655 lines
34 KiB
CSV
655 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,195200,1380635400,84900,84900,84900,84900,374
|
|
20230905,195100,1380635400,84900,84900,84900,84900,0
|
|
20230905,195000,1380635400,84900,84900,84900,84900,0
|
|
20230905,194900,1380635400,84900,84900,84900,84900,0
|
|
20230905,194800,1380635400,84900,84900,84900,84900,0
|
|
20230905,194700,1380635400,84900,84900,84900,84900,0
|
|
20230905,194600,1380635400,84900,84900,84900,84900,0
|
|
20230905,194500,1380635400,84900,84900,84900,84900,0
|
|
20230905,194400,1380635400,84900,84900,84900,84900,0
|
|
20230905,194300,1380635400,84900,84900,84900,84900,0
|
|
20230905,194200,1380635400,84900,84900,84900,84900,0
|
|
20230905,194100,1380635400,84900,84900,84900,84900,0
|
|
20230905,194000,1380635400,84900,84900,84900,84900,0
|
|
20230905,193900,1380635400,84900,84900,84900,84900,0
|
|
20230905,193800,1380635400,84900,84900,84900,84900,0
|
|
20230905,193700,1380635400,84900,84900,84900,84900,0
|
|
20230905,193600,1380635400,84900,84900,84900,84900,0
|
|
20230905,193500,1380635400,84900,84900,84900,84900,0
|
|
20230905,193400,1380635400,84900,84900,84900,84900,0
|
|
20230905,193300,1380635400,84900,84900,84900,84900,0
|
|
20230905,193200,1380635400,84900,84900,84900,84900,0
|
|
20230905,193100,1380635400,84900,84900,84900,84900,0
|
|
20230905,193000,1380635400,84900,84900,84900,84900,0
|
|
20230905,192900,1380635400,84900,84900,84900,84900,0
|
|
20230905,192800,1380635400,84900,84900,84900,84900,0
|
|
20230905,192700,1380635400,84900,84900,84900,84900,0
|
|
20230905,192600,1380635400,84900,84900,84900,84900,0
|
|
20230905,192500,1380635400,84900,84900,84900,84900,0
|
|
20230905,192400,1380635400,84900,84900,84900,84900,0
|
|
20230905,192300,1380635400,84900,84900,84900,84900,0
|
|
20230905,192200,1380635400,84900,84900,84900,84900,374
|
|
20230905,192100,1380635400,84900,84900,84900,84900,0
|
|
20230905,192000,1380635400,84900,84900,84900,84900,0
|
|
20230905,191900,1380635400,84900,84900,84900,84900,0
|
|
20230905,191800,1380635400,84900,84900,84900,84900,0
|
|
20230905,191700,1380635400,84900,84900,84900,84900,0
|
|
20230905,191600,1380635400,84900,84900,84900,84900,0
|
|
20230905,191500,1380635400,84900,84900,84900,84900,0
|
|
20230905,191400,1380635400,84900,84900,84900,84900,0
|
|
20230905,191300,1380635400,84900,84900,84900,84900,0
|
|
20230905,191200,1380635400,84900,84900,84900,84900,0
|
|
20230905,191100,1380635400,84900,84900,84900,84900,0
|
|
20230905,191000,1380635400,84900,84900,84900,84900,0
|
|
20230905,190900,1380635400,84900,84900,84900,84900,0
|
|
20230905,190800,1380635400,84900,84900,84900,84900,0
|
|
20230905,190700,1380635400,84900,84900,84900,84900,0
|
|
20230905,190600,1380635400,84900,84900,84900,84900,0
|
|
20230905,190500,1380635400,84900,84900,84900,84900,0
|
|
20230905,190400,1380635400,84900,84900,84900,84900,0
|
|
20230905,190300,1380635400,84900,84900,84900,84900,0
|
|
20230905,190200,1380635400,84900,84900,84900,84900,0
|
|
20230905,190100,1380635400,84900,84900,84900,84900,0
|
|
20230905,190000,1380635400,84900,84900,84900,84900,0
|
|
20230905,185900,1380635400,84900,84900,84900,84900,0
|
|
20230905,185800,1380635400,84900,84900,84900,84900,0
|
|
20230905,185700,1380635400,84900,84900,84900,84900,0
|
|
20230905,185600,1380635400,84900,84900,84900,84900,0
|
|
20230905,185500,1380635400,84900,84900,84900,84900,0
|
|
20230905,185400,1380635400,84900,84900,84900,84900,0
|
|
20230905,185300,1380635400,84900,84900,84900,84900,0
|
|
20230905,185200,1380635400,84900,84900,84900,84900,374
|
|
20230905,185100,1380635400,84900,84900,84900,84900,0
|
|
20230905,185000,1380635400,84900,84900,84900,84900,0
|
|
20230905,184900,1380635400,84900,84900,84900,84900,0
|
|
20230905,184800,1380635400,84900,84900,84900,84900,0
|
|
20230905,184700,1380635400,84900,84900,84900,84900,0
|
|
20230905,184600,1380635400,84900,84900,84900,84900,0
|
|
20230905,184500,1380635400,84900,84900,84900,84900,0
|
|
20230905,184400,1380635400,84900,84900,84900,84900,0
|
|
20230905,184300,1380635400,84900,84900,84900,84900,0
|
|
20230905,184200,1380635400,84900,84900,84900,84900,0
|
|
20230905,184100,1380635400,84900,84900,84900,84900,0
|
|
20230905,184000,1380635400,84900,84900,84900,84900,0
|
|
20230905,183900,1380635400,84900,84900,84900,84900,0
|
|
20230905,183800,1380635400,84900,84900,84900,84900,0
|
|
20230905,183700,1380635400,84900,84900,84900,84900,0
|
|
20230905,183600,1380635400,84900,84900,84900,84900,0
|
|
20230905,183500,1380635400,84900,84900,84900,84900,0
|
|
20230905,183400,1380635400,84900,84900,84900,84900,0
|
|
20230905,183300,1380635400,84900,84900,84900,84900,0
|
|
