639 lines
32 KiB
CSV
639 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,193600,278487700,65400,65400,65400,65400,436
|
|
20230927,193500,278487700,65400,65400,65400,65400,0
|
|
20230927,193400,278487700,65400,65400,65400,65400,0
|
|
20230927,193300,278487700,65400,65400,65400,65400,0
|
|
20230927,193200,278487700,65400,65400,65400,65400,0
|
|
20230927,193100,278487700,65400,65400,65400,65400,0
|
|
20230927,193000,278487700,65400,65400,65400,65400,0
|
|
20230927,192900,278487700,65400,65400,65400,65400,0
|
|
20230927,192800,278487700,65400,65400,65400,65400,0
|
|
20230927,192700,278487700,65400,65400,65400,65400,0
|
|
20230927,192600,278487700,65400,65400,65400,65400,0
|
|
20230927,192500,278487700,65400,65400,65400,65400,0
|
|
20230927,192400,278487700,65400,65400,65400,65400,0
|
|
20230927,192300,278487700,65400,65400,65400,65400,0
|
|
20230927,192200,278487700,65400,65400,65400,65400,0
|
|
20230927,192100,278487700,65400,65400,65400,65400,0
|
|
20230927,192000,278487700,65400,65400,65400,65400,0
|
|
20230927,191900,278487700,65400,65400,65400,65400,0
|
|
20230927,191800,278487700,65400,65400,65400,65400,0
|
|
20230927,191700,278487700,65400,65400,65400,65400,0
|
|
20230927,191600,278487700,65400,65400,65400,65400,0
|
|
20230927,191500,278487700,65400,65400,65400,65400,0
|
|
20230927,191400,278487700,65400,65400,65400,65400,0
|
|
20230927,191300,278487700,65400,65400,65400,65400,0
|
|
20230927,191200,278487700,65400,65400,65400,65400,0
|
|
20230927,191100,278487700,65400,65400,65400,65400,0
|
|
20230927,191000,278487700,65400,65400,65400,65400,0
|
|
20230927,190900,278487700,65400,65400,65400,65400,0
|
|
20230927,190800,278487700,65400,65400,65400,65400,0
|
|
20230927,190700,278487700,65400,65400,65400,65400,0
|
|
20230927,190600,278487700,65400,65400,65400,65400,436
|
|
20230927,190500,278487700,65400,65400,65400,65400,0
|
|
20230927,190400,278487700,65400,65400,65400,65400,0
|
|
20230927,190300,278487700,65400,65400,65400,65400,0
|
|
20230927,190200,278487700,65400,65400,65400,65400,0
|
|
20230927,190100,278487700,65400,65400,65400,65400,0
|
|
20230927,190000,278487700,65400,65400,65400,65400,0
|
|
20230927,185900,278487700,65400,65400,65400,65400,0
|
|
20230927,185800,278487700,65400,65400,65400,65400,0
|
|
20230927,185700,278487700,65400,65400,65400,65400,0
|
|
20230927,185600,278487700,65400,65400,65400,65400,0
|
|
20230927,185500,278487700,65400,65400,65400,65400,0
|
|
20230927,185400,278487700,65400,65400,65400,65400,0
|
|
20230927,185300,278487700,65400,65400,65400,65400,0
|
|
20230927,185200,278487700,65400,65400,65400,65400,0
|
|
20230927,185100,278487700,65400,65400,65400,65400,0
|
|
20230927,185000,278487700,65400,65400,65400,65400,0
|
|
20230927,184900,278487700,65400,65400,65400,65400,0
|
|
20230927,184800,278487700,65400,65400,65400,65400,0
|
|
20230927,184700,278487700,65400,65400,65400,65400,0
|
|
20230927,184600,278487700,65400,65400,65400,65400,0
|
|
20230927,184500,278487700,65400,65400,65400,65400,0
|
|
20230927,184400,278487700,65400,65400,65400,65400,0
|
|
20230927,184300,278487700,65400,65400,65400,65400,0
|
|
20230927,184200,278487700,65400,65400,65400,65400,0
|
|
20230927,184100,278487700,65400,65400,65400,65400,0
|
|
20230927,184000,278487700,65400,65400,65400,65400,0
|
|
20230927,183900,278487700,65400,65400,65400,65400,0
|
|
20230927,183800,278487700,65400,65400,65400,65400,0
|
|
20230927,183700,278487700,65400,65400,65400,65400,0
|
|
20230927,183600,278487700,65400,65400,65400,65400,436
|
|
20230927,183500,278487700,65400,65400,65400,65400,0
|
|
20230927,183400,278487700,65400,65400,65400,65400,0
|
|
20230927,183300,278487700,65400,65400,65400,65400,0
|
|
20230927,183200,278487700,65400,65400,65400,65400,0
|
|
20230927,183100,278487700,65400,65400,65400,65400,0
|
|
20230927,183000,278487700,65400,65400,65400,65400,0
|
|
20230927,182900,278487700,65400,65400,65400,65400,0
|
|
20230927,182800,278487700,65400,65400,65400,65400,0
|
|
20230927,182700,278487700,65400,65400,65400,65400,0
|
|
20230927,182600,278487700,65400,65400,65400,65400,0
|
|
20230927,182500,278487700,65400,65400,65400,65400,0
|
|
20230927,182400,278487700,65400,65400,65400,65400,0
|
|
20230927,182300,278487700,65400,65400,65400,65400,0
|
|
20230927,182200,278487700,65400,65400,65400,65400,0
|
|
20230927,182100,278487700,65400,65400,65400,65400,0
|
|
20230927,182000,278487700,65400,65400,65400,65400,0
|
|
20230927,181900,278487700,65400,65400,65400,65400,0
|
|
