65400,65400,65400,0
|
|
20230926,164200,257258300,65400,65400,65400,65400,0
|
|
20230926,164100,257258300,65400,65400,65400,65400,0
|
|
20230926,164000,257258300,65400,65400,65400,65400,0
|
|
20230926,163900,257258300,65400,65400,65400,65400,0
|
|
20230926,163800,257258300,65400,65400,65400,65400,0
|
|
20230926,163700,257258300,65400,65400,65400,65400,0
|
|
20230926,163600,257258300,65400,65400,65400,65400,292
|
|
20230926,163500,257258300,65400,65400,65400,65400,0
|
|
20230926,163400,257258300,65400,65400,65400,65400,0
|
|
20230926,163300,257258300,65400,65400,65400,65400,0
|
|
20230926,163200,257258300,65400,65400,65400,65400,0
|
|
20230926,163100,257258300,65400,65400,65400,65400,0
|
|
20230926,163000,257258300,65400,65400,65400,65400,0
|
|
20230926,162900,257258300,65400,65400,65400,65400,0
|
|
20230926,162800,257258300,65400,65400,65400,65400,0
|
|
20230926,162700,257258300,65400,65400,65400,65400,0
|
|
20230926,162600,257258300,65400,65400,65400,65400,0
|
|
20230926,162500,257258300,65400,65400,65400,65400,0
|
|
20230926,162400,257258300,65400,65400,65400,65400,0
|
|
20230926,162300,257258300,65400,65400,65400,65400,0
|
|
20230926,162200,257258300,65400,65400,65400,65400,0
|
|
20230926,162100,257258300,65400,65400,65400,65400,0
|
|
20230926,162000,257258300,65400,65400,65400,65400,0
|
|
20230926,161900,257258300,65400,65400,65400,65400,0
|
|
20230926,161800,257258300,65400,65400,65400,65400,0
|
|
20230926,161700,257258300,65400,65400,65400,65400,0
|
|
20230926,161600,257258300,65400,65400,65400,65400,0
|
|
20230926,161500,257258300,65400,65400,65400,65400,0
|
|
20230926,161400,257258300,65400,65400,65400,65400,0
|
|
20230926,161300,257258300,65400,65400,65400,65400,0
|
|
20230926,161200,257258300,65400,65400,65400,65400,0
|
|
20230926,161100,257258300,65400,65400,65400,65400,0
|
|
20230926,161000,257258300,65400,65400,65400,65400,0
|
|
20230926,160900,257258300,65400,65400,65400,65400,0
|
|
20230926,160800,257258300,65400,65400,65400,65400,0
|
|
20230926,160700,257258300,65400,65400,65400,65400,0
|
|
20230926,160600,257258300,65400,65400,65400,65400,292
|
|
20230926,160500,257258300,65400,65400,65400,65400,0
|
|
20230926,160400,257258300,65400,65400,65400,65400,0
|
|
20230926,160300,257258300,65400,65400,65400,65400,0
|
|
20230926,160200,257258300,65400,65400,65400,65400,0
|
|
20230926,160100,257258300,65400,65400,65400,65400,0
|
|
20230926,160000,257258300,65400,65400,65400,65400,0
|
|
20230926,155900,257258300,65400,65400,65400,65400,0
|
|
20230926,155800,257258300,65400,65400,65400,65400,0
|
|
20230926,155700,257258300,65400,65400,65400,65400,0
|
|
20230926,155600,257258300,65400,65400,65400,65400,0
|
|
20230926,155500,257258300,65400,65400,65400,65400,0
|
|
20230926,155400,257258300,65400,65400,65400,65400,0
|
|
20230926,155300,257258300,65400,65400,65400,65400,0
|
|
20230926,155200,257258300,65400,65400,65400,65400,0
|
|
20230926,155100,257258300,65400,65400,65400,65400,0
|
|
20230926,155000,257258300,65400,65400,65400,65400,0
|
|
20230926,154900,257258300,65400,65400,65400,65400,0
|
|
20230926,154800,257258300,65400,65400,65400,65400,0
|
|
20230926,154700,257258300,65400,65400,65400,65400,0
|
|
20230926,154600,257258300,65400,65400,65400,65400,0
|
|