20230905,183200,1380635400,84900,84900,84900,84900,0
|
|
20230905,183100,1380635400,84900,84900,84900,84900,0
|
|
20230905,183000,1380635400,84900,84900,84900,84900,0
|
|
20230905,182900,1380635400,84900,84900,84900,84900,0
|
|
20230905,182800,1380635400,84900,84900,84900,84900,0
|
|
20230905,182700,1380635400,84900,84900,84900,84900,0
|
|
20230905,182600,1380635400,84900,84900,84900,84900,0
|
|
20230905,182500,1380635400,84900,84900,84900,84900,0
|
|
20230905,182400,1380635400,84900,84900,84900,84900,0
|
|
20230905,182300,1380635400,84900,84900,84900,84900,0
|
|
20230905,182200,1380635400,84900,84900,84900,84900,374
|
|
20230905,182100,1380635400,84900,84900,84900,84900,0
|
|
20230905,182000,1380635400,84900,84900,84900,84900,0
|
|
20230905,181900,1380635400,84900,84900,84900,84900,0
|
|
20230905,181800,1380635400,84900,84900,84900,84900,0
|
|
20230905,181700,1380635400,84900,84900,84900,84900,0
|
|
20230905,181600,1380635400,84900,84900,84900,84900,0
|
|
20230905,181500,1380635400,84900,84900,84900,84900,0
|
|
20230905,181400,1380635400,84900,84900,84900,84900,0
|
|
20230905,181300,1380635400,84900,84900,84900,84900,0
|
|
20230905,181200,1380635400,84900,84900,84900,84900,0
|
|
20230905,181100,1380635400,84900,84900,84900,84900,0
|
|
20230905,181000,1380635400,84900,84900,84900,84900,0
|
|
20230905,180900,1380635400,84900,84900,84900,84900,0
|
|
20230905,180800,1380635400,84900,84900,84900,84900,0
|
|
20230905,180700,1380635400,84900,84900,84900,84900,0
|
|
20230905,180600,1380635400,84900,84900,84900,84900,0
|
|
20230905,180500,1380635400,84900,84900,84900,84900,0
|
|
20230905,180400,1380635400,84900,84900,84900,84900,0
|
|
20230905,180300,1380635400,84900,84900,84900,84900,0
|
|
20230905,180200,1380635400,84900,84900,84900,84900,0
|
|
20230905,180100,1380635400,84900,84900,84900,84900,0
|
|
20230905,180000,1380635400,84900,84900,84900,84900,0
|
|
20230905,175900,1380635400,84900,84900,84900,84900,0
|
|
20230905,175800,1380635400,84900,84900,84900,84900,0
|
|
20230905,175700,1380635400,84900,84900,84900,84900,0
|
|
20230905,175600,1380635400,84900,84900,84900,84900,0
|
|
20230905,175500,1380635400,84900,84900,84900,84900,0
|
|
20230905,175400,1380635400,84900,84900,84900,84900,0
|
|
20230905,175300,1380635400,84900,84900,84900,84900,0
|
|
20230905,175200,1380635400,84900,84900,84900,84900,374
|
|
20230905,175100,1380635400,84900,84900,84900,84900,0
|
|
20230905,175000,1380635400,84900,84900,84900,84900,0
|
|
20230905,174900,1380635400,84900,84900,84900,84900,0
|
|
20230905,174800,1380635400,84900,84900,84900,84900,0
|
|
20230905,174700,1380635400,84900,84900,84900,84900,0
|
|
20230905,174600,1380635400,84900,84900,84900,84900,0
|
|
20230905,174500,1380635400,84900,84900,84900,84900,0
|
|
20230905,174400,1380635400,84900,84900,84900,84900,0
|
|
20230905,174300,1380635400,84900,84900,84900,84900,0
|
|
20230905,174200,1380635400,84900,84900,84900,84900,0
|
|
20230905,174100,1380635400,84900,84900,84900,84900,0
|
|
20230905,174000,1380635400,84900,84900,84900,84900,0
|
|
20230905,173900,1380635400,84900,84900,84900,84900,0
|
|
20230905,173800,1380635400,84900,84900,84900,84900,0
|
|
20230905,173700,1380635400,84900,84900,84900,84900,0
|
|
20230905,173600,1380635400,84900,84900,84900,84900,0
|
|
20230905,173500,1380635400,84900,84900,84900,84900,0
|
|
20230905,173400,1380635400,84900,84900,84900,84900,0
|
|
20230905,173300,1380635400,84900,84900,84900,84900,0
|
|
20230905,173200,1380635400,84900,84900,84900,84900,0
|
|
20230905,173100,1380635400,84900,84900,84900,84900,0
|
|
20230905,173000,1380635400,84900,84900,84900,84900,0
|
|
20230905,172900,1380635400,84900,84900,84900,84900,0
|
|
20230905,172800,1380635400,84900,84900,84900,84900,0
|
|
20230905,172700,1380635400,84900,84900,84900,84900,0
|
|
20230905,172600,1380635400,84900,84900,84900,84900,0
|
|
20230905,172500,1380635400,84900,84900,84900,84900,0
|
|
20230905,172400,1380635400,84900,84900,84900,84900,0
|
|
20230905,172300,1380635400,84900,84900,84900,84900,0
|
|
20230905,172200,1380635400,84900,84900,84900,84900,374
|
|
20230905,172100,1380635400,84900,84900,84900,84900,0
|
|
20230905,172000,1380635400,84900,84900,84900,84900,0
|
|
20230905,171900,1380635400,84900,84900,84900,84900,0
|
|
20230905,171800,1380635400,84900,84900,84900,84900,0
|
|
20230905,171700,1380635400,84900,84900,84900,84900,0
|
|
20230905,171600,1380635400,84900,84900,84900,84900,0
|
|
20230905,171500,1380635400,84900,84900,84900,84900,0
|
|
20230905,171400,1380635400,84900,84900,84900,84900,0
|
|
20230905,171300,1380635400,84900,84900,84900,84900,0
|
|
20230905,171200,1380635400,84900,84900,84900,84900,0
|
|
20230905,171100,1380635400,84900,84900,84900,84900,0
|
|