20230927,181800,278487700,65400,65400,65400,65400,0
|
|
20230927,181700,278487700,65400,65400,65400,65400,0
|
|
20230927,181600,278487700,65400,65400,65400,65400,0
|
|
20230927,181500,278487700,65400,65400,65400,65400,0
|
|
20230927,181400,278487700,65400,65400,65400,65400,0
|
|
20230927,181300,278487700,65400,65400,65400,65400,0
|
|
20230927,181200,278487700,65400,65400,65400,65400,0
|
|
20230927,181100,278487700,65400,65400,65400,65400,0
|
|
20230927,181000,278487700,65400,65400,65400,65400,0
|
|
20230927,180900,278487700,65400,65400,65400,65400,0
|
|
20230927,180800,278487700,65400,65400,65400,65400,0
|
|
20230927,180700,278487700,65400,65400,65400,65400,0
|
|
20230927,180600,278487700,65400,65400,65400,65400,436
|
|
20230927,180500,278487700,65400,65400,65400,65400,0
|
|
20230927,180400,278487700,65400,65400,65400,65400,0
|
|
20230927,180300,278487700,65400,65400,65400,65400,0
|
|
20230927,180200,278487700,65400,65400,65400,65400,0
|
|
20230927,180100,278487700,65400,65400,65400,65400,0
|
|
20230927,180000,278487700,65400,65400,65400,65400,0
|
|
20230927,175900,278487700,65400,65400,65400,65400,0
|
|
20230927,175800,278487700,65400,65400,65400,65400,0
|
|
20230927,175700,278487700,65400,65400,65400,65400,0
|
|
20230927,175600,278487700,65400,65400,65400,65400,0
|
|
20230927,175500,278487700,65400,65400,65400,65400,0
|
|
20230927,175400,278487700,65400,65400,65400,65400,0
|
|
20230927,175300,278487700,65400,65400,65400,65400,0
|
|
20230927,175200,278487700,65400,65400,65400,65400,0
|
|
20230927,175100,278487700,65400,65400,65400,65400,0
|
|
20230927,175000,278487700,65400,65400,65400,65400,0
|
|
20230927,174900,278487700,65400,65400,65400,65400,0
|
|
20230927,174800,278487700,65400,65400,65400,65400,0
|
|
20230927,174700,278487700,65400,65400,65400,65400,0
|
|
20230927,174600,278487700,65400,65400,65400,65400,0
|
|
20230927,174500,278487700,65400,65400,65400,65400,0
|
|
20230927,174400,278487700,65400,65400,65400,65400,0
|
|
20230927,174300,278487700,65400,65400,65400,65400,0
|
|
20230927,174200,278487700,65400,65400,65400,65400,0
|
|
20230927,174100,278487700,65400,65400,65400,65400,0
|
|
20230927,174000,278487700,65400,65400,65400,65400,0
|
|
20230927,173900,278487700,65400,65400,65400,65400,0
|
|
20230927,173800,278487700,65400,65400,65400,65400,0
|
|
20230927,173700,278487700,65400,65400,65400,65400,0
|
|
20230927,173600,278487700,65400,65400,65400,65400,436
|
|
20230927,173500,278487700,65400,65400,65400,65400,0
|
|
20230927,173400,278487700,65400,65400,65400,65400,0
|
|
20230927,173300,278487700,65400,65400,65400,65400,0
|
|
20230927,173200,278487700,65400,65400,65400,65400,0
|
|
20230927,173100,278487700,65400,65400,65400,65400,0
|
|
20230927,173000,278487700,65400,65400,65400,65400,0
|
|
20230927,172900,278487700,65400,65400,65400,65400,0
|
|
20230927,172800,278487700,65400,65400,65400,65400,0
|
|
20230927,172700,278487700,65400,65400,65400,65400,0
|
|
20230927,172600,278487700,65400,65400,65400,65400,0
|
|
20230927,172500,278487700,65400,65400,65400,65400,0
|
|
20230927,172400,278487700,65400,65400,65400,65400,0
|
|
20230927,172300,278487700,65400,65400,65400,65400,0
|
|
20230927,172200,278487700,65400,65400,65400,65400,0
|
|
20230927,172100,278487700,65400,65400,65400,65400,0
|
|
20230927,172000,278487700,65400,65400,65400,65400,0
|
|
20230927,171900,278487700,65400,65400,65400,65400,0
|
|
20230927,171800,278487700,65400,65400,65400,65400,0
|
|
20230927,171700,278487700,65400,65400,65400,65400,0
|
|
20230927,171600,278487700,65400,65400,65400,65400,0
|
|
20230927,171500,278487700,65400,65400,65400,65400,0
|
|
20230927,171400,278487700,65400,65400,65400,65400,0
|
|
20230927,171300,278487700,65400,65400,65400,65400,0
|
|
20230927,171200,278487700,65400,65400,65400,65400,0
|
|
20230927,171100,278487700,65400,65400,65400,65400,0
|
|
20230927,171000,278487700,65400,65400,65400,65400,0
|
|
20230927,170900,278487700,65400,65400,65400,65400,0
|
|
20230927,170800,278487700,65400,65400,65400,65400,0
|
|
20230927,170700,278487700,65400,65400,65400,65400,0
|
|
20230927,170600,278487700,65400,65400,65400,65400,436
|
|
20230927,170500,278487700,65400,65400,65400,65400,0
|
|
20230927,170400,278487700,65400,65400,65400,65400,0
|
|
20230927,170300,278487700,65400,65400,65400,65400,0
|
|
20230927,170200,278487700,65400,65400,65400,65400,0
|
|
20230927,170100,278487700,65400,65400,65400,65400,0
|
|
20230927,170000,278487700,65400,65400,65400,65400,0
|
|