20230926,154500,257258300,65400,65400,65400,65400,0
|
|
20230926,154400,257258300,65400,65400,65400,65400,0
|
|
20230926,154300,257258300,65400,65400,65400,65400,0
|
|
20230926,154200,257258300,65400,65400,65400,65400,0
|
|
20230926,154100,257258300,65400,65400,65400,65400,0
|
|
20230926,154000,257258300,65400,65400,65400,65400,0
|
|
20230926,153900,257258300,65400,65400,65400,65400,0
|
|
20230926,153800,257258300,65400,65400,65400,65400,0
|
|
20230926,153700,257258300,65400,65400,65400,65400,0
|
|
20230926,153600,257258300,65400,65400,65400,65400,292
|
|
20230926,153500,257258300,65400,65400,65400,65400,0
|
|
20230926,153400,257258300,65400,65400,65400,65400,0
|
|
20230926,153300,257258300,65400,65400,65400,65400,0
|
|
20230926,153200,257258300,65400,65400,65400,65400,0
|
|
20230926,153100,257258300,65400,65400,65400,65400,0
|
|
20230926,153000,257258300,65400,65400,65400,65400,292
|
|
20230926,152900,238161500,65400,65400,65400,65400,0
|
|
20230926,152800,238161500,65400,65400,65400,65400,0
|
|
20230926,152700,238161500,65400,65400,65400,65400,0
|
|
20230926,152600,238161500,65400,65400,65400,65400,0
|
|
20230926,152500,238161500,65400,65400,65400,65400,0
|
|
20230926,152400,238161500,65400,65400,65400,65400,0
|
|
20230926,152300,238161500,65400,65400,65400,65400,0
|
|
20230926,152200,238161500,65400,65400,65400,65400,0
|
|
20230926,152100,238161500,65400,65400,65400,65400,0
|
|
20230926,152000,238161500,65400,65400,65400,65400,0
|
|
20230926,151900,238161500,65400,65300,65400,65200,25
|
|
20230926,151800,236528600,65000,65000,65000,65000,39
|
|
20230926,151700,233993600,65000,65000,65000,65000,0
|
|
20230926,151600,233993600,65000,65000,65000,65000,19
|
|
20230926,151500,232758600,64900,64900,64900,64900,34
|
|
20230926,151400,230552000,64900,64900,64900,64900,0
|
|
20230926,151300,230552000,64900,64900,64900,64900,2
|
|
20230926,151200,230422200,64900,64900,64900,64900,0
|
|
20230926,151100,230422200,64900,64900,64900,64900,0
|
|
20230926,151000,230422200,64900,64700,64900,64600,4
|
|
20230926,150900,230163400,64900,64600,64900,64600,2
|
|
20230926,150800,230033900,64600,64800,64800,64600,14
|
|
20230926,150700,229128800,64900,64900,64900,64900,0
|
|
20230926,150600,229128800,64900,64900,64900,64900,0
|
|
20230926,150500,229128800,64900,64900,64900,64900,0
|
|
20230926,150400,229128800,64900,64900,64900,64900,0
|
|
20230926,150300,229128800,64900,64700,64900,64600,12
|
|
20230926,150200,228352800,64900,64900,64900,64900,0
|
|
20230926,150100,228352800,64900,64900,64900,64900,0
|
|
20230926,150000,228352800,64900,64700,64900,64700,4
|
|
20230926,145900,228093800,64900,64900,64900,64900,1
|
|
20230926,145800,228028900,64700,64700,64700,64700,0
|
|
20230926,145700,228028900,64700,64700,64700,64700,0
|
|
20230926,145600,228028900,64700,64700,64700,64700,3
|
|
20230926,145500,227834800,65000,65000,65000,65000,0
|
|
20230926,145400,227834800,65000,64800,65000,64600,16
|
|
20230926,145300,226799800,64600,64800,64800,64600,9
|
|
20230926,145200,226217200,64800,64900,64900,64600,16
|
|
20230926,145100,225182300,64600,64600,64600,64600,0
|
|
20230926,145000,225182300,64600,64600,64600,64600,3
|
|
20230926,144900,224988500,64900,64900,64900,64900,0
|
|
20230926,144800,224988500,64900,64900,64900,64900,1