20230905,171000,1380635400,84900,84900,84900,84900,0
|
|
20230905,170900,1380635400,84900,84900,84900,84900,0
|
|
20230905,170800,1380635400,84900,84900,84900,84900,0
|
|
20230905,170700,1380635400,84900,84900,84900,84900,0
|
|
20230905,170600,1380635400,84900,84900,84900,84900,0
|
|
20230905,170500,1380635400,84900,84900,84900,84900,0
|
|
20230905,170400,1380635400,84900,84900,84900,84900,0
|
|
20230905,170300,1380635400,84900,84900,84900,84900,0
|
|
20230905,170200,1380635400,84900,84900,84900,84900,0
|
|
20230905,170100,1380635400,84900,84900,84900,84900,0
|
|
20230905,170000,1380635400,84900,84900,84900,84900,0
|
|
20230905,165900,1380635400,84900,84900,84900,84900,0
|
|
20230905,165800,1380635400,84900,84900,84900,84900,0
|
|
20230905,165700,1380635400,84900,84900,84900,84900,0
|
|
20230905,165600,1380635400,84900,84900,84900,84900,0
|
|
20230905,165500,1380635400,84900,84900,84900,84900,0
|
|
20230905,165400,1380635400,84900,84900,84900,84900,0
|
|
20230905,165300,1380635400,84900,84900,84900,84900,0
|
|
20230905,165200,1380635400,84900,84900,84900,84900,374
|
|
20230905,165100,1380635400,84900,84900,84900,84900,0
|
|
20230905,165000,1380635400,84900,84900,84900,84900,0
|
|
20230905,164900,1380635400,84900,84900,84900,84900,0
|
|
20230905,164800,1380635400,84900,84900,84900,84900,0
|
|
20230905,164700,1380635400,84900,84900,84900,84900,0
|
|
20230905,164600,1380635400,84900,84900,84900,84900,0
|
|
20230905,164500,1380635400,84900,84900,84900,84900,0
|
|
20230905,164400,1380635400,84900,84900,84900,84900,0
|
|
20230905,164300,1380635400,84900,84900,84900,84900,0
|
|
20230905,164200,1380635400,84900,84900,84900,84900,0
|
|
20230905,164100,1380635400,84900,84900,84900,84900,0
|
|
20230905,164000,1380635400,84900,84900,84900,84900,0
|
|
20230905,163900,1380635400,84900,84900,84900,84900,0
|
|
20230905,163800,1380635400,84900,84900,84900,84900,0
|
|
20230905,163700,1380635400,84900,84900,84900,84900,0
|
|
20230905,163600,1380635400,84900,84900,84900,84900,0
|
|
20230905,163500,1380635400,84900,84900,84900,84900,0
|
|
20230905,163400,1380635400,84900,84900,84900,84900,0
|
|
20230905,163300,1380635400,84900,84900,84900,84900,0
|
|
20230905,163200,1380635400,84900,84900,84900,84900,0
|
|
20230905,163100,1380635400,84900,84900,84900,84900,0
|
|
20230905,163000,1380635400,84900,84900,84900,84900,0
|
|
20230905,162900,1380635400,84900,84900,84900,84900,0
|
|
20230905,162800,1380635400,84900,84900,84900,84900,0
|
|
20230905,162700,1380635400,84900,84900,84900,84900,0
|
|
20230905,162600,1380635400,84900,84900,84900,84900,0
|
|
20230905,162500,1380635400,84900,84900,84900,84900,0
|
|
20230905,162400,1380635400,84900,84900,84900,84900,0
|
|
20230905,162300,1380635400,84900,84900,84900,84900,0
|
|
20230905,162200,1380635400,84900,84900,84900,84900,374
|
|
20230905,162100,1380635400,84900,84900,84900,84900,0
|
|
20230905,162000,1380635400,84900,84900,84900,84900,0
|
|
20230905,161900,1380635400,84900,84900,84900,84900,0
|
|
20230905,161800,1380635400,84900,84900,84900,84900,0
|
|
20230905,161700,1380635400,84900,84900,84900,84900,0
|
|
20230905,161600,1380635400,84900,84900,84900,84900,0
|
|
20230905,161500,1380635400,84900,84900,84900,84900,0
|
|
20230905,161400,1380635400,84900,84900,84900,84900,0
|
|
20230905,161300,1380635400,84900,84900,84900,84900,0
|
|
20230905,161200,1380635400,84900,84900,84900,84900,0
|
|
20230905,161100,1380635400,84900,84900,84900,84900,0
|
|
20230905,161000,1380635400,84900,84900,84900,84900,0
|
|
20230905,160900,1380635400,84900,84900,84900,84900,0
|
|
20230905,160800,1380635400,84900,84900,84900,84900,0
|
|
20230905,160700,1380635400,84900,84900,84900,84900,0
|
|
20230905,160600,1380635400,84900,84900,84900,84900,0
|
|
20230905,160500,1380635400,84900,84900,84900,84900,0
|
|
20230905,160400,1380635400,84900,84900,84900,84900,0
|
|
20230905,160300,1380635400,84900,84900,84900,84900,0
|
|
20230905,160200,1380635400,84900,84900,84900,84900,0
|
|
20230905,160100,1380635400,84900,84900,84900,84900,0
|
|
20230905,160000,1380635400,84900,84900,84900,84900,0
|
|
20230905,155900,1380635400,84900,84900,84900,84900,0
|
|
20230905,155800,1380635400,84900,84900,84900,84900,0
|
|
20230905,155700,1380635400,84900,84900,84900,84900,0
|
|
20230905,155600,1380635400,84900,84900,84900,84900,0
|
|
20230905,155500,1380635400,84900,84900,84900,84900,0
|
|
20230905,155400,1380635400,84900,84900,84900,84900,0
|
|
20230905,155300,1380635400,84900,84900,84900,84900,0
|
|
20230905,155200,1380635400,84900,84900,84900,84900,374
|
|
20230905,155100,1380635400,84900,84900,84900,84900,0
|
|
20230905,155000,1380635400,84900,84900,84900,84900,0
|
|
20230905,154900,1380635400,84900,84900,84900,84900,0
