585 lines
30 KiB
CSV
585 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,184200,385323400,56700,56700,56700,56700,31
|
|
20230907,184100,385323400,56700,56700,56700,56700,0
|
|
20230907,184000,385323400,56700,56700,56700,56700,0
|
|
20230907,183900,385323400,56700,56700,56700,56700,0
|
|
20230907,183800,385323400,56700,56700,56700,56700,0
|
|
20230907,183700,385323400,56700,56700,56700,56700,0
|
|
20230907,183600,385323400,56700,56700,56700,56700,0
|
|
20230907,183500,385323400,56700,56700,56700,56700,0
|
|
20230907,183400,385323400,56700,56700,56700,56700,0
|
|
20230907,183300,385323400,56700,56700,56700,56700,0
|
|
20230907,183200,385323400,56700,56700,56700,56700,0
|
|
20230907,183100,385323400,56700,56700,56700,56700,0
|
|
20230907,183000,385323400,56700,56700,56700,56700,0
|
|
20230907,182900,385323400,56700,56700,56700,56700,0
|
|
20230907,182800,385323400,56700,56700,56700,56700,0
|
|
20230907,182700,385323400,56700,56700,56700,56700,0
|
|
20230907,182600,385323400,56700,56700,56700,56700,0
|
|
20230907,182500,385323400,56700,56700,56700,56700,0
|
|
20230907,182400,385323400,56700,56700,56700,56700,0
|
|
20230907,182300,385323400,56700,56700,56700,56700,0
|
|
20230907,182200,385323400,56700,56700,56700,56700,0
|
|
20230907,182100,385323400,56700,56700,56700,56700,0
|
|
20230907,182000,385323400,56700,56700,56700,56700,0
|
|
20230907,181900,385323400,56700,56700,56700,56700,0
|
|
20230907,181800,385323400,56700,56700,56700,56700,0
|
|
20230907,181700,385323400,56700,56700,56700,56700,0
|
|
20230907,181600,385323400,56700,56700,56700,56700,0
|
|
20230907,181500,385323400,56700,56700,56700,56700,0
|
|
20230907,181400,385323400,56700,56700,56700,56700,0
|
|
20230907,181300,385323400,56700,56700,56700,56700,0
|
|
20230907,181200,385323400,56700,56700,56700,56700,31
|
|
20230907,181100,385323400,56700,56700,56700,56700,0
|
|
20230907,181000,385323400,56700,56700,56700,56700,0
|
|
20230907,180900,385323400,56700,56700,56700,56700,0
|
|
20230907,180800,385323400,56700,56700,56700,56700,0
|
|
20230907,180700,385323400,56700,56700,56700,56700,0
|
|
20230907,180600,385323400,56700,56700,56700,56700,0
|
|
20230907,180500,385323400,56700,56700,56700,56700,0
|
|
20230907,180400,385323400,56700,56700,56700,56700,0
|
|
20230907,180300,385323400,56700,56700,56700,56700,0
|
|
20230907,180200,385323400,56700,56700,56700,56700,0
|
|
20230907,180100,385323400,56700,56700,56700,56700,0
|
|
20230907,180000,385323400,56700,56700,56700,56700,0
|
|
20230907,175900,385323400,56700,56700,56700,56700,0
|
|
20230907,175800,385323400,56700,56700,56700,56700,0
|
|
20230907,175700,385323400,56700,56700,56700,56700,0
|
|
20230907,175600,385323400,56700,56700,56700,56700,0
|
|
20230907,175500,385323400,56700,56700,56700,56700,0
|
|
20230907,175400,385323400,56700,56700,56700,56700,0
|
|
20230907,175300,385323400,56700,56700,56700,56700,0
|
|
20230907,175200,385323400,56700,56700,56700,56700,0
|
|
20230907,175100,385323400,56700,56700,56700,56700,0
|
|
20230907,175000,385323400,56700,56700,56700,56700,0
|
|
20230907,174900,385323400,56700,56700,56700,56700,0
|
|
20230907,174800,385323400,56700,56700,56700,56700,0
|
|
20230907,174700,385323400,56700,56700,56700,56700,0
|
|
20230907,174600,385323400,56700,56700,56700,56700,0
|
|
20230907,174500,385323400,56700,56700,56700,56700,0
|
|
20230907,174400,385323400,56700,56700,56700,56700,0
|
|
20230907,174300,385323400,56700,56700,56700,56700,0
|
|
20230907,174200,385323400,56700,56700,56700,56700,31
|
|
20230907,174100,385323400,56700,56700,56700,56700,0
|
|
20230907,174000,385323400,56700,56700,56700,56700,0
|
|
20230907,173900,385323400,56700,56700,56700,56700,0
|
|
20230907,173800,385323400,56700,56700,56700,56700,0
|
|
20230907,173700,385323400,56700,56700,56700,56700,0
|
|
20230907,173600,385323400,56700,56700,56700,56700,0
|
|
20230907,173500,385323400,56700,56700,56700,56700,0
|
|
20230907,173400,385323400,56700,56700,56700,56700,0
|
|
20230907,173300,385323400,56700,56700,56700,56700,0
|
|
20230907,173200,385323400,56700,56700,56700,56700,0
|
|