20230927,165900,278487700,65400,65400,65400,65400,0
|
|
20230927,165800,278487700,65400,65400,65400,65400,0
|
|
20230927,165700,278487700,65400,65400,65400,65400,0
|
|
20230927,165600,278487700,65400,65400,65400,65400,0
|
|
20230927,165500,278487700,65400,65400,65400,65400,0
|
|
20230927,165400,278487700,65400,65400,65400,65400,0
|
|
20230927,165300,278487700,65400,65400,65400,65400,0
|
|
20230927,165200,278487700,65400,65400,65400,65400,0
|
|
20230927,165100,278487700,65400,65400,65400,65400,0
|
|
20230927,165000,278487700,65400,65400,65400,65400,0
|
|
20230927,164900,278487700,65400,65400,65400,65400,0
|
|
20230927,164800,278487700,65400,65400,65400,65400,0
|
|
20230927,164700,278487700,65400,65400,65400,65400,0
|
|
20230927,164600,278487700,65400,65400,65400,65400,0
|
|
20230927,164500,278487700,65400,65400,65400,65400,0
|
|
20230927,164400,278487700,65400,65400,65400,65400,0
|
|
20230927,164300,278487700,65400,65400,65400,65400,0
|
|
20230927,164200,278487700,65400,65400,65400,65400,0
|
|
20230927,164100,278487700,65400,65400,65400,65400,0
|
|
20230927,164000,278487700,65400,65400,65400,65400,0
|
|
20230927,163900,278487700,65400,65400,65400,65400,0
|
|
20230927,163800,278487700,65400,65400,65400,65400,0
|
|
20230927,163700,278487700,65400,65400,65400,65400,0
|
|
20230927,163600,278487700,65400,65400,65400,65400,436
|
|
20230927,163500,278487700,65400,65400,65400,65400,0
|
|
20230927,163400,278487700,65400,65400,65400,65400,0
|
|
20230927,163300,278487700,65400,65400,65400,65400,0
|
|
20230927,163200,278487700,65400,65400,65400,65400,0
|
|
20230927,163100,278487700,65400,65400,65400,65400,0
|
|
20230927,163000,278487700,65400,65400,65400,65400,0
|
|
20230927,162900,278487700,65400,65400,65400,65400,0
|
|
20230927,162800,278487700,65400,65400,65400,65400,0
|
|
20230927,162700,278487700,65400,65400,65400,65400,0
|
|
20230927,162600,278487700,65400,65400,65400,65400,0
|
|
20230927,162500,278487700,65400,65400,65400,65400,0
|
|
20230927,162400,278487700,65400,65400,65400,65400,0
|
|
20230927,162300,278487700,65400,65400,65400,65400,0
|
|
20230927,162200,278487700,65400,65400,65400,65400,0
|
|
20230927,162100,278487700,65400,65400,65400,65400,0
|
|
20230927,162000,278487700,65400,65400,65400,65400,0
|
|
20230927,161900,278487700,65400,65400,65400,65400,0
|
|
20230927,161800,278487700,65400,65400,65400,65400,0
|
|
20230927,161700,278487700,65400,65400,65400,65400,0
|
|
20230927,161600,278487700,65400,65400,65400,65400,0
|
|
20230927,161500,278487700,65400,65400,65400,65400,0
|
|
20230927,161400,278487700,65400,65400,65400,65400,0
|
|
20230927,161300,278487700,65400,65400,65400,65400,0
|
|
20230927,161200,278487700,65400,65400,65400,65400,0
|
|
20230927,161100,278487700,65400,65400,65400,65400,0
|
|
20230927,161000,278487700,65400,65400,65400,65400,0
|
|
20230927,160900,278487700,65400,65400,65400,65400,0
|
|
20230927,160800,278487700,65400,65400,65400,65400,0
|
|
20230927,160700,278487700,65400,65400,65400,65400,0
|
|
20230927,160600,278487700,65400,65400,65400,65400,436
|
|
20230927,160500,278487700,65400,65400,65400,65400,0
|
|
20230927,160400,278487700,65400,65400,65400,65400,0
|
|
20230927,160300,278487700,65400,65400,65400,65400,0
|
|
20230927,160200,278487700,65400,65400,65400,65400,0
|
|
20230927,160100,278487700,65400,65400,65400,65400,0
|
|
20230927,160000,278487700,65400,65400,65400,65400,0
|
|
20230927,155900,278487700,65400,65400,65400,65400,0
|
|
20230927,155800,278487700,65400,65400,65400,65400,0
|
|
20230927,155700,278487700,65400,65400,65400,65400,0
|
|
20230927,155600,278487700,65400,65400,65400,65400,0
|
|
20230927,155500,278487700,65400,65400,65400,65400,0
|
|
20230927,155400,278487700,65400,65400,65400,65400,0
|
|
20230927,155300,278487700,65400,65400,65400,65400,0
|
|
20230927,155200,278487700,65400,65400,65400,65400,0
|
|
20230927,155100,278487700,65400,65400,65400,65400,0
|
|
20230927,155000,278487700,65400,65400,65400,65400,0
|
|
20230927,154900,278487700,65400,65400,65400,65400,0
|
|
20230927,154800,278487700,65400,65400,65400,65400,0
|
|
20230927,154700,278487700,65400,65400,65400,65400,0
|
|
20230927,154600,278487700,65400,65400,65400,65400,0
|
|
20230927,154500,278487700,65400,65400,65400,65400,0
|
|
20230927,154400,278487700,65400,65400,65400,65400,0
|
|
20230927,154300,278487700,65400,65400,65400,65400,0
|
|
20230927,154200,278487700,65400,65400,65400,65400,0
|
|
20230927,154100,278487700,65400,65400,65400,65400,0
|
|
20230927,154000,278487700,65400,65400,65400,65400,0