|
|
20230905,154800,1380635400,84900,84900,84900,84900,0
|
|
20230905,154700,1380635400,84900,84900,84900,84900,0
|
|
20230905,154600,1380635400,84900,84900,84900,84900,0
|
|
20230905,154500,1380635400,84900,84900,84900,84900,0
|
|
20230905,154400,1380635400,84900,84900,84900,84900,0
|
|
20230905,154300,1380635400,84900,84900,84900,84900,0
|
|
20230905,154200,1380635400,84900,84900,84900,84900,0
|
|
20230905,154100,1380635400,84900,84900,84900,84900,0
|
|
20230905,154000,1380635400,84900,84900,84900,84900,0
|
|
20230905,153900,1380635400,84900,84900,84900,84900,0
|
|
20230905,153800,1380635400,84900,84900,84900,84900,0
|
|
20230905,153700,1380635400,84900,84900,84900,84900,0
|
|
20230905,153600,1380635400,84900,84900,84900,84900,0
|
|
20230905,153500,1380635400,84900,84900,84900,84900,0
|
|
20230905,153400,1380635400,84900,84900,84900,84900,0
|
|
20230905,153300,1380635400,84900,84900,84900,84900,0
|
|
20230905,153200,1380635400,84900,84900,84900,84900,0
|
|
20230905,153100,1380635400,84900,84900,84900,84900,0
|
|
20230905,153000,1380635400,84900,84900,84900,84900,374
|
|
20230905,152900,1348882800,84900,84900,84900,84900,0
|
|
20230905,152800,1348882800,84900,84900,84900,84900,0
|
|
20230905,152700,1348882800,84900,84900,84900,84900,0
|
|
20230905,152600,1348882800,84900,84900,84900,84900,0
|
|
20230905,152500,1348882800,84900,84900,84900,84900,0
|
|
20230905,152400,1348882800,84900,84900,84900,84900,0
|
|
20230905,152300,1348882800,84900,84900,84900,84900,0
|
|
20230905,152200,1348882800,84900,84900,84900,84900,0
|
|
20230905,152100,1348882800,84900,84900,84900,84900,0
|
|
20230905,152000,1348882800,84900,84900,84900,84900,0
|
|
20230905,151900,1348882800,84900,84900,84900,84900,6
|
|
20230905,151800,1348373400,84800,84800,84800,84800,18
|
|
20230905,151700,1346847000,84800,84800,84800,84800,35
|
|
20230905,151600,1343879000,84800,84800,84800,84800,69
|
|
20230905,151500,1338027800,84800,84800,84800,84700,139
|
|
20230905,151400,1326240700,84800,84800,84900,84800,793
|
|
20230905,151300,1258972600,84800,84800,84800,84800,18
|
|
20230905,151200,1257446200,84800,84800,84800,84800,2
|
|
20230905,151100,1257276600,84800,84800,84800,84800,51
|
|
20230905,151000,1252951800,84700,84700,84700,84700,9
|
|
20230905,150900,1252189500,84700,84800,84800,84700,35
|
|
20230905,150800,1249224200,84700,84700,84700,84700,0
|
|
20230905,150700,1249224200,84700,84700,84700,84700,26
|
|
20230905,150600,1247022000,84800,84900,84900,84800,64
|
|
20230905,150500,1241594500,84900,84900,84900,84900,0
|
|
20230905,150400,1241594500,84900,84900,84900,84900,11
|
|
20230905,150300,1240660600,84900,84800,84900,84800,78
|
|
20230905,150200,1234041900,84800,84800,84800,84800,25
|
|
20230905,150100,1231921900,84800,84700,84800,84700,231
|
|
20230905,150000,1212351100,84800,84800,84800,84800,10
|
|
20230905,145900,1211503100,84800,84800,84800,84800,5
|
|
20230905,145800,1211079100,84800,84800,84800,84800,5
|
|
20230905,145700,1210655100,84800,84800,84800,84800,0
|
|
20230905,145600,1210655100,84800,84800,84800,84800,2
|
|
20230905,145500,1210485500,84800,84800,84800,84800,4
|
|
20230905,145400,1210146300,84800,84700,84800,84700,35
|
|
20230905,145300,1207178700,84700,84700,84700,84700,90
|
|
20230905,145200,1199555700,84700,84700,84700,84700,5
|
|
20230905,145100,1199132200,84700,84700,84700,84700,100
|
|
20230905,145000,1190662200,84700,84700,84700,84700,0
|
|
20230905,144900,1190662200,84700,84700,84700,84700,34
|
|
20230905,144800,1187782400,84700,84700,84700,84700,107
|
|
20230905,144700,1178719500,84700,84700,84700,84700,15
|
|
20230905,144600,1177449000,84700,84700,84700,84700,10
|
|
20230905,144500,1176602000,84700,84600,84700,84600,24
|
|
20230905,144400,1174571500,84600,84600,84700,84600,7
|
|
20230905,144300,1173979200,84600,84600,84600,84600,0
|
|
20230905,144200,1173979200,84600,84600,84600,84600,0
|
|
20230905,144100,1173979200,84600,84700,84700,84600,24
|
|
20230905,144000,1171947700,84700,84700,84700,84700,155
|
|
20230905,143900,1158819200,84700,84700,84700,84700,10
|
|
20230905,143800,1157972200,84800,84800,84800,84800,4
|
|
20230905,143700,1157633000,84700,84700,84700,84700,1
|
|
20230905,143600,1157548300,84800,84800,84800,84800,0
|
|
20230905,143500,1157548300,84800,84800,84800,84800,0
|
|
20230905,143400,1157548300,84800,84800,84800,84800,0
|
|
20230905,143300,1157548300,84800,84700,84800,84700,5
|
|
20230905,143200,1157124500,84700,84700,84700,84700,3
|
|
20230905,143100,1156870400,84700,84700,84700,84700,101
|
|
20230905,143000,1148315700,84600,84600,84600,84600,5
|
|
20230905,142900,1147892700,84600,84600,84600,84600,0
|
|
20230905,142800,1147892700,84600,84600,84600,84600,143