20230907,173100,385323400,56700,56700,56700,56700,0
|
|
20230907,173000,385323400,56700,56700,56700,56700,0
|
|
20230907,172900,385323400,56700,56700,56700,56700,0
|
|
20230907,172800,385323400,56700,56700,56700,56700,0
|
|
20230907,172700,385323400,56700,56700,56700,56700,0
|
|
20230907,172600,385323400,56700,56700,56700,56700,0
|
|
20230907,172500,385323400,56700,56700,56700,56700,0
|
|
20230907,172400,385323400,56700,56700,56700,56700,0
|
|
20230907,172300,385323400,56700,56700,56700,56700,0
|
|
20230907,172200,385323400,56700,56700,56700,56700,0
|
|
20230907,172100,385323400,56700,56700,56700,56700,0
|
|
20230907,172000,385323400,56700,56700,56700,56700,0
|
|
20230907,171900,385323400,56700,56700,56700,56700,0
|
|
20230907,171800,385323400,56700,56700,56700,56700,0
|
|
20230907,171700,385323400,56700,56700,56700,56700,0
|
|
20230907,171600,385323400,56700,56700,56700,56700,0
|
|
20230907,171500,385323400,56700,56700,56700,56700,0
|
|
20230907,171400,385323400,56700,56700,56700,56700,0
|
|
20230907,171300,385323400,56700,56700,56700,56700,0
|
|
20230907,171200,385323400,56700,56700,56700,56700,31
|
|
20230907,171100,385323400,56700,56700,56700,56700,0
|
|
20230907,171000,385323400,56700,56700,56700,56700,0
|
|
20230907,170900,385323400,56700,56700,56700,56700,0
|
|
20230907,170800,385323400,56700,56700,56700,56700,0
|
|
20230907,170700,385323400,56700,56700,56700,56700,0
|
|
20230907,170600,385323400,56700,56700,56700,56700,0
|
|
20230907,170500,385323400,56700,56700,56700,56700,0
|
|
20230907,170400,385323400,56700,56700,56700,56700,0
|
|
20230907,170300,385323400,56700,56700,56700,56700,0
|
|
20230907,170200,385323400,56700,56700,56700,56700,0
|
|
20230907,170100,385323400,56700,56700,56700,56700,0
|
|
20230907,170000,385323400,56700,56700,56700,56700,0
|
|
20230907,165900,385323400,56700,56700,56700,56700,0
|
|
20230907,165800,385323400,56700,56700,56700,56700,0
|
|
20230907,165700,385323400,56700,56700,56700,56700,0
|
|
20230907,165600,385323400,56700,56700,56700,56700,0
|
|
20230907,165500,385323400,56700,56700,56700,56700,0
|
|
20230907,165400,385323400,56700,56700,56700,56700,0
|
|
20230907,165300,385323400,56700,56700,56700,56700,0
|
|
20230907,165200,385323400,56700,56700,56700,56700,0
|
|
20230907,165100,385323400,56700,56700,56700,56700,0
|
|
20230907,165000,385323400,56700,56700,56700,56700,0
|
|
20230907,164900,385323400,56700,56700,56700,56700,0
|
|
20230907,164800,385323400,56700,56700,56700,56700,0
|
|
20230907,164700,385323400,56700,56700,56700,56700,0
|
|
20230907,164600,385323400,56700,56700,56700,56700,0
|
|
20230907,164500,385323400,56700,56700,56700,56700,0
|
|
20230907,164400,385323400,56700,56700,56700,56700,0
|
|
20230907,164300,385323400,56700,56700,56700,56700,0
|
|
20230907,164200,385323400,56700,56700,56700,56700,31
|
|
20230907,164100,385323400,56700,56700,56700,56700,0
|
|
20230907,164000,385323400,56700,56700,56700,56700,0
|
|
20230907,163900,385323400,56700,56700,56700,56700,0
|
|
20230907,163800,385323400,56700,56700,56700,56700,0
|
|
20230907,163700,385323400,56700,56700,56700,56700,0
|
|
20230907,163600,385323400,56700,56700,56700,56700,0
|
|
20230907,163500,385323400,56700,56700,56700,56700,0
|
|
20230907,163400,385323400,56700,56700,56700,56700,0
|
|
20230907,163300,385323400,56700,56700,56700,56700,0
|
|
20230907,163200,385323400,56700,56700,56700,56700,0
|
|
20230907,163100,385323400,56700,56700,56700,56700,0
|
|
20230907,163000,385323400,56700,56700,56700,56700,0
|
|
20230907,162900,385323400,56700,56700,56700,56700,0
|
|
20230907,162800,385323400,56700,56700,56700,56700,0
|
|
20230907,162700,385323400,56700,56700,56700,56700,0
|
|
20230907,162600,385323400,56700,56700,56700,56700,0
|
|
20230907,162500,385323400,56700,56700,56700,56700,0
|
|
20230907,162400,385323400,56700,56700,56700,56700,0
|
|
20230907,162300,385323400,56700,56700,56700,56700,0
|
|
20230907,162200,385323400,56700,56700,56700,56700,0
|
|
20230907,162100,385323400,56700,56700,56700,56700,0
|
|
20230907,162000,385323400,56700,56700,56700,56700,0
|
|
20230907,161900,385323400,56700,56700,56700,56700,0
