656 lines
34 KiB
CSV
656 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,195300,2015238500,83700,83700,83700,83700,271
|
|
20230906,195200,2015238500,83700,83700,83700,83700,0
|
|
20230906,195100,2015238500,83700,83700,83700,83700,0
|
|
20230906,195000,2015238500,83700,83700,83700,83700,0
|
|
20230906,194900,2015238500,83700,83700,83700,83700,0
|
|
20230906,194800,2015238500,83700,83700,83700,83700,0
|
|
20230906,194700,2015238500,83700,83700,83700,83700,0
|
|
20230906,194600,2015238500,83700,83700,83700,83700,0
|
|
20230906,194500,2015238500,83700,83700,83700,83700,0
|
|
20230906,194400,2015238500,83700,83700,83700,83700,0
|
|
20230906,194300,2015238500,83700,83700,83700,83700,0
|
|
20230906,194200,2015238500,83700,83700,83700,83700,0
|
|
20230906,194100,2015238500,83700,83700,83700,83700,0
|
|
20230906,194000,2015238500,83700,83700,83700,83700,0
|
|
20230906,193900,2015238500,83700,83700,83700,83700,0
|
|
20230906,193800,2015238500,83700,83700,83700,83700,0
|
|
20230906,193700,2015238500,83700,83700,83700,83700,0
|
|
20230906,193600,2015238500,83700,83700,83700,83700,0
|
|
20230906,193500,2015238500,83700,83700,83700,83700,0
|
|
20230906,193400,2015238500,83700,83700,83700,83700,0
|
|
20230906,193300,2015238500,83700,83700,83700,83700,0
|
|
20230906,193200,2015238500,83700,83700,83700,83700,0
|
|
20230906,193100,2015238500,83700,83700,83700,83700,0
|
|
20230906,193000,2015238500,83700,83700,83700,83700,0
|
|
20230906,192900,2015238500,83700,83700,83700,83700,0
|
|
20230906,192800,2015238500,83700,83700,83700,83700,0
|
|
20230906,192700,2015238500,83700,83700,83700,83700,0
|
|
20230906,192600,2015238500,83700,83700,83700,83700,0
|
|
20230906,192500,2015238500,83700,83700,83700,83700,0
|
|
20230906,192400,2015238500,83700,83700,83700,83700,0
|
|
20230906,192300,2015238500,83700,83700,83700,83700,271
|
|
20230906,192200,2015238500,83700,83700,83700,83700,0
|
|
20230906,192100,2015238500,83700,83700,83700,83700,0
|
|
20230906,192000,2015238500,83700,83700,83700,83700,0
|
|
20230906,191900,2015238500,83700,83700,83700,83700,0
|
|
20230906,191800,2015238500,83700,83700,83700,83700,0
|
|
20230906,191700,2015238500,83700,83700,83700,83700,0
|
|
20230906,191600,2015238500,83700,83700,83700,83700,0
|
|
20230906,191500,2015238500,83700,83700,83700,83700,0
|
|
20230906,191400,2015238500,83700,83700,83700,83700,0
|
|
20230906,191300,2015238500,83700,83700,83700,83700,0
|
|
20230906,191200,2015238500,83700,83700,83700,83700,0
|
|
20230906,191100,2015238500,83700,83700,83700,83700,0
|
|
20230906,191000,2015238500,83700,83700,83700,83700,0
|
|
20230906,190900,2015238500,83700,83700,83700,83700,0
|
|
20230906,190800,2015238500,83700,83700,83700,83700,0
|
|
20230906,190700,2015238500,83700,83700,83700,83700,0
|
|
20230906,190600,2015238500,83700,83700,83700,83700,0
|
|
20230906,190500,2015238500,83700,83700,83700,83700,0
|
|
20230906,190400,2015238500,83700,83700,83700,83700,0
|
|
20230906,190300,2015238500,83700,83700,83700,83700,0
|
|
20230906,190200,2015238500,83700,83700,83700,83700,0
|
|
20230906,190100,2015238500,83700,83700,83700,83700,0
|
|
20230906,190000,2015238500,83700,83700,83700,83700,0
|
|
20230906,185900,2015238500,83700,83700,83700,83700,0
|
|
20230906,185800,2015238500,83700,83700,83700,83700,0
|
|
20230906,185700,2015238500,83700,83700,83700,83700,0
|
|
20230906,185600,2015238500,83700,83700,83700,83700,0
|
|
20230906,185500,2015238500,83700,83700,83700,83700,0
|
|
20230906,185400,2015238500,83700,83700,83700,83700,0
|
|
20230906,185300,2015238500,83700,83700,83700,83700,271
|
|
20230906,185200,2015238500,83700,83700,83700,83700,0
|
|
20230906,185100,2015238500,83700,83700,83700,83700,0
|
|
20230906,185000,2015238500,83700,83700,83700,83700,0
|
|
20230906,184900,2015238500,83700,83700,83700,83700,0
|
|
20230906,184800,2015238500,83700,83700,83700,83700,0
|
|
20230906,184700,2015238500,83700,83700,83700,83700,0
|
|
20230906,184600,2015238500,83700,83700,83700,83700,0
|
|
20230906,184500,2015238500,83700,83700,83700,83700,0
|
|
20230906,184400,2015238500,83700,83700,83700,83700,0
|
|
20230906,184300,2015238500,83700,83700,83700,83700,0
|
|
20230906,184200,2015238500,83700,83700,83700,83700,0
|
|
20230906,184100,2015238500,83700,83700,83700,83700,0
|
|
20230906,184000,2015238500,83700,83700,83700,83700,0
|
|
20230906,183900,2015238500,83700,83700,83700,83700,0
|
|
20230906,183800,2015238500,83700,83700,83700,83700,0
|
|
20230906,183700,2015238500,83700,83700,83700,83700,0
|
|
20230906,183600,2015238500,83700,83700,83700,83700,0
|
|
20230906,183500,2015238500,83700,83700,83700,83700,0
|
|
20230906,183400,2015238500,83700,83700,83700,83700,0
|
|
20230906,183300,2015238500,83700,83700,83700,83700,0