|
|
20230905,142700,1135794900,84600,84600,84700,84600,33
|
|
20230905,142600,1133003000,84700,84700,84700,84700,2
|
|
20230905,142500,1132833600,84700,84700,84800,84700,65
|
|
20230905,142400,1127327900,84900,84900,84900,84900,0
|
|
20230905,142300,1127327900,84900,84900,84900,84900,0
|
|
20230905,142200,1127327900,84900,84900,84900,84900,1
|
|
20230905,142100,1127243000,84900,84900,84900,84900,0
|
|
20230905,142000,1127243000,84900,84700,84900,84700,63
|
|
20230905,141900,1121906700,84700,84700,84700,84700,9
|
|
20230905,141800,1121144400,84700,84700,84700,84700,72
|
|
20230905,141700,1115046000,84800,84800,84800,84800,11
|
|
20230905,141600,1114113200,84800,84800,84800,84800,1
|
|
20230905,141500,1114028400,84700,84700,84700,84700,0
|
|
20230905,141400,1114028400,84700,84700,84700,84700,0
|
|
20230905,141300,1114028400,84700,84700,84700,84700,0
|
|
20230905,141200,1114028400,84700,84700,84700,84700,0
|
|
20230905,141100,1114028400,84700,84700,84700,84700,60
|
|
20230905,141000,1108946400,84700,84700,84700,84700,0
|
|
20230905,140900,1108946400,84700,84700,84700,84700,0
|
|
20230905,140800,1108946400,84700,84700,84700,84700,271
|
|
20230905,140700,1085992700,84700,84700,84700,84700,8
|
|
20230905,140600,1085315100,84600,84600,84600,84600,0
|
|
20230905,140500,1085315100,84600,84600,84600,84600,0
|
|
20230905,140400,1085315100,84600,84700,84700,84600,7
|
|
20230905,140300,1084722300,84700,84700,84700,84700,60
|
|
20230905,140200,1079640300,84700,84700,84700,84700,0
|
|
20230905,140100,1079640300,84700,84700,84700,84700,59
|
|
20230905,140000,1074643000,84700,84700,84700,84700,4
|
|
20230905,135900,1074304200,84800,84800,84800,84800,2
|
|
20230905,135800,1074134600,84800,84800,84800,84800,1
|
|
20230905,135700,1074049800,84700,84700,84700,84700,5
|
|
20230905,135600,1073626300,84700,84700,84700,84700,6
|
|
20230905,135500,1073118100,84700,84700,84700,84700,1
|
|
20230905,135400,1073033400,84600,84700,84700,84600,8
|
|
20230905,135300,1072356500,84600,84700,84700,84600,50
|
|
20230905,135200,1068125700,84600,84600,84600,84600,0
|
|
20230905,135100,1068125700,84600,84600,84600,84600,10
|
|
20230905,135000,1067279700,84600,84600,84600,84600,1
|
|
20230905,134900,1067195100,84600,84800,84800,84600,13
|
|
20230905,134800,1066094400,85000,85000,85000,85000,4
|
|
20230905,134700,1065754400,85000,85100,85100,85000,13
|
|
20230905,134600,1064649200,85100,84900,85100,84500,205
|
|
20230905,134500,1047289700,84900,84900,84900,84900,2
|
|
20230905,134400,1047119900,84900,85000,85100,84900,54
|
|
20230905,134300,1042525100,85100,85100,85100,85100,2
|
|
20230905,134200,1042354900,85000,85000,85000,85000,140
|
|
20230905,134100,1030454900,85000,85000,85000,85000,20
|
|
20230905,134000,1028754900,85000,85000,85000,85000,42
|
|
20230905,133900,1025184900,85000,85000,85000,85000,13
|
|
20230905,133800,1024079900,85000,85000,85000,85000,1
|
|
20230905,133700,1023994900,85000,84900,85000,84900,25
|
|
20230905,133600,1021872200,84900,84900,84900,84900,10
|
|
20230905,133500,1021023200,84900,84900,84900,84900,23
|
|
20230905,133400,1019070500,84900,84900,84900,84900,1
|
|
20230905,133300,1018985600,84900,84900,85000,84900,268
|
|
20230905,133200,996212100,84900,84900,84900,84900,55
|
|
20230905,133100,991542600,84900,84900,84900,84900,15
|
|
20230905,133000,990269100,84900,84800,84900,84800,110
|
|
20230905,132900,980932900,84800,84800,84800,84800,11
|
|
20230905,132800,980000100,84700,84700,84700,84700,13
|
|
20230905,132700,978899000,84800,84800,84800,84800,2
|
|
20230905,132600,978729400,84700,84700,84700,84700,0
|
|
20230905,132500,978729400,84700,84800,84800,84700,105
|
|
20230905,132400,969835800,84800,84700,84800,84700,82
|
|
20230905,132300,962888400,84600,84600,84600,84600,199
|
|
20230905,132200,946053000,84500,84500,84500,84500,0
|
|
20230905,132100,946053000,84500,84500,84500,84500,11
|
|
20230905,132000,945123500,84400,84400,84400,84400,0
|
|
20230905,131900,945123500,84400,84400,84400,84400,6
|
|
20230905,131800,944617100,84400,84400,84400,84400,0
|
|
20230905,131700,944617100,84400,84500,84500,84400,117
|
|
20230905,131600,934730700,84500,84500,84500,84500,38
|
|
20230905,131500,931519700,84400,84400,84400,84400,0
|
|
20230905,131400,931519700,84400,84500,84500,84400,2
|
|
20230905,131300,931350800,84400,84400,84400,84400,0
|
|
20230905,131200,931350800,84400,84400,84400,84400,15
|
|
20230905,131100,930084800,84400,84400,84400,84400,0
|
|
20230905,131000,930084800,84400,84400,84400,84400,0
|
|
20230905,130900,930084800,84400,84500,84500,84400,101
|
|
20230905,130800,921550400,84500,84500,84500,84500,2
|
|
20230905,130700,921381400,84500,84400,84500,84400,27
|
|