|
|
20230907,161800,385323400,56700,56700,56700,56700,0
|
|
20230907,161700,385323400,56700,56700,56700,56700,0
|
|
20230907,161600,385323400,56700,56700,56700,56700,0
|
|
20230907,161500,385323400,56700,56700,56700,56700,0
|
|
20230907,161400,385323400,56700,56700,56700,56700,0
|
|
20230907,161300,385323400,56700,56700,56700,56700,0
|
|
20230907,161200,385323400,56700,56700,56700,56700,31
|
|
20230907,161100,385323400,56700,56700,56700,56700,0
|
|
20230907,161000,385323400,56700,56700,56700,56700,0
|
|
20230907,160900,385323400,56700,56700,56700,56700,0
|
|
20230907,160800,385323400,56700,56700,56700,56700,0
|
|
20230907,160700,385323400,56700,56700,56700,56700,0
|
|
20230907,160600,385323400,56700,56700,56700,56700,0
|
|
20230907,160500,385323400,56700,56700,56700,56700,0
|
|
20230907,160400,385323400,56700,56700,56700,56700,0
|
|
20230907,160300,385323400,56700,56700,56700,56700,0
|
|
20230907,160200,385323400,56700,56700,56700,56700,0
|
|
20230907,160100,385323400,56700,56700,56700,56700,0
|
|
20230907,160000,385323400,56700,56700,56700,56700,0
|
|
20230907,155900,385323400,56700,56700,56700,56700,0
|
|
20230907,155800,385323400,56700,56700,56700,56700,0
|
|
20230907,155700,385323400,56700,56700,56700,56700,0
|
|
20230907,155600,385323400,56700,56700,56700,56700,0
|
|
20230907,155500,385323400,56700,56700,56700,56700,0
|
|
20230907,155400,385323400,56700,56700,56700,56700,0
|
|
20230907,155300,385323400,56700,56700,56700,56700,0
|
|
20230907,155200,385323400,56700,56700,56700,56700,0
|
|
20230907,155100,385323400,56700,56700,56700,56700,0
|
|
20230907,155000,385323400,56700,56700,56700,56700,0
|
|
20230907,154900,385323400,56700,56700,56700,56700,0
|
|
20230907,154800,385323400,56700,56700,56700,56700,0
|
|
20230907,154700,385323400,56700,56700,56700,56700,0
|
|
20230907,154600,385323400,56700,56700,56700,56700,0
|
|
20230907,154500,385323400,56700,56700,56700,56700,0
|
|
20230907,154400,385323400,56700,56700,56700,56700,0
|
|
20230907,154300,385323400,56700,56700,56700,56700,0
|
|
20230907,154200,385323400,56700,56700,56700,56700,31
|
|
20230907,154100,385323400,56700,56700,56700,56700,0
|
|
20230907,154000,385323400,56700,56700,56700,56700,0
|
|
20230907,153900,385323400,56700,56700,56700,56700,0
|
|
20230907,153800,385323400,56700,56700,56700,56700,0
|
|
20230907,153700,385323400,56700,56700,56700,56700,0
|
|
20230907,153600,385323400,56700,56700,56700,56700,0
|
|
20230907,153500,385323400,56700,56700,56700,56700,0
|
|
20230907,153400,385323400,56700,56700,56700,56700,0
|
|
20230907,153300,385323400,56700,56700,56700,56700,0
|
|
20230907,153200,385323400,56700,56700,56700,56700,0
|
|
20230907,153100,385323400,56700,56700,56700,56700,0
|
|
20230907,153000,385323400,56700,56700,56700,56700,31
|
|
20230907,152900,383565700,56700,56700,56700,56700,0
|
|
20230907,152800,383565700,56700,56700,56700,56700,0
|
|
20230907,152700,383565700,56700,56700,56700,56700,0
|
|
20230907,152600,383565700,56700,56700,56700,56700,0
|
|
20230907,152500,383565700,56700,56700,56700,56700,0
|
|
20230907,152400,383565700,56700,56700,56700,56700,0
|
|
20230907,152300,383565700,56700,56700,56700,56700,0
|
|
20230907,152200,383565700,56700,56700,56700,56700,0
|
|
20230907,152100,383565700,56700,56700,56700,56700,0
|
|
20230907,152000,383565700,56700,56700,56700,56700,0
|
|
20230907,151900,383565700,56700,56700,56700,56700,4
|
|
20230907,151800,383338900,56700,56700,56700,56700,2
|
|
20230907,151700,383225500,56400,56400,56400,56400,1
|
|
20230907,151600,383169100,56800,56800,56800,56800,0
|
|
20230907,151500,383169100,56800,56800,56800,56800,0
|
|
20230907,151400,383169100,56800,56800,56800,56800,0
|
|
20230907,151300,383169100,56800,56800,56800,56800,0
|
|
20230907,151200,383169100,56800,56800,56800,56800,0
|
|
20230907,151100,383169100,56800,56800,56800,56800,0
|
|
20230907,151000,383169100,56800,56800,56800,56800,0
|
|
20230907,150900,383169100,56800,56800,56800,56800,0
|
|
20230907,150800,383169100,56800,56800,56800,56800,0
|
|
20230907,150700,383169100,56800,56800,56800,56800,0
|
|
20230907,150600,383169100,56800,56800,56800,56800,1