|
|
20230926,144700,224923600,64600,64600,64600,64600,3
|
|
20230926,144600,224729800,65000,64600,65000,64600,67
|
|
20230926,144500,220400300,64500,65100,65100,64500,1035
|
|
20230926,144400,153513500,65000,65000,65000,65000,3
|
|
20230926,144300,153318500,65000,65000,65000,65000,1
|
|
20230926,144200,153253500,65000,65000,65000,65000,0
|
|
20230926,144100,153253500,65000,65000,65100,65000,14
|
|
20230926,144000,152343400,65000,65000,65000,65000,0
|
|
20230926,143900,152343400,65000,65000,65000,65000,10
|
|
20230926,143800,151693400,65000,65000,65000,65000,2
|
|
20230926,143700,151563400,65000,65000,65000,65000,0
|
|
20230926,143600,151563400,65000,65000,65000,65000,8
|
|
20230926,143500,151043400,65000,65000,65000,65000,3
|
|
20230926,143400,150848400,65000,65000,65000,65000,0
|
|
20230926,143300,150848400,65000,65000,65000,65000,0
|
|
20230926,143200,150848400,65000,65000,65000,65000,3
|
|
20230926,143100,150653400,65000,65000,65000,65000,10
|
|
20230926,143000,150003400,65000,65000,65000,65000,0
|
|
20230926,142900,150003400,65000,65000,65000,65000,3
|
|
20230926,142800,149808400,65000,65000,65000,65000,0
|
|
20230926,142700,149808400,65000,65000,65000,65000,0
|
|
20230926,142600,149808400,65000,65000,65000,65000,3
|
|
20230926,142500,149613400,65000,65000,65000,65000,7
|
|
20230926,142400,149158400,65000,65000,65000,65000,0
|
|
20230926,142300,149158400,65000,65000,65000,65000,3
|
|
20230926,142200,148963400,65000,65000,65000,65000,0
|
|
20230926,142100,148963400,65000,65000,65000,65000,0
|
|
20230926,142000,148963400,65000,65000,65000,65000,12
|
|
20230926,141900,148183400,65000,65000,65000,65000,0
|
|
20230926,141800,148183400,65000,65000,65000,65000,0
|
|
20230926,141700,148183400,65000,65000,65000,65000,3
|
|
20230926,141600,147988400,65000,65000,65000,65000,0
|
|
20230926,141500,147988400,65000,65000,65000,65000,14
|
|
20230926,141400,147078400,65000,65000,65000,65000,3
|
|
20230926,141300,146883400,65100,65100,65100,65100,0
|
|
20230926,141200,146883400,65100,65100,65100,65100,0
|
|
20230926,141100,146883400,65100,65000,65100,65000,4
|
|
20230926,141000,146623300,65000,65000,65000,65000,0
|
|
20230926,140900,146623300,65000,65000,65000,65000,0
|
|
20230926,140800,146623300,65000,65000,65000,65000,3
|
|
20230926,140700,146428300,65000,65000,65000,65000,0
|
|
20230926,140600,146428300,65000,65000,65000,65000,0
|
|
20230926,140500,146428300,65000,65000,65000,65000,3
|
|
20230926,140400,146233300,65100,65100,65100,65100,47
|
|
20230926,140300,143173600,65100,65100,65100,65100,0
|
|
20230926,140200,143173600,65100,65200,65200,65100,3
|
|
20230926,140100,142978200,65200,65200,65200,65200,1
|
|
20230926,140000,142913000,65100,65100,65100,65100,0
|
|
20230926,135900,142913000,65100,65100,65100,65100,14
|
|
20230926,135800,142001600,65100,65100,65100,65100,0
|
|
20230926,135700,142001600,65100,65100,65100,65100,0
|
|
20230926,135600,142001600,65100,65100,65100,65100,3
|
|
20230926,135500,141806300,65200,65200,65200,65200,0
|
|
20230926,135400,141806300,65200,65200,65200,65200,0
|
|
20230926,135300,141806300,65200,65200,65200,65200,6
|
|
20230926,135200,141415100,65200,65200,65200,65200,12
|
|
20230926,135100,140632700,65100,65100,65100,65100,0
|
|