|
|
20230927,153900,278487700,65400,65400,65400,65400,0
|
|
20230927,153800,278487700,65400,65400,65400,65400,0
|
|
20230927,153700,278487700,65400,65400,65400,65400,0
|
|
20230927,153600,278487700,65400,65400,65400,65400,436
|
|
20230927,153500,278487700,65400,65400,65400,65400,0
|
|
20230927,153400,278487700,65400,65400,65400,65400,0
|
|
20230927,153300,278487700,65400,65400,65400,65400,0
|
|
20230927,153200,278487700,65400,65400,65400,65400,0
|
|
20230927,153100,278487700,65400,65400,65400,65400,0
|
|
20230927,153000,278487700,65400,65400,65400,65400,436
|
|
20230927,152900,249973300,65400,65400,65400,65400,0
|
|
20230927,152800,249973300,65400,65400,65400,65400,0
|
|
20230927,152700,249973300,65400,65400,65400,65400,0
|
|
20230927,152600,249973300,65400,65400,65400,65400,0
|
|
20230927,152500,249973300,65400,65400,65400,65400,0
|
|
20230927,152400,249973300,65400,65400,65400,65400,0
|
|
20230927,152300,249973300,65400,65400,65400,65400,0
|
|
20230927,152200,249973300,65400,65400,65400,65400,0
|
|
20230927,152100,249973300,65400,65400,65400,65400,0
|
|
20230927,152000,249973300,65400,65400,65400,65400,0
|
|
20230927,151900,249973300,65400,65400,65400,65400,14
|
|
20230927,151800,249057700,65300,65300,65300,65300,0
|
|
20230927,151700,249057700,65300,65300,65300,65300,1
|
|
20230927,151600,248992400,65400,65300,65400,65200,8
|
|
20230927,151500,248470100,65400,65400,65400,65400,1
|
|
20230927,151400,248404700,65300,65300,65300,65300,303
|
|
20230927,151300,228618800,65300,65300,65300,65300,0
|
|
20230927,151200,228618800,65300,65300,65300,65300,0
|
|
20230927,151100,228618800,65300,65300,65300,65300,10
|
|
20230927,151000,227965800,65200,65200,65200,65200,1
|
|
20230927,150900,227900600,65300,65300,65300,65300,5
|
|
20230927,150800,227574100,65300,65300,65300,65300,5
|
|
20230927,150700,227247600,65300,65300,65300,65300,24
|
|
20230927,150600,225680400,65300,65300,65300,65300,0
|
|
20230927,150500,225680400,65300,65300,65300,65300,24
|
|
20230927,150400,224113200,65300,65300,65300,65300,1
|
|
20230927,150300,224047900,65300,65300,65300,65300,64
|
|
20230927,150200,219868700,65300,65300,65300,65300,0
|
|
20230927,150100,219868700,65300,65300,65300,65300,1
|
|
20230927,150000,219803400,65300,65200,65300,65200,12
|
|
20230927,145900,219020900,65300,65300,65300,65300,5
|
|
20230927,145800,218694400,65300,65300,65300,65300,116
|
|
20230927,145700,211119600,65200,65200,65200,65200,0
|
|
20230927,145600,211119600,65200,65200,65200,65200,7
|
|
20230927,145500,210663200,65300,65300,65300,65300,6
|
|
20230927,145400,210271400,65300,65300,65300,65300,90
|
|
20230927,145300,204394400,65300,65300,65300,65300,76
|
|
20230927,145200,199431600,65300,65300,65300,65300,10
|
|
20230927,145100,198778600,65300,65300,65300,65300,0
|
|
20230927,145000,198778600,65300,65300,65300,65300,0
|
|
20230927,144900,198778600,65300,65300,65300,65300,0
|
|
20230927,144800,198778600,65300,65300,65300,65300,8
|
|
20230927,144700,198256200,65300,65300,65300,65300,0
|
|
20230927,144600,198256200,65300,65300,65300,65300,5
|
|
20230927,144500,197929700,65200,65200,65200,65200,0
|
|
20230927,144400,197929700,65200,65200,65200,65200,9
|
|
20230927,144300,197342900,65200,65200,65200,65200,1
|
|
20230927,144200,197277700,65200,65200,65200,65200,0
|
|
20230927,144100,197277700,65200,65200,65200,65200,0
|
|
20230927,144000,197277700,65200,65200,65200,65200,8
|
|
20230927,143900,196756100,65200,65200,65200,65200,0
|
|
20230927,143800,196756100,65200,65200,65200,65200,0
|
|
20230927,143700,196756100,65200,65200,65200,65200,0
|
|
20230927,143600,196756100,65200,65200,65200,65200,7
|
|
20230927,143500,196299700,65400,65400,65400,65400,7
|
|
20230927,143400,195841900,65300,65300,65300,65300,0
|
|
20230927,143300,195841900,65300,65300,65300,65300,0
|
|
20230927,143200,195841900,65300,65400,65400,65300,10
|
|
20230927,143100,195188800,65400,65400,65400,65400,0
|
|
20230927,143000,195188800,65400,65400,65400,65400,0
|
|
20230927,142900,195188800,65400,65400,65400,65300,279
|
|
20230927,142800,176969900,65300,65300,65300,65300,6
|
|
20230927,142700,176578100,65400,65400,65400,65400,0
|
|
20230927,142600,176578100,65400,65400,65400,65400,0
|
|
20230927,142500,176578100,65400,65400,65400,65400,0
|
|
20230927,142400,176578100,65400,65400,65400,65400,10
|
|
20230927,142300,175924100,65500,65500,65500,65500,0
|
|
20230927,142200,175924100,65500,65500,65500,65500,0
|
|
20230927,142100,175924100,65500,65500,65500,65500,0