|
|
20230907,150500,383112300,56800,56800,56800,56800,0
|
|
20230907,150400,383112300,56800,56800,56800,56800,0
|
|
20230907,150300,383112300,56800,56800,56800,56800,0
|
|
20230907,150200,383112300,56800,56800,56800,56800,0
|
|
20230907,150100,383112300,56800,56800,56800,56800,0
|
|
20230907,150000,383112300,56800,56800,56800,56800,0
|
|
20230907,145900,383112300,56800,56800,56800,56800,0
|
|
20230907,145800,383112300,56800,56800,56800,56800,0
|
|
20230907,145700,383112300,56800,56800,56800,56800,0
|
|
20230907,145600,383112300,56800,56800,56800,56800,0
|
|
20230907,145500,383112300,56800,56800,56800,56800,15
|
|
20230907,145400,382260300,56900,56900,56900,56900,1
|
|
20230907,145300,382203400,56900,56900,56900,56900,1819
|
|
20230907,145200,278702300,57200,57200,57200,57200,0
|
|
20230907,145100,278702300,57200,57200,57200,57200,10
|
|
20230907,145000,278130300,57100,57100,57100,57100,81
|
|
20230907,144900,273505200,57100,57100,57100,57100,0
|
|
20230907,144800,273505200,57100,57100,57100,57100,0
|
|
20230907,144700,273505200,57100,57100,57100,57100,0
|
|
20230907,144600,273505200,57100,57100,57100,57100,0
|
|
20230907,144500,273505200,57100,57100,57100,57100,0
|
|
20230907,144400,273505200,57100,57100,57100,57100,7
|
|
20230907,144300,273105500,57100,57100,57100,57100,0
|
|
20230907,144200,273105500,57100,57100,57100,57100,0
|
|
20230907,144100,273105500,57100,57100,57100,57100,1
|
|
20230907,144000,273048400,57100,57100,57100,57100,0
|
|
20230907,143900,273048400,57100,57100,57100,57100,0
|
|
20230907,143800,273048400,57100,57100,57100,57100,20
|
|
20230907,143700,271906400,57200,57200,57200,57200,0
|
|
20230907,143600,271906400,57200,57200,57200,57200,0
|
|
20230907,143500,271906400,57200,57200,57200,57200,0
|
|
20230907,143400,271906400,57200,57200,57200,57200,0
|
|
20230907,143300,271906400,57200,57200,57200,57200,0
|
|
20230907,143200,271906400,57200,57200,57200,57200,0
|
|
20230907,143100,271906400,57200,57200,57200,57200,0
|
|
20230907,143000,271906400,57200,57200,57200,57200,0
|
|
20230907,142900,271906400,57200,57200,57200,57200,1
|
|
20230907,142800,271849200,57200,57200,57200,57200,0
|
|
20230907,142700,271849200,57200,57200,57200,57200,0
|
|
20230907,142600,271849200,57200,57200,57200,57200,0
|
|
20230907,142500,271849200,57200,57200,57200,57200,0
|
|
20230907,142400,271849200,57200,57200,57200,57200,8
|
|
20230907,142300,271391600,57200,57200,57200,57200,0
|
|
20230907,142200,271391600,57200,57200,57200,57200,0
|
|
20230907,142100,271391600,57200,57200,57200,57200,0
|
|
20230907,142000,271391600,57200,57200,57200,57200,0
|
|
20230907,141900,271391600,57200,57200,57200,57200,0
|
|
20230907,141800,271391600,57200,57200,57200,57200,8
|
|
20230907,141700,270934000,57200,57200,57200,57200,0
|
|
20230907,141600,270934000,57200,57200,57200,57200,1
|
|
20230907,141500,270876800,57200,57200,57200,57200,1
|
|
20230907,141400,270819600,57200,57200,57200,57200,0
|
|
20230907,141300,270819600,57200,57200,57200,57200,0
|
|
20230907,141200,270819600,57200,57200,57200,57200,0
|
|
20230907,141100,270819600,57200,57100,57200,57100,12
|
|
20230907,141000,270134000,57100,57100,57100,57100,0
|
|
20230907,140900,270134000,57100,57100,57100,57100,0
|
|
20230907,140800,270134000,57100,57100,57100,57100,0
|
|
20230907,140700,270134000,57100,57100,57100,57100,0
|
|
20230907,140600,270134000,57100,57100,57100,57100,0
|
|
20230907,140500,270134000,57100,57100,57100,57100,8
|
|
20230907,140400,269677200,57100,57100,57100,57100,0
|
|
20230907,140300,269677200,57100,57100,57100,57100,1
|
|
20230907,140200,269620100,57100,57100,57100,57100,0
|
|
20230907,140100,269620100,57100,57100,57100,57100,0
|
|
20230907,140000,269620100,57100,57100,57100,57100,16
|
|
20230907,135900,268706500,57100,57100,57100,57100,0
|
|
20230907,135800,268706500,57100,57100,57100,57100,8
|
|
20230907,135700,268249700,57100,57100,57100,57100,0
|
|
20230907,135600,268249700,57100,57100,57100,57100,0
|
|
20230907,135500,268249700,57100,57100,57100,57100,2
|
|
20230907,135400,268135500,57100,57100,57100,57100,0