20230926,135000,140632700,65100,65100,65100,65100,0
|
|
20230926,134900,140632700,65100,65100,65100,65100,3
|
|
20230926,134800,140437400,65200,65200,65200,65200,8
|
|
20230926,134700,139915800,65200,65200,65200,65200,5
|
|
20230926,134600,139589800,65100,65100,65100,65100,3
|
|
20230926,134500,139394500,65200,65200,65200,65200,1
|
|
20230926,134400,139329300,65100,65100,65100,65100,0
|
|
20230926,134300,139329300,65100,65100,65100,65100,11
|
|
20230926,134200,138613200,65100,65100,65100,65100,0
|
|
20230926,134100,138613200,65100,65100,65100,65100,0
|
|
20230926,134000,138613200,65100,65100,65100,65100,3
|
|
20230926,133900,138417900,65100,65100,65100,65100,0
|
|
20230926,133800,138417900,65100,65100,65100,65100,0
|
|
20230926,133700,138417900,65100,65100,65100,65100,13
|
|
20230926,133600,137571600,65200,65200,65200,65200,1
|
|
20230926,133500,137506400,65100,65100,65100,65100,0
|
|
20230926,133400,137506400,65100,65100,65100,65100,19
|
|
20230926,133300,136269500,65100,65100,65100,65100,0
|
|
20230926,133200,136269500,65100,65100,65100,65100,8
|
|
20230926,133100,135748700,65100,65100,65100,65100,10
|
|
20230926,133000,135097700,65100,65100,65100,65100,1
|
|
20230926,132900,135032600,65100,65100,65100,65100,0
|
|
20230926,132800,135032600,65100,65200,65200,65100,4
|
|
20230926,132700,134772100,65100,65100,65100,65100,0
|
|
20230926,132600,134772100,65100,65100,65100,65100,0
|
|
20230926,132500,134772100,65100,65100,65100,65100,3
|
|
20230926,132400,134576800,65300,65300,65300,65300,1
|
|
20230926,132300,134511500,65100,65100,65100,65100,0
|
|
20230926,132200,134511500,65100,65200,65200,65100,11
|
|
20230926,132100,133794600,65100,65100,65100,65100,0
|
|
20230926,132000,133794600,65100,65100,65100,65100,0
|
|
20230926,131900,133794600,65100,65100,65100,65100,3
|
|
20230926,131800,133599300,65100,65100,65100,65100,0
|
|
20230926,131700,133599300,65100,65100,65100,65100,18
|
|
20230926,131600,132427500,65000,65100,65100,65000,3
|
|
20230926,131500,132232300,65100,65100,65100,65100,0
|
|
20230926,131400,132232300,65100,65100,65100,65100,0
|
|
20230926,131300,132232300,65100,65100,65100,65100,2
|
|
20230926,131200,132102100,65100,65100,65100,65100,0
|
|
20230926,131100,132102100,65100,65100,65100,65100,7
|
|
20230926,131000,131646400,65100,65100,65100,65100,3
|
|
20230926,130900,131451100,65100,65100,65100,65100,0
|
|
20230926,130800,131451100,65100,65100,65100,65100,0
|
|
20230926,130700,131451100,65100,65100,65100,65100,3
|
|
20230926,130600,131255800,65200,65200,65200,65200,1
|
|
20230926,130500,131190600,65200,65200,65200,65200,0
|
|
20230926,130400,131190600,65200,65100,65200,65100,22
|
|
20230926,130300,129756500,65100,65100,65100,65100,0
|
|
20230926,130200,129756500,65100,65100,65100,65100,9
|
|
20230926,130100,129170600,65000,65000,65000,65000,3
|
|
20230926,130000,128975600,65000,65000,65000,65000,0
|
|
20230926,125900,128975600,65000,65000,65000,65000,0
|
|
20230926,125800,128975600,65000,65000,65000,65000,3
|
|
20230926,125700,128780600,65100,65100,65100,65100,0
|
|
20230926,125600,128780600,65100,65000,65100,65000,82
|
|
20230926,125500,123442600,65000,64900,65000,64900,14
|
|
20230926,125400,122533900,64900,64900,64900,64900,0
|
|
20230926,125300,122533900,64900,64900,64900,64900,0