|
|
20230906,183200,2015238500,83700,83700,83700,83700,0
|
|
20230906,183100,2015238500,83700,83700,83700,83700,0
|
|
20230906,183000,2015238500,83700,83700,83700,83700,0
|
|
20230906,182900,2015238500,83700,83700,83700,83700,0
|
|
20230906,182800,2015238500,83700,83700,83700,83700,0
|
|
20230906,182700,2015238500,83700,83700,83700,83700,0
|
|
20230906,182600,2015238500,83700,83700,83700,83700,0
|
|
20230906,182500,2015238500,83700,83700,83700,83700,0
|
|
20230906,182400,2015238500,83700,83700,83700,83700,0
|
|
20230906,182300,2015238500,83700,83700,83700,83700,271
|
|
20230906,182200,2015238500,83700,83700,83700,83700,0
|
|
20230906,182100,2015238500,83700,83700,83700,83700,0
|
|
20230906,182000,2015238500,83700,83700,83700,83700,0
|
|
20230906,181900,2015238500,83700,83700,83700,83700,0
|
|
20230906,181800,2015238500,83700,83700,83700,83700,0
|
|
20230906,181700,2015238500,83700,83700,83700,83700,0
|
|
20230906,181600,2015238500,83700,83700,83700,83700,0
|
|
20230906,181500,2015238500,83700,83700,83700,83700,0
|
|
20230906,181400,2015238500,83700,83700,83700,83700,0
|
|
20230906,181300,2015238500,83700,83700,83700,83700,0
|
|
20230906,181200,2015238500,83700,83700,83700,83700,0
|
|
20230906,181100,2015238500,83700,83700,83700,83700,0
|
|
20230906,181000,2015238500,83700,83700,83700,83700,0
|
|
20230906,180900,2015238500,83700,83700,83700,83700,0
|
|
20230906,180800,2015238500,83700,83700,83700,83700,0
|
|
20230906,180700,2015238500,83700,83700,83700,83700,0
|
|
20230906,180600,2015238500,83700,83700,83700,83700,0
|
|
20230906,180500,2015238500,83700,83700,83700,83700,0
|
|
20230906,180400,2015238500,83700,83700,83700,83700,0
|
|
20230906,180300,2015238500,83700,83700,83700,83700,0
|
|
20230906,180200,2015238500,83700,83700,83700,83700,0
|
|
20230906,180100,2015238500,83700,83700,83700,83700,0
|
|
20230906,180000,2015238500,83700,83700,83700,83700,0
|
|
20230906,175900,2015238500,83700,83700,83700,83700,0
|
|
20230906,175800,2015238500,83700,83700,83700,83700,0
|
|
20230906,175700,2015238500,83700,83700,83700,83700,0
|
|
20230906,175600,2015238500,83700,83700,83700,83700,0
|
|
20230906,175500,2015238500,83700,83700,83700,83700,0
|
|
20230906,175400,2015238500,83700,83700,83700,83700,0
|
|
20230906,175300,2015238500,83700,83700,83700,83700,271
|
|
20230906,175200,2015238500,83700,83700,83700,83700,0
|
|
20230906,175100,2015238500,83700,83700,83700,83700,0
|
|
20230906,175000,2015238500,83700,83700,83700,83700,0
|
|
20230906,174900,2015238500,83700,83700,83700,83700,0
|
|
20230906,174800,2015238500,83700,83700,83700,83700,0
|
|
20230906,174700,2015238500,83700,83700,83700,83700,0
|
|
20230906,174600,2015238500,83700,83700,83700,83700,0
|
|
20230906,174500,2015238500,83700,83700,83700,83700,0
|
|
20230906,174400,2015238500,83700,83700,83700,83700,0
|
|
20230906,174300,2015238500,83700,83700,83700,83700,0
|
|
20230906,174200,2015238500,83700,83700,83700,83700,0
|
|
20230906,174100,2015238500,83700,83700,83700,83700,0
|
|
20230906,174000,2015238500,83700,83700,83700,83700,0
|
|
20230906,173900,2015238500,83700,83700,83700,83700,0
|
|
20230906,173800,2015238500,83700,83700,83700,83700,0
|
|
20230906,173700,2015238500,83700,83700,83700,83700,0
|
|
20230906,173600,2015238500,83700,83700,83700,83700,0
|
|
20230906,173500,2015238500,83700,83700,83700,83700,0
|
|
20230906,173400,2015238500,83700,83700,83700,83700,0
|
|
20230906,173300,2015238500,83700,83700,83700,83700,0
|
|
20230906,173200,2015238500,83700,83700,83700,83700,0
|
|
20230906,173100,2015238500,83700,83700,83700,83700,0
|
|
20230906,173000,2015238500,83700,83700,83700,83700,0
|
|
20230906,172900,2015238500,83700,83700,83700,83700,0
|
|
20230906,172800,2015238500,83700,83700,83700,83700,0
|
|
20230906,172700,2015238500,83700,83700,83700,83700,0
|
|
20230906,172600,2015238500,83700,83700,83700,83700,0
|
|
20230906,172500,2015238500,83700,83700,83700,83700,0
|
|
20230906,172400,2015238500,83700,83700,83700,83700,0
|
|
20230906,172300,2015238500,83700,83700,83700,83700,271
|
|
20230906,172200,2015238500,83700,83700,83700,83700,0
|
|
20230906,172100,2015238500,83700,83700,83700,83700,0
|
|
20230906,172000,2015238500,83700,83700,83700,83700,0
|
|
20230906,171900,2015238500,83700,83700,83700,83700,0
|
|
20230906,171800,2015238500,83700,83700,83700,83700,0
|
|
20230906,171700,2015238500,83700,83700,83700,83700,0
|
|
20230906,171600,2015238500,83700,83700,83700,83700,0
|
|
20230906,171500,2015238500,83700,83700,83700,83700,0
|
|
20230906,171400,2015238500,83700,83700,83700,83700,0
|
|
20230906,171300,2015238500,83700,83700,83700,83700,0
|
|
20230906,171200,2015238500,83700,83700,83700,83700,0
|
|
20230906,171100,2015238500,83700,83700,83700,83700,0