|
|
20230907,135300,268135500,57100,57100,57100,57100,0
|
|
20230907,135200,268135500,57100,57100,57100,57100,0
|
|
20230907,135100,268135500,57100,57100,57100,57100,27
|
|
20230907,135000,266593800,56900,56900,56900,56900,0
|
|
20230907,134900,266593800,56900,56900,56900,56900,11
|
|
20230907,134800,265967900,56900,56900,56900,56900,100
|
|
20230907,134700,260277900,56900,56900,56900,56900,0
|
|
20230907,134600,260277900,56900,56900,56900,56900,0
|
|
20230907,134500,260277900,56900,57200,57200,56900,209
|
|
20230907,134400,248383100,57000,57000,57000,57000,10
|
|
20230907,134300,247813100,57200,57200,57200,57200,0
|
|
20230907,134200,247813100,57200,57200,57200,57200,0
|
|
20230907,134100,247813100,57200,57200,57200,57200,0
|
|
20230907,134000,247813100,57200,57200,57200,57200,0
|
|
20230907,133900,247813100,57200,57200,57200,57200,18
|
|
20230907,133800,246783500,57200,57200,57200,57200,9
|
|
20230907,133700,246268700,57200,57200,57200,57200,0
|
|
20230907,133600,246268700,57200,57200,57200,57200,0
|
|
20230907,133500,246268700,57200,57200,57200,57200,0
|
|
20230907,133400,246268700,57200,57200,57200,57200,0
|
|
20230907,133300,246268700,57200,57200,57200,57200,0
|
|
20230907,133200,246268700,57200,57200,57200,57200,0
|
|
20230907,133100,246268700,57200,57200,57200,57200,8
|
|
20230907,133000,245811100,57200,57200,57200,57200,1
|
|
20230907,132900,245753900,57200,57200,57200,57200,0
|
|
20230907,132800,245753900,57200,57200,57200,57200,0
|
|
20230907,132700,245753900,57200,57200,57200,57200,37
|
|
20230907,132600,243637500,57100,57100,57100,57100,0
|
|
20230907,132500,243637500,57100,57100,57100,57100,10
|
|
20230907,132400,243066500,56900,56900,56900,56900,0
|
|
20230907,132300,243066500,56900,56900,56900,56900,7
|
|
20230907,132200,242668200,56900,56900,56900,56900,1
|
|
20230907,132100,242611300,57200,57200,57200,57200,0
|
|
20230907,132000,242611300,57200,57200,57200,57200,0
|
|
20230907,131900,242611300,57200,57200,57200,57200,0
|
|
20230907,131800,242611300,57200,57200,57200,57200,8
|
|
20230907,131700,242153700,57200,57200,57200,57200,0
|
|
20230907,131600,242153700,57200,57200,57200,57200,0
|
|
20230907,131500,242153700,57200,57200,57200,57200,1
|
|
20230907,131400,242096500,57200,57200,57200,57200,0
|
|
20230907,131300,242096500,57200,57200,57200,57200,2
|
|
20230907,131200,241982100,57000,57200,57200,57000,28
|
|
20230907,131100,240384500,57200,57200,57200,57200,0
|
|
20230907,131000,240384500,57200,57200,57200,57200,0
|
|
20230907,130900,240384500,57200,57200,57200,57200,0
|
|
20230907,130800,240384500,57200,57200,57200,57200,0
|
|
20230907,130700,240384500,57200,57200,57200,57200,0
|
|
20230907,130600,240384500,57200,57200,57200,57200,0
|
|
20230907,130500,240384500,57200,57200,57200,57200,8
|
|
20230907,130400,239926900,57200,57200,57200,57200,0
|
|
20230907,130300,239926900,57200,57200,57200,57200,0
|
|
20230907,130200,239926900,57200,57200,57200,57200,0
|
|
20230907,130100,239926900,57200,57200,57200,57200,0
|
|
20230907,130000,239926900,57200,57200,57200,57200,3
|
|
20230907,125900,239755300,57200,57200,57200,57200,0
|
|
20230907,125800,239755300,57200,57200,57200,57200,8
|
|
20230907,125700,239297700,57200,57200,57200,57200,0
|
|
20230907,125600,239297700,57200,57200,57200,57200,0
|
|
20230907,125500,239297700,57200,57200,57200,57200,0
|
|
20230907,125400,239297700,57200,57200,57200,57200,0
|
|
20230907,125300,239297700,57200,57200,57200,57200,0
|
|
20230907,125200,239297700,57200,57200,57200,57200,8
|
|
20230907,125100,238840100,57300,57300,57300,57300,0
|
|
20230907,125000,238840100,57300,57300,57300,57300,0
|
|
20230907,124900,238840100,57300,57300,57300,57300,0
|
|
20230907,124800,238840100,57300,57300,57300,57300,2
|
|
20230907,124700,238725500,57300,57300,57300,57300,0
|
|
20230907,124600,238725500,57300,57300,57300,57300,0
|
|
20230907,124500,238725500,57300,57300,57300,56900,10
|
|
20230907,124400,238152900,56900,57100,57100,56900,2521
|
|
20230907,124300,94705500,57300,57300,57300,57300,0
|
|
20230907,124200,94705500,57300,57300,57300,57300,0
|
|