|
|
20230927,142000,175924100,65500,65500,65500,65500,0
|
|
20230927,141900,175924100,65500,65500,65500,65500,56
|
|
20230927,141800,172256100,65500,65400,65500,65400,69
|
|
20230927,141700,167738000,65400,65400,65400,65400,5
|
|
20230927,141600,167411000,65400,65400,65400,65400,65
|
|
20230927,141500,163160000,65300,65300,65300,65300,54
|
|
20230927,141400,159633800,65200,65200,65200,65200,0
|
|
20230927,141300,159633800,65200,65200,65200,65200,0
|
|
20230927,141200,159633800,65200,65200,65200,65200,8
|
|
20230927,141100,159112200,65300,65200,65300,65200,9
|
|
20230927,141000,158525000,65200,65200,65200,65200,0
|
|
20230927,140900,158525000,65200,65200,65200,65200,20
|
|
20230927,140800,157221000,65100,65100,65100,65100,7
|
|
20230927,140700,156765300,65100,65100,65100,65100,3
|
|
20230927,140600,156570000,65000,65000,65000,65000,2
|
|
20230927,140500,156440000,65000,65000,65000,65000,0
|
|
20230927,140400,156440000,65000,65000,65000,65000,10
|
|
20230927,140300,155790000,65100,65100,65100,65100,0
|
|
20230927,140200,155790000,65100,65100,65100,65100,0
|
|
20230927,140100,155790000,65100,65100,65100,65100,4
|
|
20230927,140000,155529600,65100,65100,65100,65100,1
|
|
20230927,135900,155464500,65100,65100,65100,65100,6
|
|
20230927,135800,155073900,65000,65000,65000,65000,0
|
|
20230927,135700,155073900,65000,65000,65000,65000,0
|
|
20230927,135600,155073900,65000,65000,65000,65000,7
|
|
20230927,135500,154618900,65100,65100,65100,65100,0
|
|
20230927,135400,154618900,65100,65100,65100,65100,0
|
|
20230927,135300,154618900,65100,65100,65100,65100,0
|
|
20230927,135200,154618900,65100,65100,65100,65100,1
|
|
20230927,135100,154553800,65100,65100,65100,65100,1
|
|
20230927,135000,154488700,65100,65100,65100,65100,0
|
|
20230927,134900,154488700,65100,65100,65100,65100,0
|
|
20230927,134800,154488700,65100,65100,65100,65100,4
|
|
20230927,134700,154228300,65100,65100,65100,65100,0
|
|
20230927,134600,154228300,65100,65100,65100,65100,0
|
|
20230927,134500,154228300,65100,65100,65100,65100,7
|
|
20230927,134400,153772600,65100,65100,65100,65100,0
|
|
20230927,134300,153772600,65100,65100,65100,65100,0
|
|
20230927,134200,153772600,65100,65100,65100,65100,0
|
|
20230927,134100,153772600,65100,65100,65100,65100,0
|
|
20230927,134000,153772600,65100,65200,65200,65100,47
|
|
20230927,133900,150709200,65100,65100,65100,65100,0
|
|
20230927,133800,150709200,65100,65100,65100,65100,0
|
|
20230927,133700,150709200,65100,65100,65100,65100,0
|
|
20230927,133600,150709200,65100,65100,65100,65100,49
|
|
20230927,133500,147519300,65100,65100,65100,65100,0
|
|
20230927,133400,147519300,65100,65100,65100,65100,40
|
|
20230927,133300,144915300,65100,65100,65100,65100,0
|
|
20230927,133200,144915300,65100,65100,65100,65100,8
|
|
20230927,133100,144394500,65100,65100,65100,65100,0
|
|
20230927,133000,144394500,65100,65100,65100,65100,14
|
|
20230927,132900,143483100,65100,65100,65100,65100,1
|
|
20230927,132800,143418000,65000,65000,65000,65000,7
|
|
20230927,132700,142963000,65100,65100,65100,65100,0
|
|
20230927,132600,142963000,65100,65100,65100,65100,16
|
|
20230927,132500,141921400,65000,65000,65000,65000,18
|
|
20230927,132400,140751400,65000,65000,65000,65000,10
|
|
20230927,132300,140101400,65100,65100,65100,65100,0
|
|
20230927,132200,140101400,65100,65100,65100,65100,0
|
|
20230927,132100,140101400,65100,65100,65100,65100,8
|
|
20230927,132000,139580600,65200,65200,65200,65200,1
|
|
20230927,131900,139515400,65100,65100,65100,65100,0
|
|
20230927,131800,139515400,65100,65100,65100,65100,30
|
|
20230927,131700,137562400,65000,65000,65000,65000,8
|
|
20230927,131600,137042400,65000,65100,65100,65000,3
|
|
20230927,131500,136847200,65000,65000,65000,65000,2
|
|
20230927,131400,136717200,64900,64900,64900,64900,0
|
|
20230927,131300,136717200,64900,64900,64900,64900,4
|
|
20230927,131200,136457600,64900,64900,64900,64900,175
|
|
20230927,131100,125100100,65000,65000,65000,65000,10
|
|
20230927,131000,124450100,65000,65000,65000,65000,0
|
|
20230927,130900,124450100,65000,65000,65000,65000,0
|
|
20230927,130800,124450100,65000,65000,65000,65000,4
|
|
20230927,130700,124190100,65000,65000,65000,65000,0
|
|
20230927,130600,124190100,65000,65000,65000,65000,0
|
|
20230927,130500,124190100,65000,65000,65000,65000,1
|
|
20230927,130400,124125100,65000,65000,65000,65000,6
|
|
20230927,130300,123735100,65000,65000,65000,65000,0
|
|
20230927,130200,123735100,65000,65000,65000,65000,0