|
|
20230906,171000,2015238500,83700,83700,83700,83700,0
|
|
20230906,170900,2015238500,83700,83700,83700,83700,0
|
|
20230906,170800,2015238500,83700,83700,83700,83700,0
|
|
20230906,170700,2015238500,83700,83700,83700,83700,0
|
|
20230906,170600,2015238500,83700,83700,83700,83700,0
|
|
20230906,170500,2015238500,83700,83700,83700,83700,0
|
|
20230906,170400,2015238500,83700,83700,83700,83700,0
|
|
20230906,170300,2015238500,83700,83700,83700,83700,0
|
|
20230906,170200,2015238500,83700,83700,83700,83700,0
|
|
20230906,170100,2015238500,83700,83700,83700,83700,0
|
|
20230906,170000,2015238500,83700,83700,83700,83700,0
|
|
20230906,165900,2015238500,83700,83700,83700,83700,0
|
|
20230906,165800,2015238500,83700,83700,83700,83700,0
|
|
20230906,165700,2015238500,83700,83700,83700,83700,0
|
|
20230906,165600,2015238500,83700,83700,83700,83700,0
|
|
20230906,165500,2015238500,83700,83700,83700,83700,0
|
|
20230906,165400,2015238500,83700,83700,83700,83700,0
|
|
20230906,165300,2015238500,83700,83700,83700,83700,271
|
|
20230906,165200,2015238500,83700,83700,83700,83700,0
|
|
20230906,165100,2015238500,83700,83700,83700,83700,0
|
|
20230906,165000,2015238500,83700,83700,83700,83700,0
|
|
20230906,164900,2015238500,83700,83700,83700,83700,0
|
|
20230906,164800,2015238500,83700,83700,83700,83700,0
|
|
20230906,164700,2015238500,83700,83700,83700,83700,0
|
|
20230906,164600,2015238500,83700,83700,83700,83700,0
|
|
20230906,164500,2015238500,83700,83700,83700,83700,0
|
|
20230906,164400,2015238500,83700,83700,83700,83700,0
|
|
20230906,164300,2015238500,83700,83700,83700,83700,0
|
|
20230906,164200,2015238500,83700,83700,83700,83700,0
|
|
20230906,164100,2015238500,83700,83700,83700,83700,0
|
|
20230906,164000,2015238500,83700,83700,83700,83700,0
|
|
20230906,163900,2015238500,83700,83700,83700,83700,0
|
|
20230906,163800,2015238500,83700,83700,83700,83700,0
|
|
20230906,163700,2015238500,83700,83700,83700,83700,0
|
|
20230906,163600,2015238500,83700,83700,83700,83700,0
|
|
20230906,163500,2015238500,83700,83700,83700,83700,0
|
|
20230906,163400,2015238500,83700,83700,83700,83700,0
|
|
20230906,163300,2015238500,83700,83700,83700,83700,0
|
|
20230906,163200,2015238500,83700,83700,83700,83700,0
|
|
20230906,163100,2015238500,83700,83700,83700,83700,0
|
|
20230906,163000,2015238500,83700,83700,83700,83700,0
|
|
20230906,162900,2015238500,83700,83700,83700,83700,0
|
|
20230906,162800,2015238500,83700,83700,83700,83700,0
|
|
20230906,162700,2015238500,83700,83700,83700,83700,0
|
|
20230906,162600,2015238500,83700,83700,83700,83700,0
|
|
20230906,162500,2015238500,83700,83700,83700,83700,0
|
|
20230906,162400,2015238500,83700,83700,83700,83700,0
|
|
20230906,162300,2015238500,83700,83700,83700,83700,271
|
|
20230906,162200,2015238500,83700,83700,83700,83700,0
|
|
20230906,162100,2015238500,83700,83700,83700,83700,0
|
|
20230906,162000,2015238500,83700,83700,83700,83700,0
|
|
20230906,161900,2015238500,83700,83700,83700,83700,0
|
|
20230906,161800,2015238500,83700,83700,83700,83700,0
|
|
20230906,161700,2015238500,83700,83700,83700,83700,0
|
|
20230906,161600,2015238500,83700,83700,83700,83700,0
|
|
20230906,161500,2015238500,83700,83700,83700,83700,0
|
|
20230906,161400,2015238500,83700,83700,83700,83700,0
|
|
20230906,161300,2015238500,83700,83700,83700,83700,0
|
|
20230906,161200,2015238500,83700,83700,83700,83700,0
|
|
20230906,161100,2015238500,83700,83700,83700,83700,0
|
|
20230906,161000,2015238500,83700,83700,83700,83700,0
|
|
20230906,160900,2015238500,83700,83700,83700,83700,0
|
|
20230906,160800,2015238500,83700,83700,83700,83700,0
|
|
20230906,160700,2015238500,83700,83700,83700,83700,0
|
|
20230906,160600,2015238500,83700,83700,83700,83700,0
|
|
20230906,160500,2015238500,83700,83700,83700,83700,0
|
|
20230906,160400,2015238500,83700,83700,83700,83700,0
|
|
20230906,160300,2015238500,83700,83700,83700,83700,0
|
|
20230906,160200,2015238500,83700,83700,83700,83700,0
|
|
20230906,160100,2015238500,83700,83700,83700,83700,0
|
|
20230906,160000,2015238500,83700,83700,83700,83700,0
|
|
20230906,155900,2015238500,83700,83700,83700,83700,0
|
|
20230906,155800,2015238500,83700,83700,83700,83700,0
|
|
20230906,155700,2015238500,83700,83700,83700,83700,0
|
|
20230906,155600,2015238500,83700,83700,83700,83700,0
|
|
20230906,155500,2015238500,83700,83700,83700,83700,0
|
|
20230906,155400,2015238500,83700,83700,83700,83700,0
|
|
20230906,155300,2015238500,83700,83700,83700,83700,271
|
|
20230906,155200,2015238500,83700,83700,83700,83700,0
|
|
20230906,155100,2015238500,83700,83700,83700,83700,0
|
|
20230906,155000,2015238500,83700,83700,83700,83700,0
|
|
20230906,154900,2015238500,83700,83700,83700,83700,0