20230907,124100,94705500,57300,57300,57300,57300,0
|
|
20230907,124000,94705500,57300,57300,57300,57300,0
|
|
20230907,123900,94705500,57300,57300,57300,57300,9
|
|
20230907,123800,94189800,57300,57300,57300,57300,0
|
|
20230907,123700,94189800,57300,57300,57300,57300,0
|
|
20230907,123600,94189800,57300,57300,57300,57300,0
|
|
20230907,123500,94189800,57300,57300,57300,57300,2
|
|
20230907,123400,94075200,57300,57300,57300,57300,0
|
|
20230907,123300,94075200,57300,57300,57300,57300,0
|
|
20230907,123200,94075200,57300,57300,57300,57300,9
|
|
20230907,123100,93559500,57300,57300,57300,57300,0
|
|
20230907,123000,93559500,57300,57300,57300,57300,1
|
|
20230907,122900,93502200,57300,57300,57300,57300,0
|
|
20230907,122800,93502200,57300,57300,57300,57300,0
|
|
20230907,122700,93502200,57300,57300,57300,57300,0
|
|
20230907,122600,93502200,57300,57300,57300,57300,0
|
|
20230907,122500,93502200,57300,57300,57300,57300,9
|
|
20230907,122400,92986500,57300,57300,57300,57300,0
|
|
20230907,122300,92986500,57300,57300,57300,57300,0
|
|
20230907,122200,92986500,57300,57300,57300,57300,2
|
|
20230907,122100,92871900,57400,57400,57400,57400,0
|
|
20230907,122000,92871900,57400,57400,57400,57400,0
|
|
20230907,121900,92871900,57400,57200,57400,57200,9
|
|
20230907,121800,92356800,57200,57200,57200,57200,0
|
|
20230907,121700,92356800,57200,57200,57200,57200,0
|
|
20230907,121600,92356800,57200,57200,57200,57200,0
|
|
20230907,121500,92356800,57200,57200,57200,57200,1
|
|
20230907,121400,92299600,57100,57100,57100,57100,0
|
|
20230907,121300,92299600,57100,57100,57100,57100,0
|
|
20230907,121200,92299600,57100,57100,57100,57100,9
|
|
20230907,121100,91785700,57100,57100,57100,57100,0
|
|
20230907,121000,91785700,57100,57100,57100,57100,2
|
|
20230907,120900,91671500,57100,57100,57100,57100,0
|
|
20230907,120800,91671500,57100,57100,57100,57100,0
|
|
20230907,120700,91671500,57100,57100,57100,57100,0
|
|
20230907,120600,91671500,57100,57100,57100,57100,9
|
|
20230907,120500,91157600,57100,57100,57100,57100,0
|
|
20230907,120400,91157600,57100,57100,57100,57100,2
|
|
20230907,120300,91043400,57200,57200,57200,57200,0
|
|
20230907,120200,91043400,57200,57200,57200,57200,0
|
|
20230907,120100,91043400,57200,57200,57200,57200,0
|
|
20230907,120000,91043400,57200,57200,57200,57200,1
|
|
20230907,115900,90986200,57200,56900,57200,56900,196
|
|
20230907,115800,79831100,57000,57000,57000,57000,3
|
|
20230907,115700,79660100,57000,57200,57200,57000,3
|
|
20230907,115600,79488700,57200,57200,57200,57200,0
|
|
20230907,115500,79488700,57200,57200,57200,57200,4
|
|
20230907,115400,79259900,57200,57200,57200,57200,0
|
|
20230907,115300,79259900,57200,57200,57200,57200,0
|
|
20230907,115200,79259900,57200,56800,57200,56800,257
|
|
20230907,115100,64630800,56900,56800,56900,56800,4
|
|
20230907,115000,64403300,56800,56800,56800,56800,0
|
|
20230907,114900,64403300,56800,56800,56800,56800,0
|
|
20230907,114800,64403300,56800,56800,56800,56800,0
|
|
20230907,114700,64403300,56800,56800,56800,56800,0
|
|
20230907,114600,64403300,56800,56800,56900,56800,13
|
|
20230907,114500,63664500,56800,56800,56800,56800,3
|
|
20230907,114400,63494100,56800,56800,56800,56800,0
|
|
20230907,114300,63494100,56800,56800,56800,56800,0
|
|
20230907,114200,63494100,56800,56800,56800,56800,4
|
|
20230907,114100,63266900,56800,56800,56800,56800,0
|
|
20230907,114000,63266900,56800,56800,56800,56800,0
|
|
20230907,113900,63266900,56800,56800,56800,56800,9
|
|
20230907,113800,62755700,56800,56800,56800,56800,0
|
|
20230907,113700,62755700,56800,56800,56800,56800,4
|
|
20230907,113600,62528500,56800,56800,56800,56800,0
|
|
20230907,113500,62528500,56800,56800,56800,56800,0
|
|
20230907,113400,62528500,56800,56800,56800,56800,0
|
|
20230907,113300,62528500,56800,56600,56800,56600,13
|
|
20230907,113200,61790300,56600,56600,56600,56600,2
|
|
20230907,113100,61677100,56600,56600,56600,56600,0
|
|
20230907,113000,61677100,56600,56600,56600,56600,1
|
|
20230907,112900,61620500,56600,56600,56600,56600,0
|
|
20230907,112800,61620500,56600,56600,56600,56600,5
|
|