|
|
20230927,130100,123735100,65000,65000,65000,65000,5
|
|
20230927,130000,123410100,65000,65000,65000,65000,2
|
|
20230927,125900,123280100,65000,65000,65000,65000,0
|
|
20230927,125800,123280100,65000,65000,65000,65000,0
|
|
20230927,125700,123280100,65000,65000,65000,65000,0
|
|
20230927,125600,123280100,65000,65000,65000,65000,0
|
|
20230927,125500,123280100,65000,65000,65000,65000,0
|
|
20230927,125400,123280100,65000,65000,65000,65000,8
|
|
20230927,125300,122760100,64900,64900,64900,64900,0
|
|
20230927,125200,122760100,64900,65000,65000,64900,105
|
|
20230927,125100,115935600,64900,64900,64900,64900,0
|
|
20230927,125000,115935600,64900,64900,64900,64900,57
|
|
20230927,124900,112236300,65000,65000,65000,65000,6
|
|
20230927,124800,111846300,64900,64900,64900,64900,6
|
|
20230927,124700,111456900,65000,65000,65000,65000,4
|
|
20230927,124600,111196900,64900,64900,64900,64900,160
|
|
20230927,124500,100812900,65000,65000,65000,65000,0
|
|
20230927,124400,100812900,65000,65000,65000,65000,5
|
|
20230927,124300,100487900,65100,65100,65100,65100,0
|
|
20230927,124200,100487900,65100,65100,65100,65100,0
|
|
20230927,124100,100487900,65100,65100,65100,65100,0
|
|
20230927,124000,100487900,65100,65100,65100,65100,22
|
|
20230927,123900,99055700,65100,65100,65100,65100,0
|
|
20230927,123800,99055700,65100,65100,65100,65100,0
|
|
20230927,123700,99055700,65100,65100,65100,65100,0
|
|
20230927,123600,99055700,65100,65200,65200,65100,100
|
|
20230927,123500,92545500,65200,65200,65200,65200,0
|
|
20230927,123400,92545500,65200,65200,65200,65200,5
|
|
20230927,123300,92219500,65200,65200,65200,65200,2
|
|
20230927,123200,92089100,65100,65100,65100,65100,61
|
|
20230927,123100,88118000,65100,65000,65100,65000,9
|
|
20230927,123000,87532600,65100,65100,65100,65100,1
|
|
20230927,122900,87467500,65400,65400,65400,65400,0
|
|
20230927,122800,87467500,65400,65400,65400,65400,0
|
|
20230927,122700,87467500,65400,65400,65400,65400,0
|
|
20230927,122600,87467500,65400,65400,65400,65400,0
|
|
20230927,122500,87467500,65400,65400,65400,65400,0
|
|
20230927,122400,87467500,65400,65400,65400,65400,0
|
|
20230927,122300,87467500,65400,65200,65400,65200,11
|
|
20230927,122200,86749900,65200,65200,65200,65200,1
|
|
20230927,122100,86684700,65400,65400,65400,65400,0
|
|
20230927,122000,86684700,65400,65400,65400,65400,0
|
|
20230927,121900,86684700,65400,65400,65400,65400,0
|
|
20230927,121800,86684700,65400,65100,65400,65100,4
|
|
20230927,121700,86424000,65000,65100,65100,65000,126
|
|
20230927,121600,78233400,65100,65100,65100,65100,0
|
|
20230927,121500,78233400,65100,65100,65100,65100,100
|
|
20230927,121400,71723400,65100,65100,65100,65100,0
|
|
20230927,121300,71723400,65100,65100,65100,65100,14
|
|
20230927,121200,70812000,65200,65200,65200,65200,0
|
|
20230927,121100,70812000,65200,65200,65200,65200,2
|
|
20230927,121000,70681600,65200,65200,65200,65200,0
|
|
20230927,120900,70681600,65200,65100,65200,65100,10
|
|
20230927,120800,70030500,65400,65400,65400,65400,0
|
|
20230927,120700,70030500,65400,65400,65400,65400,0
|
|
20230927,120600,70030500,65400,65400,65400,65400,0
|
|
20230927,120500,70030500,65400,65400,65400,65400,0
|
|
20230927,120400,70030500,65400,65400,65400,65400,0
|
|
20230927,120300,70030500,65400,65400,65400,65400,0
|
|
20230927,120200,70030500,65400,65400,65400,65400,0
|
|
20230927,120100,70030500,65400,65400,65400,65400,0
|
|
20230927,120000,70030500,65400,65400,65400,65400,0
|
|
20230927,115900,70030500,65400,65400,65400,65400,0
|
|
20230927,115800,70030500,65400,65400,65400,65400,0
|
|
20230927,115700,70030500,65400,65100,65400,65100,12
|
|
20230927,115600,69248600,65200,65200,65200,65200,0
|
|
20230927,115500,69248600,65200,65200,65200,65200,2
|
|
20230927,115400,69118200,65200,65200,65200,65200,0
|
|
20230927,115300,69118200,65200,65100,65200,65100,9
|
|
20230927,115200,68532200,65100,65100,65100,65100,0
|
|
20230927,115100,68532200,65100,65100,65100,65100,0
|
|
20230927,115000,68532200,65100,65100,65100,65100,0
|
|
20230927,114900,68532200,65100,65100,65100,65100,6
|
|
20230927,114800,68141600,65200,65200,65200,65200,0
|
|
20230927,114700,68141600,65200,65200,65200,65200,1
|
|
20230927,114600,68076400,65300,65300,65300,65300,0
|
|
20230927,114500,68076400,65300,65300,65300,65300,0
|
|
20230927,114400,68076400,65300,65300,65300,65300,0
|
|
20230927,114300,68076400,65300,65300,65300,65300,0
|
|
20230927,114200,68076400,65300,65300,65300,65300,0