|
|
20230906,154800,2015238500,83700,83700,83700,83700,0
|
|
20230906,154700,2015238500,83700,83700,83700,83700,0
|
|
20230906,154600,2015238500,83700,83700,83700,83700,0
|
|
20230906,154500,2015238500,83700,83700,83700,83700,0
|
|
20230906,154400,2015238500,83700,83700,83700,83700,0
|
|
20230906,154300,2015238500,83700,83700,83700,83700,0
|
|
20230906,154200,2015238500,83700,83700,83700,83700,0
|
|
20230906,154100,2015238500,83700,83700,83700,83700,0
|
|
20230906,154000,2015238500,83700,83700,83700,83700,0
|
|
20230906,153900,2015238500,83700,83700,83700,83700,0
|
|
20230906,153800,2015238500,83700,83700,83700,83700,0
|
|
20230906,153700,2015238500,83700,83700,83700,83700,0
|
|
20230906,153600,2015238500,83700,83700,83700,83700,0
|
|
20230906,153500,2015238500,83700,83700,83700,83700,0
|
|
20230906,153400,2015238500,83700,83700,83700,83700,0
|
|
20230906,153300,2015238500,83700,83700,83700,83700,0
|
|
20230906,153200,2015238500,83700,83700,83700,83700,0
|
|
20230906,153100,2015238500,83700,83700,83700,83700,0
|
|
20230906,153000,2015238500,83700,83700,83700,83700,271
|
|
20230906,152900,1992555800,83700,83700,83700,83700,0
|
|
20230906,152800,1992555800,83700,83700,83700,83700,0
|
|
20230906,152700,1992555800,83700,83700,83700,83700,0
|
|
20230906,152600,1992555800,83700,83700,83700,83700,0
|
|
20230906,152500,1992555800,83700,83700,83700,83700,0
|
|
20230906,152400,1992555800,83700,83700,83700,83700,0
|
|
20230906,152300,1992555800,83700,83700,83700,83700,0
|
|
20230906,152200,1992555800,83700,83700,83700,83700,0
|
|
20230906,152100,1992555800,83700,83700,83700,83700,0
|
|
20230906,152000,1992555800,83700,83700,83700,83700,0
|
|
20230906,151900,1992555800,83700,83500,83700,83400,162
|
|
20230906,151800,1979040500,83500,83400,83500,83400,46
|
|
20230906,151700,1975202800,83400,83500,83500,83400,82
|
|
20230906,151600,1968360200,83500,83500,83800,83400,83
|
|
20230906,151500,1961431800,83800,83400,83900,83400,51
|
|
20230906,151400,1957160200,83300,83500,83500,83300,70
|
|
20230906,151300,1951318700,83500,83400,83900,83400,122
|
|
20230906,151200,1941112000,83300,83300,83300,83300,0
|
|
20230906,151100,1941112000,83300,83400,83800,83300,222
|
|
20230906,151000,1922572800,83400,83500,83600,83400,65
|
|
20230906,150900,1917150600,83600,83300,83600,83300,49
|
|
20230906,150800,1913056800,83300,83400,83400,83300,104
|
|
20230906,150700,1904383400,83600,83600,83600,83600,16
|
|
20230906,150600,1903045800,83400,83500,83500,83400,45
|
|
20230906,150500,1899290200,83400,83600,83600,83400,177
|
|
20230906,150400,1884498900,83600,83600,83600,83600,100
|
|
20230906,150300,1876138900,83300,83300,83300,83300,1
|
|
20230906,150200,1876055600,83300,83400,83400,83300,70
|
|
20230906,150100,1870224100,83500,83800,83800,83500,13
|
|
20230906,150000,1869137200,83800,83700,83800,83700,17
|
|
20230906,145900,1867712900,83700,83300,83700,83300,53
|
|
20230906,145800,1863296400,83300,83300,83300,83300,186
|
|
20230906,145700,1847802600,83300,83300,83300,83200,62
|
|
20230906,145600,1842638200,83300,83300,83300,83300,43
|
|
20230906,145500,1839056300,83300,83300,83300,83200,175
|
|
20230906,145400,1824490000,83300,83400,83700,83300,423
|
|
20230906,145300,1789228400,83400,83400,83600,83400,54
|
|
20230906,145200,1784722400,83400,83400,83400,83400,4
|
|
20230906,145100,1784388800,83700,83500,83700,83400,82
|
|
20230906,145000,1777547800,83400,83800,83800,83400,37
|
|
20230906,144900,1774454600,83400,83800,83800,83400,42
|
|
20230906,144800,1770944200,83400,83400,83400,83400,3
|
|
20230906,144700,1770694000,83800,83800,83800,83400,658
|
|
20230906,144600,1715756200,83600,83700,83800,83500,1634
|
|
20230906,144500,1579141700,83800,83800,83800,83700,13
|
|
20230906,144400,1578052400,83800,83800,83800,83800,2
|
|
20230906,144300,1577884800,83800,83800,83800,83800,36
|
|
20230906,144200,1574868000,83800,83800,83800,83700,74
|
|
20230906,144100,1568668400,83800,83800,83800,83800,56
|
|
20230906,144000,1563975600,83700,83800,83800,83700,57
|
|
20230906,143900,1559203600,83700,83900,83900,83700,520
|
|
20230906,143800,1515635200,83900,83900,84000,83900,302
|
|
20230906,143700,1490297300,84000,84000,84000,84000,132
|
|
20230906,143600,1479209300,84000,84000,84000,84000,2
|
|
20230906,143500,1479041300,83900,84000,84000,83900,116
|
|
20230906,143400,1469305300,84000,84000,84000,84000,26
|
|
20230906,143300,1467121300,84000,84000,84000,84000,14
|
|
20230906,143200,1465945300,84000,84000,84000,84000,14
|
|
20230906,143100,1464769300,84000,84000,84000,84000,0
|
|
20230906,143000,1464769300,84000,84100,84100,84000,23
|
|
20230906,142900,1462837200,84000,83900,84000,83900,80
|
|
20230906,142800,1456120200,84000,84000,84000,84000,100