20230907,112700,61337500,56600,56600,56600,56600,0
|
|
20230907,112600,61337500,56600,56600,56600,56600,14
|
|
20230907,112500,60545100,56700,56700,56700,56700,0
|
|
20230907,112400,60545100,56700,56700,56700,56700,5
|
|
20230907,112300,60261600,56700,56700,56700,56700,0
|
|
20230907,112200,60261600,56700,56700,56700,56700,0
|
|
20230907,112100,60261600,56700,56700,56700,56700,0
|
|
20230907,112000,60261600,56700,56700,56700,56700,0
|
|
20230907,111900,60261600,56700,56700,56700,56700,16
|
|
20230907,111800,59354400,56700,56700,56700,56700,0
|
|
20230907,111700,59354400,56700,56700,56700,56700,3
|
|
20230907,111600,59184300,56700,56700,56700,56700,2
|
|
20230907,111500,59070900,56700,56700,56700,56700,6
|
|
20230907,111400,58730700,56700,56700,56700,56700,0
|
|
20230907,111300,58730700,56700,56700,56700,56700,9
|
|
20230907,111200,58220400,56700,56700,56700,56700,0
|
|
20230907,111100,58220400,56700,56700,56700,56700,0
|
|
20230907,111000,58220400,56700,56700,56700,56700,5
|
|
20230907,110900,57936900,56700,56700,56700,56700,0
|
|
20230907,110800,57936900,56700,56700,56700,56700,0
|
|
20230907,110700,57936900,56700,56700,56700,56700,2
|
|
20230907,110600,57823500,56700,56700,56700,56700,14
|
|
20230907,110500,57029700,56700,56700,56700,56700,0
|
|
20230907,110400,57029700,56700,56700,56700,56700,0
|
|
20230907,110300,57029700,56700,56700,56700,56700,0
|
|
20230907,110200,57029700,56700,56700,56700,56700,0
|
|
20230907,110100,57029700,56700,56700,56700,56700,5
|
|
20230907,110000,56746200,56700,56700,56700,56700,1
|
|
20230907,105900,56689500,56800,56600,56800,56600,9
|
|
20230907,105800,56179100,56600,56600,56600,56600,0
|
|
20230907,105700,56179100,56600,56600,56600,56600,5
|
|
20230907,105600,55896100,56600,56600,56600,56600,0
|
|
20230907,105500,55896100,56600,56600,56600,56600,0
|
|
20230907,105400,55896100,56600,56600,56600,56600,2
|
|
20230907,105300,55782900,56600,56500,56600,56500,9
|
|
20230907,105200,55274100,56500,56500,56500,56500,5
|
|
20230907,105100,54991600,56500,56500,56500,56500,0
|
|
20230907,105000,54991600,56500,56500,56500,56500,0
|
|
20230907,104900,54991600,56500,56500,56500,56500,97
|
|
20230907,104800,49511100,56500,56300,56500,56300,5
|
|
20230907,104700,49229000,56400,56400,56400,56400,0
|
|
20230907,104600,49229000,56400,56400,56400,56400,9
|
|
20230907,104500,48721400,56400,56400,56400,56400,1
|
|
20230907,104400,48665000,56400,56400,56400,56400,0
|
|
20230907,104300,48665000,56400,56400,56400,56400,5
|
|
20230907,104200,48383000,56400,56400,56400,56400,2
|
|
20230907,104100,48270200,56400,56400,56400,56400,0
|
|
20230907,104000,48270200,56400,56200,56400,56200,9
|
|
20230907,103900,47764200,55900,56300,56300,55900,55
|
|
20230907,103800,44686800,56300,56300,56300,56300,0
|
|
20230907,103700,44686800,56300,56300,56300,56300,0
|
|
20230907,103600,44686800,56300,56300,56300,56300,0
|
|
20230907,103500,44686800,56300,56300,56300,56300,0
|
|
20230907,103400,44686800,56300,56300,56300,56300,5
|
|
20230907,103300,44405300,56300,56300,56300,56300,9
|
|
20230907,103200,43898600,56300,56300,56300,56300,0
|
|
20230907,103100,43898600,56300,56300,56300,56300,0
|
|
20230907,103000,43898600,56300,56200,56300,56200,6
|
|
20230907,102900,43561300,56200,56200,56200,56200,2
|
|
20230907,102800,43448900,56200,56200,56200,56200,0
|
|
20230907,102700,43448900,56200,56200,56200,56200,9
|
|
20230907,102600,42943100,56300,56300,56300,56300,0
|
|
20230907,102500,42943100,56300,56300,56300,56300,0
|
|
20230907,102400,42943100,56300,56300,56300,56300,0
|
|
20230907,102300,42943100,56300,56300,56300,56300,0
|
|
20230907,102200,42943100,56300,56300,56300,56300,0
|
|
20230907,102100,42943100,56300,56300,56300,56300,0
|
|
20230907,102000,42943100,56300,56300,56300,56300,9
|
|
20230907,101900,42436400,56300,56300,56300,56300,0
|
|
20230907,101800,42436400,56300,56300,56300,56300,0
|
|
20230907,101700,42436400,56300,56300,56300,56300,0
|
|
20230907,101600,42436400,56300,56300,56300,56300,2
|
|
20230907,101500,42323800,56400,56400,56400,56400,1
|
|
20230907,101400,42267400,56000,56000,56000,56000,0
|
|