|
|
20230926,125200,122533900,64900,64900,64900,64900,3
|
|
20230926,125100,122339200,65000,65000,65000,65000,4
|
|
20230926,125000,122079200,64900,64900,64900,64900,0
|
|
20230926,124900,122079200,64900,64900,64900,64900,11
|
|
20230926,124800,121365300,64900,64900,64900,64900,0
|
|
20230926,124700,121365300,64900,64900,64900,64900,0
|
|
20230926,124600,121365300,64900,64900,64900,64900,0
|
|
20230926,124500,121365300,64900,64900,64900,64900,3
|
|
20230926,124400,121170600,65000,65000,65000,65000,2
|
|
20230926,124300,121040600,64900,64900,64900,64900,0
|
|
20230926,124200,121040600,64900,64900,64900,64900,3
|
|
20230926,124100,120845900,65000,64900,65000,64900,3
|
|
20230926,124000,120651000,64900,64900,64900,64900,0
|
|
20230926,123900,120651000,64900,64900,65000,64900,51
|
|
20230926,123800,117341000,64900,64900,64900,64900,0
|
|
20230926,123700,117341000,64900,64900,64900,64900,0
|
|
20230926,123600,117341000,64900,64900,64900,64900,3
|
|
20230926,123500,117146300,64900,64900,64900,64900,24
|
|
20230926,123400,115588700,64900,64900,64900,64900,0
|
|
20230926,123300,115588700,64900,64900,64900,64900,15
|
|
20230926,123200,114615200,64900,64900,64900,64900,0
|
|
20230926,123100,114615200,64900,64900,64900,64900,0
|
|
20230926,123000,114615200,64900,64900,64900,64900,2
|
|
20230926,122900,114485400,65000,65000,65000,65000,2
|
|
20230926,122800,114355400,64900,64900,64900,64900,7
|
|
20230926,122700,113901100,64900,64900,64900,64900,3
|
|
20230926,122600,113706400,65000,65000,65000,65000,0
|
|
20230926,122500,113706400,65000,65000,65000,65000,0
|
|
20230926,122400,113706400,65000,64900,65000,64900,4
|
|
20230926,122300,113446700,64900,64900,64900,64900,10
|
|
20230926,122200,112797700,64900,64900,64900,64900,0
|
|
20230926,122100,112797700,64900,64900,64900,64900,3
|
|
20230926,122000,112603000,65000,65000,65000,65000,1
|
|
20230926,121900,112538000,64900,64900,64900,64900,0
|
|
20230926,121800,112538000,64900,64900,64900,64900,10
|
|
20230926,121700,111889000,64900,64900,64900,64900,0
|
|
20230926,121600,111889000,64900,65000,65000,64900,38
|
|
20230926,121500,109422700,64900,64900,64900,64900,3
|
|
20230926,121400,109228000,64900,64900,64900,64900,10
|
|
20230926,121300,108579000,64900,64900,64900,64900,0
|
|
20230926,121200,108579000,64900,64900,64900,64800,11
|
|
20230926,121100,107865400,65000,65000,65000,65000,0
|
|
20230926,121000,107865400,65000,65000,65000,65000,0
|
|
20230926,120900,107865400,65000,64800,65000,64800,4
|
|
20230926,120800,107606000,65000,65000,65000,65000,0
|
|
20230926,120700,107606000,65000,64900,65000,64900,71
|
|
20230926,120600,102997600,64900,64900,64900,64900,3
|
|
20230926,120500,102802900,64900,64900,64900,64900,0
|
|
20230926,120400,102802900,64900,64900,64900,64900,0
|
|
20230926,120300,102802900,64900,64800,64900,64800,31
|
|
20230926,120200,100791300,64800,64800,64800,64800,0
|
|
20230926,120100,100791300,64800,64800,64800,64800,10
|
|
20230926,120000,100143300,64800,64900,64900,64800,4
|
|
20230926,115900,99884000,64800,64800,64800,64800,0
|
|
20230926,115800,99884000,64800,64800,64800,64800,0
|
|
20230926,115700,99884000,64800,64800,64800,64800,3
|
|
20230926,115600,99689600,64900,64900,64900,64900,56
|
|