|
|
20230906,142700,1447720200,84000,84000,84000,84000,26
|
|
20230906,142600,1445536200,84000,84000,84000,84000,9
|
|
20230906,142500,1444780200,84000,84000,84000,84000,11
|
|
20230906,142400,1443856200,84000,84000,84000,84000,1
|
|
20230906,142300,1443772200,83900,83900,83900,83900,10
|
|
20230906,142200,1442933200,83900,83900,83900,83900,203
|
|
20230906,142100,1425901500,83900,83900,83900,83900,10
|
|
20230906,142000,1425062500,83900,84000,84000,83900,13
|
|
20230906,141900,1423970600,83900,83900,83900,83900,0
|
|
20230906,141800,1423970600,83900,84000,84000,83900,43
|
|
20230906,141700,1420358700,84000,84000,84000,84000,2
|
|
20230906,141600,1420190700,83900,83900,83900,83900,0
|
|
20230906,141500,1420190700,83900,84000,84000,83900,6
|
|
20230906,141400,1419686800,84000,84000,84000,84000,3
|
|
20230906,141300,1419434800,84100,84100,84100,84100,1
|
|
20230906,141200,1419350700,83900,83900,83900,83900,100
|
|
20230906,141100,1410960700,83900,84100,84100,83900,8
|
|
20230906,141000,1410288900,83900,83900,83900,83900,0
|
|
20230906,140900,1410288900,83900,83900,83900,83900,0
|
|
20230906,140800,1410288900,83900,84000,84000,83900,71
|
|
20230906,140700,1404327400,84000,84100,84100,84000,500
|
|
20230906,140600,1362318600,84100,84100,84100,84100,2
|
|
20230906,140500,1362150400,84100,84100,84100,84100,20
|
|
20230906,140400,1360468400,84200,84200,84200,84200,3
|
|
20230906,140300,1360215800,84200,84200,84200,84200,1
|
|
20230906,140200,1360131600,84200,84100,84200,84100,27
|
|
20230906,140100,1357860700,84100,84100,84100,84100,20
|
|
20230906,140000,1356178700,84100,84100,84100,84100,30
|
|
20230906,135900,1353655700,84100,84200,84200,84100,328
|
|
20230906,135800,1326069900,84200,84200,84200,84200,59
|
|
20230906,135700,1321102100,84200,84200,84200,84200,0
|
|
20230906,135600,1321102100,84200,84200,84200,84200,27
|
|
20230906,135500,1318828700,84400,84200,84400,84200,5
|
|
20230906,135400,1318407500,84200,84300,84300,84200,8
|
|
20230906,135300,1317733700,84200,84200,84200,84200,0
|
|
20230906,135200,1317733700,84200,84300,84300,84200,30
|
|
20230906,135100,1315206300,84400,84400,84400,84400,0
|
|
20230906,135000,1315206300,84400,84400,84400,84400,0
|
|
20230906,134900,1315206300,84400,84400,84400,84400,3
|
|
20230906,134800,1314953100,84400,84400,84400,84400,2
|
|
20230906,134700,1314784300,84300,84300,84300,84300,0
|
|
20230906,134600,1314784300,84300,84300,84300,84300,0
|
|
20230906,134500,1314784300,84300,84300,84300,84300,0
|
|
20230906,134400,1314784300,84300,84400,84400,84300,54
|
|
20230906,134300,1310229600,84400,84400,84400,84400,0
|
|
20230906,134200,1310229600,84400,84400,84400,84400,10
|
|
20230906,134100,1309385600,84400,84400,84400,84400,20
|
|
20230906,134000,1307697600,84300,84400,84400,84300,78
|
|
20230906,133900,1301121800,84400,84400,84400,84400,1
|
|
20230906,133800,1301037400,84200,84200,84200,84200,0
|
|
20230906,133700,1301037400,84200,84200,84200,84200,0
|
|
20230906,133600,1301037400,84200,84200,84200,84200,0
|
|
20230906,133500,1301037400,84200,84200,84200,84200,0
|
|
20230906,133400,1301037400,84200,84200,84200,84200,7
|
|
20230906,133300,1300448000,84200,84100,84200,84100,28
|
|
20230906,133200,1298090700,84100,84100,84100,84100,1
|
|
20230906,133100,1298006600,84000,84100,84100,84000,50
|
|
20230906,133000,1293801700,84100,84100,84100,84100,330
|
|
20230906,132900,1266048700,84100,84100,84100,84100,1
|
|
20230906,132800,1265964600,84100,84200,84200,84100,13
|
|
20230906,132700,1264870300,84100,84100,84100,84100,0
|
|
20230906,132600,1264870300,84100,84100,84100,84100,68
|
|
20230906,132500,1259151500,84100,84100,84100,84100,21
|
|
20230906,132400,1257385400,84000,84000,84000,84000,0
|
|
20230906,132300,1257385400,84000,84000,84000,84000,418
|
|
20230906,132200,1222273400,84000,84000,84000,84000,324
|
|
20230906,132100,1195057400,84000,84100,84100,84000,271
|
|
20230906,132000,1172271300,84100,84200,84200,84100,388
|
|
20230906,131900,1139638600,84200,84400,84400,84200,413
|
|
20230906,131800,1104854800,84300,84300,84300,84300,0
|
|
20230906,131700,1104854800,84300,84300,84300,84300,0
|
|
20230906,131600,1104854800,84300,84300,84300,84300,0
|
|
20230906,131500,1104854800,84300,84300,84300,84300,1
|
|
20230906,131400,1104770500,84300,84300,84300,84300,16
|
|
20230906,131300,1103421700,84200,84200,84200,84200,0
|
|
20230906,131200,1103421700,84200,84200,84200,84200,0
|
|
20230906,131100,1103421700,84200,84200,84200,84200,0
|
|
20230906,131000,1103421700,84200,84300,84300,84200,8
|
|
20230906,130900,1102747800,84300,84300,84300,84300,0
|
|
20230906,130800,1102747800,84300,84300,84300,84300,0
|
|
20230906,130700,1102747800,84300,84300,84300,84300,0