20230907,101300,42267400,56000,56100,56200,56000,76
|
|
20230907,101200,38010400,56000,56000,56000,56000,1
|
|
20230907,101100,37954400,56000,56000,56000,56000,0
|
|
20230907,101000,37954400,56000,55900,56000,55900,209
|
|
20230907,100900,26250500,55900,55900,55900,55900,0
|
|
20230907,100800,26250500,55900,55900,55900,55900,0
|
|
20230907,100700,26250500,55900,56000,56000,55900,10
|
|
20230907,100600,25690600,55900,55900,55900,55900,30
|
|
20230907,100500,24013600,56000,56000,56000,56000,0
|
|
20230907,100400,24013600,56000,56000,56000,56000,2
|
|
20230907,100300,23901600,56000,55900,56000,55900,4
|
|
20230907,100200,23677900,55900,55900,55900,55900,3
|
|
20230907,100100,23510200,55900,55900,55900,55900,82
|
|
20230907,100000,18926400,56300,56300,56300,56000,24
|
|
20230907,095900,17579100,56300,56300,56300,56300,0
|
|
20230907,095800,17579100,56300,56300,56300,56300,0
|
|
20230907,095700,17579100,56300,56300,56300,56300,0
|
|
20230907,095600,17579100,56300,56300,56300,56300,0
|
|
20230907,095500,17579100,56300,56300,56300,56300,0
|
|
20230907,095400,17579100,56300,56300,56300,56300,0
|
|
20230907,095300,17579100,56300,56300,56300,56300,10
|
|
20230907,095200,17016100,56300,56300,56300,56300,0
|
|
20230907,095100,17016100,56300,56300,56300,56300,2
|
|
20230907,095000,16903500,56300,56300,56300,56300,0
|
|
20230907,094900,16903500,56300,56300,56300,56300,0
|
|
20230907,094800,16903500,56300,56300,56300,56300,0
|
|
20230907,094700,16903500,56300,56300,56300,56300,10
|
|
20230907,094600,16340500,56000,56000,56000,56000,11
|
|
20230907,094500,15724500,56300,56300,56300,56300,2
|
|
20230907,094400,15611900,56300,56300,56300,56300,0
|
|
20230907,094300,15611900,56300,56300,56300,56300,1
|
|
20230907,094200,15555600,56400,56400,56400,56400,0
|
|
20230907,094100,15555600,56400,56400,56400,56400,0
|
|
20230907,094000,15555600,56400,56400,56400,56400,11
|
|
20230907,093900,14935200,56400,56400,56400,56400,2
|
|
20230907,093800,14822400,56400,56400,56400,56400,0
|
|
20230907,093700,14822400,56400,56400,56400,56400,1
|
|
20230907,093600,14766000,56000,56100,56100,56000,14
|
|
20230907,093500,13981400,56500,56500,56500,56500,0
|
|
20230907,093400,13981400,56500,56500,56500,56500,10
|
|
20230907,093300,13416400,56700,56700,56700,56700,0
|
|
20230907,093200,13416400,56700,56700,56700,56700,0
|
|
20230907,093100,13416400,56700,56700,56700,56700,0
|
|
20230907,093000,13416400,56700,56300,56700,56300,3
|
|
20230907,092900,13246700,56900,56900,56900,56900,0
|
|
20230907,092800,13246700,56900,56900,56900,56900,0
|
|
20230907,092700,13246700,56900,56800,56900,56800,10
|
|
20230907,092600,12677900,56500,56500,56500,56500,2
|
|
20230907,092500,12564900,56300,56300,56300,56300,2
|
|
20230907,092400,12452300,56900,56900,56900,56900,0
|
|
20230907,092300,12452300,56900,56900,56900,56900,0
|
|
20230907,092200,12452300,56900,56900,56900,56900,0
|
|
20230907,092100,12452300,56900,56900,56900,56900,0
|
|
20230907,092000,12452300,56900,56400,56900,56400,10
|
|
20230907,091900,11886200,56500,56500,56500,56500,0
|
|
20230907,091800,11886200,56500,56500,56500,56500,0
|
|
20230907,091700,11886200,56500,56500,56500,56500,0
|
|
20230907,091600,11886200,56500,56000,56500,56000,37
|
|
20230907,091500,9804100,55900,56000,56000,55900,70
|
|
20230907,091400,5890000,56000,56000,56000,56000,11
|
|
20230907,091300,5274000,56100,56100,56100,56100,0
|
|
20230907,091200,5274000,56100,56100,56100,56100,0
|
|
20230907,091100,5274000,56100,56100,56100,56100,36
|
|
20230907,091000,3254400,56200,56200,56200,56200,0
|
|
20230907,090900,3254400,56200,56200,56200,56200,0
|
|
20230907,090800,3254400,56200,56200,56200,56200,0
|
|
20230907,090700,3254400,56200,56200,56200,56200,0
|
|
20230907,090600,3254400,56200,56200,56200,56200,19
|
|
20230907,090500,2186600,56200,56100,56200,56100,22
|
|
20230907,090400,952100,55900,55900,55900,55900,0
|
|
20230907,090300,952100,55900,55900,55900,55900,0
|
|
20230907,090200,952100,55900,55900,55900,55900,0
|
|
20230907,090100,952100,55900,55900,55900,55900,0
|
|
20230907,090000,952100,55900,56400,56400,55900,17
|