20230905,130600,919102400,84500,84400,84500,84400,12
|
|
20230905,130500,918089000,84400,84500,84500,84400,29
|
|
20230905,130400,915641000,84500,84500,84500,84500,2
|
|
20230905,130300,915472000,84500,84500,84500,84500,10
|
|
20230905,130200,914627000,84500,84500,84500,84500,4
|
|
20230905,130100,914289000,84500,84400,84500,84400,25
|
|
20230905,130000,912178900,84400,84400,84400,84400,1
|
|
20230905,125900,912094500,84400,84500,84500,84400,22
|
|
20230905,125800,910236200,84500,84500,84500,84500,0
|
|
20230905,125700,910236200,84500,84400,84500,84400,62
|
|
20230905,125600,905002200,84400,84400,84400,84400,1
|
|
20230905,125500,904917800,84500,84500,84500,84500,7
|
|
20230905,125400,904326300,84500,84500,84500,84500,12
|
|
20230905,125300,903312300,84500,84500,84500,84500,3
|
|
20230905,125200,903058800,84600,84600,84600,84600,0
|
|
20230905,125100,903058800,84600,84600,84600,84600,50
|
|
20230905,125000,898828800,84400,84400,84400,84400,1
|
|
20230905,124900,898744400,84500,84500,84500,84500,0
|
|
20230905,124800,898744400,84500,84500,84500,84500,105
|
|
20230905,124700,889871900,84400,84400,84500,84400,215
|
|
20230905,124600,871717800,84400,84400,84400,84400,0
|
|
20230905,124500,871717800,84400,84400,84400,84400,10
|
|
20230905,124400,870873800,84400,84400,84400,84400,300
|
|
20230905,124300,845553800,84500,84400,84500,84400,13
|
|
20230905,124200,844456300,84400,84400,84400,84400,5
|
|
20230905,124100,844034300,84500,84500,84500,84500,2
|
|
20230905,124000,843865300,84500,84500,84500,84500,101
|
|
20230905,123900,835330800,84500,84500,84500,84500,1
|
|
20230905,123800,835246300,84400,84400,84400,84400,0
|
|
20230905,123700,835246300,84400,84400,84400,84400,5
|
|
20230905,123600,834824300,84400,84400,84400,84400,12
|
|
20230905,123500,833811500,84300,84300,84300,84300,0
|
|
20230905,123400,833811500,84300,84300,84300,84300,120
|
|
20230905,123300,823695500,84400,84400,84400,84400,4
|
|
20230905,123200,823357900,84400,84400,84400,84400,16
|
|
20230905,123100,822007500,84300,84300,84300,84300,0
|
|
20230905,123000,822007500,84300,84300,84300,84300,14
|
|
20230905,122900,820827300,84300,84300,84300,84300,58
|
|
20230905,122800,815937900,84300,84300,84300,84300,0
|
|
20230905,122700,815937900,84300,84300,84300,84300,0
|
|
20230905,122600,815937900,84300,84300,84300,84300,1
|
|
20230905,122500,815853600,84300,84300,84300,84300,61
|
|
20230905,122400,810711300,84400,84400,84400,84400,10
|
|
20230905,122300,809867300,84400,84400,84400,84400,24
|
|
20230905,122200,807841700,84400,84400,84400,84400,5
|
|
20230905,122100,807419700,84500,84500,84500,84500,1
|
|
20230905,122000,807335200,84500,84400,84500,84400,10
|
|
20230905,121900,806490900,84400,84400,84400,84400,1
|
|
20230905,121800,806406500,84500,84500,84500,84500,2
|
|
20230905,121700,806237500,84500,84500,84500,84500,1
|
|
20230905,121600,806153000,84500,84500,84500,84500,0
|
|
20230905,121500,806153000,84500,84500,84500,84500,0
|
|
20230905,121400,806153000,84500,84400,84500,84400,2
|
|
20230905,121300,805984100,84400,84400,84400,84400,3
|
|
20230905,121200,805730900,84400,84400,84400,84400,3
|
|
20230905,121100,805477700,84400,84400,84400,84400,1
|
|
20230905,121000,805393300,84300,84300,84300,84300,0
|
|
20230905,120900,805393300,84300,84300,84300,84300,0
|
|
20230905,120800,805393300,84300,84300,84300,84300,1
|
|
20230905,120700,805309000,84400,84400,84400,84400,56
|
|
20230905,120600,800582600,84400,84400,84400,84400,1
|
|
20230905,120500,800498200,84300,84300,84300,84300,3
|
|
20230905,120400,800245300,84300,84300,84300,84300,120
|
|
20230905,120300,790129300,84200,84200,84200,84200,0
|
|
20230905,120200,790129300,84200,84300,84300,84200,130
|
|
20230905,120100,779173100,84300,84300,84300,84300,0
|
|
20230905,120000,779173100,84300,84400,84400,84300,60
|
|
20230905,115900,774115000,84500,84500,84500,84500,0
|
|
20230905,115800,774115000,84500,84500,84500,84500,0
|
|
20230905,115700,774115000,84500,84500,84500,84500,23
|
|
20230905,115600,772171500,84300,84300,84300,84300,0
|
|
20230905,115500,772171500,84300,84300,84300,84300,10
|
|
20230905,115400,771328500,84200,84200,84200,84200,0
|
|
20230905,115300,771328500,84200,84200,84200,84200,0
|
|
20230905,115200,771328500,84200,84300,84300,84200,100
|
|
20230905,115100,762899800,84300,84300,84300,84300,2
|
|
20230905,115000,762731200,84300,84300,84300,84300,227
|
|
20230905,114900,743595100,84300,84300,84300,84300,3
|
|
20230905,114800,743342200,84300,84300,84300,84300,0
|
|
20230905,114700,743342200,84300,84400,84400,84300,100
|
|
20230905,114600,734911600,84400,84400,84400,84400,35
|
|
20230905,114500,731957600,84500,84500,84500,84500,0
|
|