|
|
20230906,130600,1102747800,84300,84300,84300,84300,0
|
|
20230906,130500,1102747800,84300,84300,84300,84300,1
|
|
20230906,130400,1102663500,84200,84200,84200,84200,0
|
|
20230906,130300,1102663500,84200,84200,84200,84200,0
|
|
20230906,130200,1102663500,84200,84200,84200,84200,11
|
|
20230906,130100,1101737300,84200,84200,84300,84200,13
|
|
20230906,130000,1100642100,84300,84300,84300,84300,2
|
|
20230906,125900,1100473500,84300,84300,84300,84300,23
|
|
20230906,125800,1098534600,84300,84300,84300,84300,11
|
|
20230906,125700,1097607300,84300,84300,84300,84300,2
|
|
20230906,125600,1097438700,84400,84400,84400,84400,0
|
|
20230906,125500,1097438700,84400,84400,84400,84400,0
|
|
20230906,125400,1097438700,84400,84400,84400,84400,0
|
|
20230906,125300,1097438700,84400,84400,84400,84400,3
|
|
20230906,125200,1097185500,84300,84300,84300,84300,1
|
|
20230906,125100,1097101200,84300,84300,84300,84300,4
|
|
20230906,125000,1096764000,84300,84300,84300,84300,6
|
|
20230906,124900,1096258200,84300,84300,84300,84300,1
|
|
20230906,124800,1096173900,84200,84200,84200,84200,0
|
|
20230906,124700,1096173900,84200,84200,84200,84200,0
|
|
20230906,124600,1096173900,84200,84200,84200,84200,9
|
|
20230906,124500,1095416100,84200,84200,84200,84200,228
|
|
20230906,124400,1076218500,84200,84300,84300,84200,19
|
|
20230906,124300,1074618600,84300,84300,84300,84300,2
|
|
20230906,124200,1074450000,84200,84200,84200,84200,26
|
|
20230906,124100,1072260800,84200,84400,84500,84200,126
|
|
20230906,124000,1061642000,84400,84400,84400,84400,2
|
|
20230906,123900,1061473200,84400,84400,84400,84400,13
|
|
20230906,123800,1060376000,84400,84400,84400,84400,20
|
|
20230906,123700,1058688000,84400,84500,84500,84400,8
|
|
20230906,123600,1058012100,84500,84500,84500,84500,0
|
|
20230906,123500,1058012100,84500,84500,84500,84500,1
|
|
20230906,123400,1057927600,84200,84300,84300,84200,269
|
|
20230906,123300,1035255100,84400,84500,84500,84400,453
|
|
20230906,123200,997021800,84400,84400,84400,84400,0
|
|
20230906,123100,997021800,84400,84400,84400,84400,1
|
|
20230906,123000,996937400,84500,84500,84500,84500,2
|
|
20230906,122900,996768400,84500,84400,84500,84400,3
|
|
20230906,122800,996515100,84400,84400,84400,84400,0
|
|
20230906,122700,996515100,84400,84400,84400,84400,2
|
|
20230906,122600,996346300,84500,84500,84500,84500,12
|
|
20230906,122500,995332300,84500,84500,84500,84500,5
|
|
20230906,122400,994909800,84600,84600,84600,84500,584
|
|
20230906,122300,945561200,84500,84500,84500,84500,0
|
|
20230906,122200,945561200,84500,84500,84500,84500,0
|
|
20230906,122100,945561200,84500,84500,84500,84500,1
|
|
20230906,122000,945476700,84500,84500,84500,84500,8
|
|
20230906,121900,944800700,84500,84600,84600,84500,187
|
|
20230906,121800,928999100,84500,84500,84500,84500,12
|
|
20230906,121700,927985100,84500,84500,84500,84500,63
|
|
20230906,121600,922661600,84500,84600,84600,84500,208
|
|
20230906,121500,905085500,84600,84600,84600,84600,3
|
|
20230906,121400,904831700,84600,84600,84600,84600,14
|
|
20230906,121300,903647300,84600,84600,84600,84600,65
|
|
20230906,121200,898148300,84600,84600,84600,84600,0
|
|
20230906,121100,898148300,84600,84600,84600,84600,1
|
|
20230906,121000,898063700,84600,84600,84600,84600,3
|
|
20230906,120900,897809900,84600,84600,84600,84600,0
|
|
20230906,120800,897809900,84600,84600,84600,84600,35
|
|
20230906,120700,894848900,84500,84500,84500,84500,15
|
|
20230906,120600,893581400,84600,84600,84600,84600,0
|
|
20230906,120500,893581400,84600,84600,84600,84600,98
|
|
20230906,120400,885290600,84600,84600,84600,84600,0
|
|
20230906,120300,885290600,84600,84600,84600,84500,22
|
|
20230906,120200,883431400,84500,84500,84500,84500,10
|
|
20230906,120100,882586400,84600,84600,84600,84600,1
|
|
20230906,120000,882501800,84600,84600,84600,84500,22
|
|
20230906,115900,880640700,84600,84600,84600,84600,0
|
|
20230906,115800,880640700,84600,84600,84600,84600,0
|
|
20230906,115700,880640700,84600,84600,84600,84600,1
|
|
20230906,115600,880556100,84600,84600,84600,84600,0
|
|
20230906,115500,880556100,84600,84600,84600,84600,2
|
|
20230906,115400,880386900,84600,84600,84600,84600,1
|
|
20230906,115300,880302300,84500,84500,84500,84500,0
|
|
20230906,115200,880302300,84500,84500,84500,84500,0
|
|
20230906,115100,880302300,84500,84600,84600,84500,7
|
|
20230906,115000,879710700,84500,84500,84500,84500,3
|
|
20230906,114900,879457200,84500,84500,84500,84500,5
|
|
20230906,114800,879034700,84500,84700,84700,84500,56
|
|
20230906,114700,874300300,84600,84500,84600,84500,8
|
|
20230906,114600,873624200,84500,84500,84500,84500,1
|
|
20230906,114500,873539700,84500,84500,84500,84500,2
|
|