|
|
20230927,114100,68076400,65300,65200,65300,65200,7
|
|
20230927,114000,67619900,65300,65300,65300,65300,0
|
|
20230927,113900,67619900,65300,65200,65300,65200,3
|
|
20230927,113800,67424200,65200,65200,65200,65200,2
|
|
20230927,113700,67293800,65100,65100,65100,65100,6
|
|
20230927,113600,66903200,65100,65100,65100,65100,0
|
|
20230927,113500,66903200,65100,65100,65100,65100,0
|
|
20230927,113400,66903200,65100,65100,65100,65100,0
|
|
20230927,113300,66903200,65100,65100,65100,65100,8
|
|
20230927,113200,66382400,65200,65200,65200,65200,2
|
|
20230927,113100,66252000,65200,65200,65200,65200,0
|
|
20230927,113000,66252000,65200,65200,65200,65200,0
|
|
20230927,112900,66252000,65200,65200,65200,65200,6
|
|
20230927,112800,65860800,65300,65300,65300,65300,0
|
|
20230927,112700,65860800,65300,65300,65300,65300,0
|
|
20230927,112600,65860800,65300,65200,65300,65200,3
|
|
20230927,112500,65665100,65200,65200,65200,65200,9
|
|
20230927,112400,65078300,65200,65200,65200,65200,0
|
|
20230927,112300,65078300,65200,65200,65200,65200,0
|
|
20230927,112200,65078300,65200,65200,65200,65200,0
|
|
20230927,112100,65078300,65200,65200,65200,65200,9
|
|
20230927,112000,64491500,65400,65400,65400,65400,0
|
|
20230927,111900,64491500,65400,65400,65400,65400,0
|
|
20230927,111800,64491500,65400,65400,65400,65400,0
|
|
20230927,111700,64491500,65400,65400,65400,65400,0
|
|
20230927,111600,64491500,65400,65400,65400,65400,0
|
|
20230927,111500,64491500,65400,65400,65400,65400,0
|
|
20230927,111400,64491500,65400,65200,65400,65200,20
|
|
20230927,111300,63187000,65100,65100,65100,65100,7
|
|
20230927,111200,62731300,65200,65200,65200,65200,1
|
|
20230927,111100,62666100,65100,65100,65100,65100,0
|
|
20230927,111000,62666100,65100,65100,65100,65100,0
|
|
20230927,110900,62666100,65100,65200,65200,65100,14
|
|
20230927,110800,61754400,65200,65200,65200,65200,1
|
|
20230927,110700,61689200,65000,65000,65000,65000,0
|
|
20230927,110600,61689200,65000,65000,65000,65000,0
|
|
20230927,110500,61689200,65000,65000,65000,65000,15
|
|
20230927,110400,60714200,65000,65000,65000,65000,0
|
|
20230927,110300,60714200,65000,65000,65000,65000,0
|
|
20230927,110200,60714200,65000,65000,65000,65000,0
|
|
20230927,110100,60714200,65000,65000,65000,65000,7
|
|
20230927,110000,60259200,65100,65100,65100,65100,0
|
|
20230927,105900,60259200,65100,65000,65100,65000,4
|
|
20230927,105800,59999100,65000,65000,65000,65000,0
|
|
20230927,105700,59999100,65000,65000,65000,65000,8
|
|
20230927,105600,59479100,65200,65200,65200,65200,0
|
|
20230927,105500,59479100,65200,65200,65200,65200,0
|
|
20230927,105400,59479100,65200,65200,65200,65200,0
|
|
20230927,105300,59479100,65200,65200,65200,65200,0
|
|
20230927,105200,59479100,65200,65200,65200,65200,1
|
|
20230927,105100,59413900,65200,65000,65200,65000,105
|
|
20230927,105000,52588700,64800,64800,64800,64800,0
|
|
20230927,104900,52588700,64800,65200,65200,64800,248
|
|
20230927,104800,36478900,65100,65100,65100,65100,27
|
|
20230927,104700,34721200,65100,65100,65100,65100,0
|
|
20230927,104600,34721200,65100,65100,65100,65100,0
|
|
20230927,104500,34721200,65100,65200,65200,65100,13
|
|
20230927,104400,33874500,65200,65200,65200,65200,0
|
|
20230927,104300,33874500,65200,65200,65200,65200,0
|
|
20230927,104200,33874500,65200,65200,65200,65200,1
|
|
20230927,104100,33809300,65200,65200,65200,65200,2
|
|
20230927,104000,33678900,65300,65300,65300,65300,0
|
|
20230927,103900,33678900,65300,65300,65300,65300,1
|
|
20230927,103800,33613600,65200,65200,65200,65200,0
|
|
20230927,103700,33613600,65200,65200,65200,65200,0
|
|
20230927,103600,33613600,65200,65200,65200,65200,18
|
|
20230927,103500,32440000,65200,65200,65200,65200,0
|
|
20230927,103400,32440000,65200,65200,65200,65200,1
|
|
20230927,103300,32374800,65100,65200,65200,65100,10
|
|
20230927,103200,31723700,65200,65200,65200,65200,20
|
|
20230927,103100,30419700,65200,65200,65200,65200,1
|
|
20230927,103000,30354500,65100,65100,65100,65100,10
|
|
20230927,102900,29703500,65100,65100,65100,65100,8
|
|
20230927,102800,29182700,65200,65200,65200,65200,0
|
|
20230927,102700,29182700,65200,65100,65200,65100,119
|
|
20230927,102600,21424200,65100,65100,65100,65100,11
|
|
20230927,102500,20708100,65100,65100,65100,65100,8
|
|
20230927,102400,20187300,65200,65100,65200,65100,36
|
|
20230927,102300,17843600,65000,65000,65000,65000,0
|
|
20230927,102200,17843600,65000,65000,65000,65000,0
|
|