20230905,114400,731957600,84500,84500,84500,84500,0
|
|
20230905,114300,731957600,84500,84400,84500,84300,304
|
|
20230905,114200,706321000,84400,84400,84400,84400,47
|
|
20230905,114100,702354200,84400,84400,84500,84400,8
|
|
20230905,114000,701678400,84400,84400,84400,84400,1
|
|
20230905,113900,701594000,84500,84500,84500,84500,1
|
|
20230905,113800,701509500,84400,84400,84400,84400,0
|
|
20230905,113700,701509500,84400,84400,84400,84400,0
|
|
20230905,113600,701509500,84400,84400,84400,84400,2
|
|
20230905,113500,701340700,84400,84400,84400,84400,2
|
|
20230905,113400,701171900,84400,84400,84400,84400,0
|
|
20230905,113300,701171900,84400,84400,84400,84400,0
|
|
20230905,113200,701171900,84400,84400,84400,84400,0
|
|
20230905,113100,701171900,84400,84400,84400,84400,90
|
|
20230905,113000,693575900,84400,84400,84400,84400,0
|
|
20230905,112900,693575900,84400,84500,84500,84400,33
|
|
20230905,112800,690790600,84400,84400,84400,84400,0
|
|
20230905,112700,690790600,84400,84400,84400,84400,0
|
|
20230905,112600,690790600,84400,84400,84400,84400,11
|
|
20230905,112500,689862200,84400,84400,84400,84400,0
|
|
20230905,112400,689862200,84400,84500,84500,84400,29
|
|
20230905,112300,687413800,84500,84500,84500,84500,0
|
|
20230905,112200,687413800,84500,84500,84500,84500,125
|
|
20230905,112100,676851300,84500,84500,84500,84500,66
|
|
20230905,112000,671274300,84500,84500,84500,84500,20
|
|
20230905,111900,669584300,84600,84600,84600,84600,0
|
|
20230905,111800,669584300,84600,84600,84600,84600,7
|
|
20230905,111700,668992100,84700,84700,84700,84700,7
|
|
20230905,111600,668399200,84600,84600,84600,84600,65
|
|
20230905,111500,662900200,84700,84700,84700,84700,0
|
|
20230905,111400,662900200,84700,84700,84700,84700,5
|
|
20230905,111300,662476700,84600,84600,84600,84600,16
|
|
20230905,111200,661123100,84600,84600,84600,84600,0
|
|
20230905,111100,661123100,84600,84600,84600,84600,11
|
|
20230905,111000,660192500,84700,84700,84700,84700,10
|
|
20230905,110900,659345500,84700,84700,84700,84700,0
|
|
20230905,110800,659345500,84700,84700,84700,84700,0
|
|
20230905,110700,659345500,84700,84700,84700,84700,0
|
|
20230905,110600,659345500,84700,84600,84700,84600,2
|
|
20230905,110500,659176200,84600,84600,84600,84600,10
|
|
20230905,110400,658330200,84600,84600,84600,84600,0
|
|
20230905,110300,658330200,84600,84600,84600,84600,0
|
|
20230905,110200,658330200,84600,84600,84600,84600,2
|
|
20230905,110100,658161000,84500,84500,84500,84500,3
|
|
20230905,110000,657907500,84500,84500,84500,84500,0
|
|
20230905,105900,657907500,84500,84500,84500,84500,15
|
|
20230905,105800,656640000,84500,84700,84700,84500,70
|
|
20230905,105700,650713000,84800,84800,84800,84700,45
|
|
20230905,105600,646897100,84800,84800,84800,84800,10
|
|
20230905,105500,646049100,84800,84800,84800,84800,85
|
|
20230905,105400,638841100,84700,84700,84700,84700,0
|
|
20230905,105300,638841100,84700,84700,84700,84700,0
|
|
20230905,105200,638841100,84700,84700,84800,84700,95
|
|
20230905,105100,630791900,84700,84700,84700,84700,20
|
|
20230905,105000,629097900,84700,84600,84700,84600,331
|
|
20230905,104900,601094000,84500,84400,84500,84400,60
|
|
20230905,104800,596028400,84500,84500,84500,84500,5
|
|
20230905,104700,595605900,84500,84500,84500,84400,28
|
|
20230905,104600,593240200,84500,84500,84500,84500,3
|
|
20230905,104500,592986700,84400,84400,84400,84400,5
|
|
20230905,104400,592564700,84400,84500,84500,84400,42
|
|
20230905,104300,589018800,84400,84400,84400,84400,84
|
|
20230905,104200,581929200,84400,84400,84400,84400,1
|
|
20230905,104100,581844800,84400,84400,84400,84400,5
|
|
20230905,104000,581422800,84400,84400,84400,84400,1
|
|
20230905,103900,581338400,84300,84400,84400,84300,3
|
|
20230905,103800,581085400,84400,84400,84400,84400,0
|
|
20230905,103700,581085400,84400,84400,84400,84400,2
|
|
20230905,103600,580916600,84400,84400,84400,84400,1
|
|
20230905,103500,580832200,84300,84300,84300,84300,22
|
|
20230905,103400,578977600,84300,84300,84300,84300,8
|
|
20230905,103300,578303200,84300,84300,84300,84300,19
|
|
20230905,103200,576701500,84300,84300,84300,84300,0
|
|
20230905,103100,576701500,84300,84300,84300,84300,79
|
|
20230905,103000,570041800,84300,84300,84300,84300,0
|
|
20230905,102900,570041800,84300,84300,84300,84300,2
|
|
20230905,102800,569873200,84300,84300,84300,84300,10
|
|
20230905,102700,569030200,84300,84400,84400,84300,138
|
|
20230905,102600,557394500,84400,84400,84400,84400,253
|
|
20230905,102500,536041300,84400,84400,84400,84400,7
|
|
20230905,102400,535450500,84400,84400,84400,84400,5
|
|
20230905,102300,535028500,84300,84300,84300,84300,124
|
|
20230905,102200,524575300,84300,84300,84300,84300,0