20230906,114400,873370700,84500,84500,84500,84500,72
|
|
20230906,114300,867286700,84500,84500,84500,84500,1
|
|
20230906,114200,867202200,84500,84500,84500,84500,1
|
|
20230906,114100,867117700,84500,84500,84500,84500,0
|
|
20230906,114000,867117700,84500,84600,84600,84500,200
|
|
20230906,113900,850215500,84600,84600,84600,84600,7
|
|
20230906,113800,849623300,84600,84600,84600,84600,0
|
|
20230906,113700,849623300,84600,84800,84800,84600,24
|
|
20230906,113600,847588300,84600,84600,84600,84600,0
|
|
20230906,113500,847588300,84600,84600,84600,84600,135
|
|
20230906,113400,836167300,84700,84700,84700,84700,87
|
|
20230906,113300,828798400,84700,84700,84700,84700,3
|
|
20230906,113200,828544300,84700,84700,84700,84700,1
|
|
20230906,113100,828459600,84600,84600,84600,84600,0
|
|
20230906,113000,828459600,84600,84600,84600,84600,172
|
|
20230906,112900,813908400,84600,84600,84600,84600,1
|
|
20230906,112800,813823800,84600,84600,84600,84600,0
|
|
20230906,112700,813823800,84600,84600,84600,84600,52
|
|
20230906,112600,809424600,84600,84600,84600,84600,10
|
|
20230906,112500,808578600,84700,84600,84700,84600,53
|
|
20230906,112400,804094600,84700,84600,84700,84600,7
|
|
20230906,112300,803501800,84600,84600,84600,84600,4
|
|
20230906,112200,803163400,84600,84600,84600,84600,1
|
|
20230906,112100,803078800,84700,84700,84700,84700,0
|
|
20230906,112000,803078800,84700,84600,84700,84600,9
|
|
20230906,111900,802316600,84600,84700,84700,84600,100
|
|
20230906,111800,793853600,84700,84600,84700,84600,485
|
|
20230906,111700,752822300,84700,84700,84700,84700,2
|
|
20230906,111600,752652900,84700,84700,84700,84700,0
|
|
20230906,111500,752652900,84700,84700,84700,84700,1
|
|
20230906,111400,752568200,84700,84700,84700,84700,0
|
|
20230906,111300,752568200,84700,84700,84700,84700,238
|
|
20230906,111200,732409600,84700,84700,84700,84700,0
|
|
20230906,111100,732409600,84700,84700,84700,84700,100
|
|
20230906,111000,723939600,84700,84700,84700,84700,0
|
|
20230906,110900,723939600,84700,84700,84700,84700,6
|
|
20230906,110800,723431400,84800,84800,84800,84800,0
|
|
20230906,110700,723431400,84800,84800,84800,84800,15
|
|
20230906,110600,722159400,84800,84800,84800,84800,2
|
|
20230906,110500,721989800,84800,84800,84800,84800,5
|
|
20230906,110400,721565800,84800,84800,84800,84800,0
|
|
20230906,110300,721565800,84800,84800,84800,84800,12
|
|
20230906,110200,720548200,84800,84800,84800,84800,1
|
|
20230906,110100,720463400,84700,84700,84700,84700,23
|
|
20230906,110000,718515300,84700,84700,84700,84700,3
|
|
20230906,105900,718261200,84700,84700,84700,84700,13
|
|
20230906,105800,717160100,84700,84700,84700,84700,0
|
|
20230906,105700,717160100,84700,84800,84800,84700,8
|
|
20230906,105600,716482200,84700,84700,84700,84700,25
|
|
20230906,105500,714364700,84700,84700,84700,84700,2
|
|
20230906,105400,714195300,84700,84700,84700,84700,0
|
|
20230906,105300,714195300,84700,84700,84700,84700,1
|
|
20230906,105200,714110600,84700,84800,84800,84700,3
|
|
20230906,105100,713856400,84800,84800,84800,84800,7
|
|
20230906,105000,713262800,84800,84800,84800,84800,45
|
|
20230906,104900,709446800,84800,84800,84800,84800,15
|
|
20230906,104800,708174800,84800,84800,84800,84800,101
|
|
20230906,104700,699610000,84800,84800,84800,84800,0
|
|
20230906,104600,699610000,84800,84800,84800,84800,56
|
|
20230906,104500,694861200,84800,84800,84800,84800,7
|
|
20230906,104400,694267600,84800,84800,84800,84800,10
|
|
20230906,104300,693419600,84800,84800,84800,84800,54
|
|
20230906,104200,688840400,84800,84800,84800,84800,46
|
|
20230906,104100,684939600,84800,84800,84800,84800,74
|
|
20230906,104000,678664400,84900,84900,84900,84900,16
|
|
20230906,103900,677306000,84900,84900,84900,84900,0
|
|
20230906,103800,677306000,84900,84900,84900,84900,20
|
|
20230906,103700,675608000,84800,84800,84800,84800,0
|
|
20230906,103600,675608000,84800,84800,84800,84800,3
|
|
20230906,103500,675353600,84800,84800,84800,84800,20
|
|
20230906,103400,673657600,84800,84800,84800,84800,7
|
|
20230906,103300,673064000,84800,84800,84800,84800,0
|
|
20230906,103200,673064000,84800,84800,84800,84700,8
|
|
20230906,103100,672386000,84800,84800,84800,84800,21
|
|
20230906,103000,670605200,84800,84800,84800,84800,69
|
|
20230906,102900,664754000,84800,84800,84800,84800,0
|
|
20230906,102800,664754000,84800,84800,84800,84800,79
|
|
20230906,102700,658054800,84800,84900,84900,84800,41
|
|
20230906,102600,654575300,84900,84900,84900,84900,71
|
|
20230906,102500,648547400,84900,84900,84900,84900,5
|
|
20230906,102400,648122900,84900,84900,84900,84900,5
|
|
20230906,102300,647698400,84900,84900,84900,84900,5
|
|
20230906,102200,647273900,85100,85100,85100,85100,0