20230927,102100,17843600,65000,65000,65000,65000,7
|
|
20230927,102000,17388600,65100,65100,65100,65100,0
|
|
20230927,101900,17388600,65100,65100,65100,65100,0
|
|
20230927,101800,17388600,65100,65100,65100,65100,1
|
|
20230927,101700,17323500,65000,64900,65000,64900,56
|
|
20230927,101600,13683800,64900,64900,64900,64900,2
|
|
20230927,101500,13554000,64900,64900,64900,64900,0
|
|
20230927,101400,13554000,64900,64900,64900,64900,14
|
|
20230927,101300,12645400,64800,64900,64900,64800,7
|
|
20230927,101200,12191700,64800,64800,64800,64800,0
|
|
20230927,101100,12191700,64800,64800,64800,64800,0
|
|
20230927,101000,12191700,64800,64800,64800,64800,0
|
|
20230927,100900,12191700,64800,64800,64800,64800,5
|
|
20230927,100800,11867700,64900,64900,64900,64900,1
|
|
20230927,100700,11802800,64900,64900,64900,64900,0
|
|
20230927,100600,11802800,64900,64900,64900,64900,1
|
|
20230927,100500,11737900,64800,64800,64800,64800,6
|
|
20230927,100400,11349100,64800,64800,64800,64800,0
|
|
20230927,100300,11349100,64800,64800,64800,64800,0
|
|
20230927,100200,11349100,64800,64800,64800,64800,6
|
|
20230927,100100,10960300,64800,64800,64800,64800,0
|
|
20230927,100000,10960300,64800,64800,64800,64800,0
|
|
20230927,095900,10960300,64800,64800,64800,64800,0
|
|
20230927,095800,10960300,64800,64800,64800,64800,9
|
|
20230927,095700,10377100,64900,64900,64900,64900,0
|
|
20230927,095600,10377100,64900,64900,64900,64900,0
|
|
20230927,095500,10377100,64900,64900,64900,64900,1
|
|
20230927,095400,10312200,64800,64800,64800,64800,9
|
|
20230927,095300,9729000,64900,64900,64900,64900,1
|
|
20230927,095200,9664100,64800,64800,64800,64800,0
|
|
20230927,095100,9664100,64800,64800,64800,64800,0
|
|
20230927,095000,9664100,64800,64800,64800,64800,9
|
|
20230927,094900,9080900,64900,64900,64900,64900,0
|
|
20230927,094800,9080900,64900,64900,64900,64900,0
|
|
20230927,094700,9080900,64900,64900,64900,64900,14
|
|
20230927,094600,8172300,64800,64800,64800,64800,53
|
|
20230927,094500,4737900,64900,64900,64900,64900,0
|
|
20230927,094400,4737900,64900,64900,64900,64900,0
|
|
20230927,094300,4737900,64900,64900,64900,64900,0
|
|
20230927,094200,4737900,64900,64900,64900,64900,0
|
|
20230927,094100,4737900,64900,64900,64900,64900,4
|
|
20230927,094000,4478300,64900,64900,64900,64900,0
|
|
20230927,093900,4478300,64900,64900,64900,64900,0
|
|
20230927,093800,4478300,64900,64900,64900,64900,22
|
|
20230927,093700,3050500,64900,64900,64900,64900,0
|
|
20230927,093600,3050500,64900,64900,64900,64900,2
|
|
20230927,093500,2920700,64900,64900,64900,64900,0
|
|
20230927,093400,2920700,64900,64900,64900,64900,0
|
|
20230927,093300,2920700,64900,64900,64900,64900,25
|
|
20230927,093200,1298200,65000,65000,65000,65000,0
|
|
20230927,093100,1298200,65000,65000,65000,65000,0
|
|
20230927,093000,1298200,65000,65000,65000,65000,0
|
|
20230927,092900,1298200,65000,65000,65000,65000,0
|
|
20230927,092800,1298200,65000,65000,65000,65000,0
|
|
20230927,092700,1298200,65000,65000,65000,65000,0
|
|
20230927,092600,1298200,65000,65000,65000,65000,0
|
|
20230927,092500,1298200,65000,65000,65000,65000,0
|
|
20230927,092400,1298200,65000,65000,65000,65000,0
|
|
20230927,092300,1298200,65000,65000,65000,65000,0
|
|
20230927,092200,1298200,65000,65000,65000,65000,0
|
|
20230927,092100,1298200,65000,65000,65000,65000,0
|
|
20230927,092000,1298200,65000,65000,65000,65000,0
|
|
20230927,091900,1298200,65000,65000,65000,65000,0
|
|
20230927,091800,1298200,65000,65000,65000,65000,0
|
|
20230927,091700,1298200,65000,65000,65000,65000,1
|
|
20230927,091600,1233200,65000,65000,65000,65000,0
|
|
20230927,091500,1233200,65000,65000,65000,65000,0
|
|
20230927,091400,1233200,65000,65000,65000,65000,0
|
|
20230927,091300,1233200,65000,65000,65000,65000,0
|
|
20230927,091200,1233200,65000,65000,65000,65000,0
|
|
20230927,091100,1233200,65000,65000,65000,65000,0
|
|
20230927,091000,1233200,65000,65000,65000,65000,3
|
|
20230927,090900,1038200,65000,65000,65000,65000,0
|
|
20230927,090800,1038200,65000,65000,65000,65000,0
|
|
20230927,090700,1038200,65000,65000,65000,65000,0
|
|
20230927,090600,1038200,65000,65000,65000,65000,0
|
|
20230927,090500,1038200,65000,65000,65000,65000,2
|
|
20230927,090400,908200,65000,65000,65000,65000,0
|
|
20230927,090300,908200,65000,65000,65000,65000,0
|
|
20230927,090200,908200,65000,65000,65000,65000,0
|
|
20230927,090100,908200,65000,65000,65000,65000,1
|
|
20230927,090000,843200,65000,65000,65000,64700,13
|