20230926,115500,96055200,64900,64900,64900,64900,1
|
|
20230926,115400,95990300,64800,64800,64800,64800,3
|
|
20230926,115300,95795900,64900,64900,64900,64900,0
|
|
20230926,115200,95795900,64900,64900,64900,64900,5
|
|
20230926,115100,95471400,64800,64800,64800,64800,3
|
|
20230926,115000,95277000,64800,64800,64800,64800,10
|
|
20230926,114900,94629000,64800,64800,64800,64800,0
|
|
20230926,114800,94629000,64800,64800,64800,64800,3
|
|
20230926,114700,94434600,64900,64900,64900,64900,4
|
|
20230926,114600,94175000,64900,64900,64900,64900,2
|
|
20230926,114500,94045200,64800,64800,64800,64800,9
|
|
20230926,114400,93462000,64800,64800,64800,64800,0
|
|
20230926,114300,93462000,64800,64800,64800,64800,0
|
|
20230926,114200,93462000,64800,64800,64800,64800,0
|
|
20230926,114100,93462000,64800,64800,64800,64800,23
|
|
20230926,114000,91971600,64800,64800,64800,64800,0
|
|
20230926,113900,91971600,64800,64800,64800,64800,0
|
|
20230926,113800,91971600,64800,64900,64900,64800,43
|
|
20230926,113700,89181200,64900,64900,64900,64900,0
|
|
20230926,113600,89181200,64900,64900,64900,64900,30
|
|
20230926,113500,87234200,64800,64900,64900,64800,33
|
|
20230926,113400,85092800,65000,65000,65000,65000,0
|
|
20230926,113300,85092800,65000,64900,65000,64900,13
|
|
20230926,113200,84247900,64800,64800,64800,64800,3
|
|
20230926,113100,84053500,64900,64900,64900,64900,0
|
|
20230926,113000,84053500,64900,64900,64900,64900,20
|
|
20230926,112900,82755500,64800,64800,64800,64800,3
|
|
20230926,112800,82561100,64800,64800,64800,64800,0
|
|
20230926,112700,82561100,64800,64800,64800,64800,0
|
|
20230926,112600,82561100,64800,64900,64900,64800,4
|
|
20230926,112500,82301800,64900,64900,64900,64900,5
|
|
20230926,112400,81977300,64900,64900,64900,64900,77
|
|
20230926,112300,76980000,64900,64900,64900,64900,3
|
|
20230926,112200,76785300,65000,65000,65000,65000,24
|
|
20230926,112100,75225300,64900,64900,64900,64900,0
|
|
20230926,112000,75225300,64900,64900,64900,64900,3
|
|
20230926,111900,75030600,64900,64900,64900,64900,0
|
|
20230926,111800,75030600,64900,64900,64900,64900,11
|
|
20230926,111700,74316700,65000,64900,65000,64900,4
|
|
20230926,111600,74057000,65000,65000,65000,65000,0
|
|
20230926,111500,74057000,65000,65000,65000,65000,0
|
|
20230926,111400,74057000,65000,64900,65000,64900,4
|
|
20230926,111300,73797300,65000,64900,65000,64900,8
|
|
20230926,111200,73278000,64900,64900,64900,64900,0
|
|
20230926,111100,73278000,64900,65000,65000,64900,4
|
|
20230926,111000,73018300,64900,64900,64900,64900,0
|
|
20230926,110900,73018300,64900,64900,64900,64900,0
|
|
20230926,110800,73018300,64900,64900,64900,64900,3
|
|
20230926,110700,72823600,64900,64900,64900,64900,0
|
|
20230926,110600,72823600,64900,64900,64900,64900,16
|
|
20230926,110500,71785200,64800,64800,64800,64800,3
|
|
20230926,110400,71590800,64900,64900,64900,64900,0
|
|
20230926,110300,71590800,64900,64900,64900,64900,0
|
|
20230926,110200,71590800,64900,64900,64900,64900,2
|
|
20230926,110100,71461000,65000,65000,65000,65000,0
|
|
20230926,110000,71461000,65000,65000,65000,65000,1
|
|
20230926,105900,71396000,64800,64800,64800,64800,3
|
|
20230926,105800,71201600,65000,65000,65000,65000,0
|
|
20230926,105700,71201600,65000,65000,65000,65000,0