|
|
20230905,102100,524575300,84300,84300,84300,84300,20
|
|
20230905,102000,522889300,84300,84300,84300,84300,34
|
|
20230905,101900,520023100,84300,84600,84600,84300,275
|
|
20230905,101800,496834700,84600,84600,84600,84600,55
|
|
20230905,101700,492181700,84600,84600,84600,84600,1
|
|
20230905,101600,492097100,84700,84700,84700,84700,0
|
|
20230905,101500,492097100,84700,84700,84700,84700,2
|
|
20230905,101400,491927700,84700,84700,84700,84700,0
|
|
20230905,101300,491927700,84700,84800,84800,84700,17
|
|
20230905,101200,490487100,84500,84500,84500,84500,4
|
|
20230905,101100,490149100,84300,84300,84300,84300,0
|
|
20230905,101000,490149100,84300,84500,84500,84300,700
|
|
20230905,100900,431091800,84500,84500,84500,84500,0
|
|
20230905,100800,431091800,84500,84500,84500,84500,5
|
|
20230905,100700,430669300,84600,84600,84600,84600,26
|
|
20230905,100600,428469700,84600,84600,84600,84600,105
|
|
20230905,100500,419586700,84600,84600,84600,84600,0
|
|
20230905,100400,419586700,84600,84600,84600,84600,37
|
|
20230905,100300,416456500,84800,84800,84800,84800,1
|
|
20230905,100200,416371700,84800,84800,84800,84800,1
|
|
20230905,100100,416286900,84700,84700,84700,84700,2
|
|
20230905,100000,416117500,84600,84800,84800,84600,3
|
|
20230905,095900,415863500,84600,84600,84600,84600,70
|
|
20230905,095800,409941500,84500,84500,84500,84500,0
|
|
20230905,095700,409941500,84500,84500,84500,84500,4
|
|
20230905,095600,409603500,84500,84500,84500,84500,115
|
|
20230905,095500,399886000,84400,84400,84400,84400,0
|
|
20230905,095400,399886000,84400,84400,84400,84400,0
|
|
20230905,095300,399886000,84400,84400,84400,84400,0
|
|
20230905,095200,399886000,84400,84400,84400,84400,20
|
|
20230905,095100,398198000,84400,84300,84400,84300,132
|
|
20230905,095000,387057700,84300,84300,84400,84300,61
|
|
20230905,094900,381913400,84400,84400,84400,84400,90
|
|
20230905,094800,374317400,84300,84300,84300,84300,0
|
|
20230905,094700,374317400,84300,84400,84400,84300,55
|
|
20230905,094600,369679900,84300,84300,84300,84300,0
|
|
20230905,094500,369679900,84300,84300,84300,84300,92
|
|
20230905,094400,361924300,84300,84300,84400,84300,53
|
|
20230905,094300,357454900,84400,84400,84400,84300,183
|
|
20230905,094200,342010000,84400,84400,84400,84400,61
|
|
20230905,094100,336861600,84400,84800,84800,84400,51
|
|
20230905,094000,332556800,84800,84500,84800,84400,94
|
|
20230905,093900,324618100,84500,84500,84500,84500,24
|
|
20230905,093800,322590100,84600,84600,84700,84600,149
|
|
20230905,093700,309983700,84600,84600,84600,84600,35
|
|
20230905,093600,307022700,84800,84800,84800,84800,12
|
|
20230905,093500,306005100,84800,84800,84800,84800,1
|
|
20230905,093400,305920300,84500,84500,84500,84500,0
|
|
20230905,093300,305920300,84500,84500,84500,84500,10
|
|
20230905,093200,305075300,84500,84500,84800,84500,485
|
|
20230905,093100,264092500,84500,84400,84500,84400,51
|
|
20230905,093000,259784500,84500,84500,84500,84500,36
|
|
20230905,092900,256742500,84500,84500,84500,84500,99
|
|
20230905,092800,248377000,84500,84500,84500,84500,100
|
|
20230905,092700,239927000,84500,84400,84500,84400,165
|
|
20230905,092600,225994500,84400,84400,84400,84400,0
|
|
20230905,092500,225994500,84400,84400,84400,84400,101
|
|
20230905,092400,217470100,84400,84900,84900,84400,78
|
|
20230905,092300,210866900,84400,84400,84400,84400,10
|
|
20230905,092200,210022900,84400,84500,84900,84400,133
|
|
20230905,092100,198795300,84700,84400,84700,84400,33
|
|
20230905,092000,196009300,84600,84400,84600,84400,53
|
|
20230905,091900,191525700,84400,84400,84400,84400,11
|
|
20230905,091800,190597300,84400,84200,84400,84200,43
|
|
20230905,091700,186975500,84200,84400,84400,84100,318
|
|
20230905,091600,160191000,84300,84400,84400,84300,132
|
|
20230905,091500,149056200,84400,84400,84500,84400,15
|
|
20230905,091400,147790100,84300,84500,84500,84300,147
|
|
20230905,091300,135384500,84500,84500,84500,84500,62
|
|
20230905,091200,130145500,84500,84500,84500,84500,235
|
|
20230905,091100,110288000,84600,84700,84700,84600,347
|
|
20230905,091000,80921700,84700,84700,84700,84700,44
|
|
20230905,090900,77194900,84700,84700,84700,84700,1
|
|
20230905,090800,77110200,84700,84800,84800,84700,86
|
|
20230905,090700,69825900,84700,84900,85200,84700,55
|
|
20230905,090600,65149800,84700,84700,84700,84700,0
|
|
20230905,090500,65149800,84700,84600,84700,84600,85
|
|
20230905,090400,57958400,84600,84600,84600,84600,55
|
|
20230905,090300,53305400,84600,84600,84600,84600,0
|
|
20230905,090200,53305400,84600,84600,84600,84500,211
|
|
20230905,090100,35471700,84600,84800,84800,84600,30
|
|
20230905,090000,32928900,84800,85200,85200,84800,277
|