|
|
20230906,102100,647273900,85100,85100,85100,85100,67
|
|
20230906,102000,641572200,85100,85000,85100,85000,60
|
|
20230906,101900,636466700,85100,85000,85100,85000,61
|
|
20230906,101800,631276500,85000,85000,85100,85000,15
|
|
20230906,101700,630001400,85000,85100,85100,85000,36
|
|
20230906,101600,626939400,85100,85100,85100,85100,0
|
|
20230906,101500,626939400,85100,85100,85100,85100,14
|
|
20230906,101400,625748000,85000,85000,85000,85000,33
|
|
20230906,101300,622943000,84900,84900,84900,84900,4
|
|
20230906,101200,622603400,84900,84900,84900,84900,50
|
|
20230906,101100,618358400,85000,85000,85000,85000,3
|
|
20230906,101000,618103400,85000,85000,85000,85000,28
|
|
20230906,100900,615723400,85000,85000,85000,85000,55
|
|
20230906,100800,611048400,85000,85000,85000,85000,63
|
|
20230906,100700,605693400,85000,85000,85000,85000,1
|
|
20230906,100600,605608400,84900,84900,84900,84900,2
|
|
20230906,100500,605438600,84900,84900,84900,84900,35
|
|
20230906,100400,602467100,84900,84900,84900,84900,9
|
|
20230906,100300,601703000,84900,84900,85000,84900,105
|
|
20230906,100200,592782600,84800,84800,84800,84800,6
|
|
20230906,100100,592273800,84800,84700,84800,84700,45
|
|
20230906,100000,588459100,84700,84700,84700,84700,12
|
|
20230906,095900,587442700,84600,84600,84600,84600,39
|
|
20230906,095800,584143300,84600,84600,84600,84600,113
|
|
20230906,095700,574583500,84500,84600,84600,84500,125
|
|
20230906,095600,564018000,84600,84600,84600,84500,257
|
|
20230906,095500,542275900,84600,84600,84600,84600,1
|
|
20230906,095400,542191300,84600,84600,84600,84600,8
|
|
20230906,095300,541514500,84600,84600,84600,84600,50
|
|
20230906,095200,537284500,84600,84600,84600,84600,8
|
|
20230906,095100,536607700,84600,84600,84600,84600,7
|
|
20230906,095000,536015500,84600,84600,84600,84600,20
|
|
20230906,094900,534323500,84500,84500,84500,84500,21
|
|
20230906,094800,532549000,84500,84500,84500,84500,91
|
|
20230906,094700,524859500,84500,84600,84600,84500,314
|
|
20230906,094600,498324600,84600,84600,84600,84600,4
|
|
20230906,094500,497986200,84600,84600,84600,84500,248
|
|
20230906,094400,477025500,84600,84600,84600,84600,0
|
|
20230906,094300,477025500,84600,84500,84600,84500,107
|
|
20230906,094200,467974700,84600,84700,84700,84600,165
|
|
20230906,094100,454012300,84700,84600,84700,84600,10
|
|
20230906,094000,453166100,84600,84600,84600,84600,6
|
|
20230906,093900,452658500,84500,84600,84600,84500,58
|
|
20230906,093800,447752500,84600,84800,84800,84600,19
|
|
20230906,093700,446144900,84800,84800,84800,84800,3
|
|
20230906,093600,445890500,84800,84800,84800,84800,6
|
|
20230906,093500,445381700,84800,84800,84800,84500,783
|
|
20230906,093400,379163200,84800,84800,84800,84800,11
|
|
20230906,093300,378230400,84700,84900,84900,84700,176
|
|
20230906,093200,363302900,84900,84900,84900,84900,2
|
|
20230906,093100,363133100,84900,84900,84900,84900,100
|
|
20230906,093000,354643100,85000,85000,85000,85000,3
|
|
20230906,092900,354388100,84900,84900,84900,84900,0
|
|
20230906,092800,354388100,84900,84900,84900,84900,32
|
|
20230906,092700,351671300,84900,84900,84900,84900,1
|
|
20230906,092600,351586400,85000,85000,85000,85000,24
|
|
20230906,092500,349546400,85000,85000,85000,85000,4
|
|
20230906,092400,349206400,85000,85000,85000,85000,31
|
|
20230906,092300,346571400,85100,85100,85100,85100,1
|
|
20230906,092200,346486300,85100,85000,85100,85000,96
|
|
20230906,092100,338320600,85000,85100,85100,85000,22
|
|
20230906,092000,336450200,85000,85000,85000,85000,139
|
|
20230906,091900,324635200,84800,84600,84800,84600,29
|
|
20230906,091800,322177100,84700,84600,84700,84600,2
|
|
20230906,091700,322007800,84500,84800,84800,84500,153
|
|
20230906,091600,309049000,84800,84800,84800,84800,79
|
|
20230906,091500,302349800,84800,85100,85100,84800,476
|
|
20230906,091400,261910000,85100,85000,85100,85000,25
|
|
20230906,091300,259784900,85000,85000,85100,85000,171
|
|
20230906,091200,245249400,85000,85100,85100,85000,79
|
|
20230906,091100,238533100,85100,85100,85100,85100,98
|
|
20230906,091000,230193300,85100,85200,85200,85100,214
|
|
20230906,090900,211973800,85200,85100,85200,85100,93
|
|
20230906,090800,204059000,85200,85100,85200,85000,62
|
|
20230906,090700,198784300,85100,85200,85200,85100,24
|
|
20230906,090600,196740000,85200,85000,85300,85000,320
|
|
20230906,090500,169451000,85000,85100,85200,85000,246
|
|
20230906,090400,148501100,85100,85100,85100,85000,113
|
|
20230906,090300,138886100,85100,85100,85100,85100,61
|
|
20230906,090200,133695000,85100,84800,85200,84800,309
|
|
20230906,090100,107408000,84800,84800,84800,84800,112
|
|
20230906,090000,97910400,84800,85100,85100,84800,1151
|