|
|
20230926,105600,71201600,65000,65000,65100,65000,13
|
|
20230926,105500,70356500,64900,64900,64900,64900,0
|
|
20230926,105400,70356500,64900,64900,64900,64900,0
|
|
20230926,105300,70356500,64900,64900,64900,64900,14
|
|
20230926,105200,69447900,65100,65100,65100,65100,0
|
|
20230926,105100,69447900,65100,65100,65100,65100,1
|
|
20230926,105000,69382800,65000,64800,65000,64800,19
|
|
20230926,104900,68148400,64800,64800,64800,64800,0
|
|
20230926,104800,68148400,64800,64800,64800,64800,0
|
|
20230926,104700,68148400,64800,64800,64800,64800,3
|
|
20230926,104600,67954000,65000,65000,65000,65000,10
|
|
20230926,104500,67304000,64800,64800,64800,64800,0
|
|
20230926,104400,67304000,64800,64800,64800,64800,3
|
|
20230926,104300,67109600,64900,64900,64900,64900,0
|
|
20230926,104200,67109600,64900,64900,64900,64900,15
|
|
20230926,104100,66136100,64900,64800,64900,64800,4
|
|
20230926,104000,65876800,64700,64700,64700,64700,0
|
|
20230926,103900,65876800,64700,64700,64700,64700,0
|
|
20230926,103800,65876800,64700,64700,64700,64700,3
|
|
20230926,103700,65682700,64900,64900,64900,64900,0
|
|
20230926,103600,65682700,64900,65100,65100,64900,11
|
|
20230926,103500,64967000,65200,64900,65200,64900,10
|
|
20230926,103400,64317700,64600,64600,64600,64600,3
|
|
20230926,103300,64123900,64900,64800,64900,64800,10
|
|
20230926,103200,63475400,64800,64800,64800,64800,21
|
|
20230926,103100,62114600,64600,64800,64800,64600,5
|
|
20230926,103000,61791100,64900,64900,64900,64900,2
|
|
20230926,102900,61661300,64600,64600,64600,64600,0
|
|
20230926,102800,61661300,64600,64600,64600,64600,3
|
|
20230926,102700,61467500,64700,64700,64700,64700,0
|
|
20230926,102600,61467500,64700,64700,64700,64700,0
|
|
20230926,102500,61467500,64700,64800,64800,64700,43
|
|
20230926,102400,58681400,64600,64600,64600,64600,0
|
|
20230926,102300,58681400,64600,64600,64600,64600,0
|
|
20230926,102200,58681400,64600,64600,64600,64600,30
|
|
20230926,102100,56743400,64600,64600,64600,64600,28
|
|
20230926,102000,54934600,64600,64600,64600,64500,10
|
|
20230926,101900,54289300,64500,64600,64600,64500,3
|
|
20230926,101800,54095700,64600,64600,64600,64600,3
|
|
20230926,101700,53901900,64600,64600,64600,64600,0
|
|
20230926,101600,53901900,64600,64600,64600,64600,25
|
|
20230926,101500,52286900,64600,64600,64600,64600,0
|
|
20230926,101400,52286900,64600,64600,64600,64600,9
|
|
20230926,101300,51705500,64600,64700,64700,64600,81
|
|
20230926,101200,46465100,64700,64700,64700,64700,60
|
|
20230926,101100,42583100,64600,64600,64600,64600,0
|
|
20230926,101000,42583100,64600,64600,64900,64600,97
|
|
20230926,100900,36298700,64500,64500,64500,64500,9
|
|
20230926,100800,35718200,64600,64600,64600,64600,6
|
|
20230926,100700,35330600,64600,64500,64600,64500,5
|
|
20230926,100600,35007900,64500,64500,64500,64500,11
|
|
20230926,100500,34298400,64500,64500,64500,64500,44
|
|
20230926,100400,31460400,64500,64600,64600,64500,16
|
|
20230926,100300,30428200,64500,64500,64500,64500,15
|
|
20230926,100200,29460700,64600,64600,64600,64600,0
|
|
20230926,100100,29460700,64600,64500,64600,64500,4
|
|
20230926,100000,29202600,64600,64600,64600,64600,0
|
|
20230926,095900,29202600,64600,64600,64600,64600,1
|
|
20230926,095800,29138000,64600,64600,64600,64500,33
|
|
20230926,095700,27008600,64600,64600,64600,64600,9
|
|
20230926,095600,26427200,64600,64700,64700,64600,65
|
|
20230926,095500,22228000,64700,64700,64700,64700,14
|
|
20230926,095400,21322200,64900,64900,64900,64900,0
|
|
20230926,095300,21322200,64900,64900,64900,64800,71
|
|
20230926,095200,16718900,65000,65000,65000,65000,0
|
|
20230926,095100,16718900,65000,65000,65000,65000,0
|
|
20230926,095000,16718900,65000,65000,65000,65000,0
|
|
20230926,094900,16718900,65000,65000,65000,65000,0
|
|
20230926,094800,16718900,65000,65000,65000,65000,0
|
|
20230926,094700,16718900,65000,65000,65000,65000,0
|
|
20230926,094600,16718900,65000,65000,65000,65000,0
|
|
20230926,094500,16718900,65000,65000,65000,65000,0
|
|
20230926,094400,16718900,65000,65000,65000,65000,0
|
|
20230926,094300,16718900,65000,65000,65000,65000,0
|
|
20230926,094200,16718900,65000,65000,65000,65000,0
|
|
20230926,094100,16718900,65000,65000,65000,65000,0
|
|
20230926,094000,16718900,65000,65100,65100,65000,18
|
|
20230926,093900,15548200,65200,65200,65200,65200,0
|
|
20230926,093800,15548200,65200,65200,65200,65200,0
|
|
20230926,093700,15548200,65200,65200,65200,65200,0
|
|
20230926,093600,15548200,65200,65200,65200,65200,0
|
|
20230926,093500,15548200,65200,65200,65200,65200,4
|
|
20230926,093400,15287400,65200,65100,65200,65100,11
|
|
20230926,093300,14571200,65100,65100,65100,65100,1
|
|
20230926,093200,14506100,65100,65100,65100,65100,5
|
|
20230926,093100,14180600,65200,65200,65200,65200,0
|
|
20230926,093000,14180600,65200,65200,65200,65200,0
|
|
20230926,092900,14180600,65200,65200,65200,65200,1
|
|
20230926,092800,14115400,65200,65200,65200,65200,2
|
|
20230926,092700,13985000,65200,65200,65200,65200,7
|
|
20230926,092600,13528600,65200,65100,65300,65100,14
|
|
20230926,092500,12616000,65000,65000,65000,65000,13
|
|
20230926,092400,11771000,65000,65000,65000,65000,0
|
|
20230926,092300,11771000,65000,65000,65000,65000,1
|
|
20230926,092200,11706000,65000,65000,65000,65000,120
|
|
20230926,092100,3906000,65000,65000,65000,65000,2
|
|
20230926,092000,3776000,65100,65100,65100,65100,0
|
|
20230926,091900,3776000,65100,65100,65100,65100,1
|
|
20230926,091800,3710900,65200,65200,65200,65200,0
|
|
20230926,091700,3710900,65200,65200,65200,65200,0
|
|
20230926,091600,3710900,65200,65200,65200,65200,0
|
|
20230926,091500,3710900,65200,65200,65200,65200,1
|
|
20230926,091400,3645700,65300,65300,65300,65300,0
|
|
20230926,091300,3645700,65300,65300,65300,65300,0
|
|
20230926,091200,3645700,65300,65300,65300,65300,0
|
|
20230926,091100,3645700,65300,65300,65300,65300,0
|
|
20230926,091000,3645700,65300,65300,65300,65300,2
|
|
20230926,090900,3515100,65100,65100,65100,65100,0
|
|
20230926,090800,3515100,65100,65100,65100,65100,0
|
|
20230926,090700,3515100,65100,65100,65100,65100,32
|
|
20230926,090600,1431900,65100,65100,65100,65100,5
|
|
20230926,090500,1106400,65200,65200,65200,65200,4
|
|
20230926,090400,845600,65000,65000,65000,65000,0
|
|
20230926,090300,845600,65000,65000,65000,65000,0
|
|
20230926,090200,845600,65000,65000,65000,65000,0
|
|
20230926,090100,845600,65000,65000,65000,65000,0
|
|
20230926,090000,845600,65000,65300,65300,65000,13
|