602 lines
31 KiB
CSV
602 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,185900,797480500,57500,57500,57500,57500,572
|
|
20230907,185800,797480500,57500,57500,57500,57500,0
|
|
20230907,185700,797480500,57500,57500,57500,57500,0
|
|
20230907,185600,797480500,57500,57500,57500,57500,0
|
|
20230907,185500,797480500,57500,57500,57500,57500,0
|
|
20230907,185400,797480500,57500,57500,57500,57500,0
|
|
20230907,185300,797480500,57500,57500,57500,57500,0
|
|
20230907,185200,797480500,57500,57500,57500,57500,0
|
|
20230907,185100,797480500,57500,57500,57500,57500,0
|
|
20230907,185000,797480500,57500,57500,57500,57500,0
|
|
20230907,184900,797480500,57500,57500,57500,57500,0
|
|
20230907,184800,797480500,57500,57500,57500,57500,0
|
|
20230907,184700,797480500,57500,57500,57500,57500,0
|
|
20230907,184600,797480500,57500,57500,57500,57500,0
|
|
20230907,184500,797480500,57500,57500,57500,57500,0
|
|
20230907,184400,797480500,57500,57500,57500,57500,0
|
|
20230907,184300,797480500,57500,57500,57500,57500,0
|
|
20230907,184200,797480500,57500,57500,57500,57500,0
|
|
20230907,184100,797480500,57500,57500,57500,57500,0
|
|
20230907,184000,797480500,57500,57500,57500,57500,0
|
|
20230907,183900,797480500,57500,57500,57500,57500,0
|
|
20230907,183800,797480500,57500,57500,57500,57500,0
|
|
20230907,183700,797480500,57500,57500,57500,57500,0
|
|
20230907,183600,797480500,57500,57500,57500,57500,0
|
|
20230907,183500,797480500,57500,57500,57500,57500,0
|
|
20230907,183400,797480500,57500,57500,57500,57500,0
|
|
20230907,183300,797480500,57500,57500,57500,57500,0
|
|
20230907,183200,797480500,57500,57500,57500,57500,0
|
|
20230907,183100,797480500,57500,57500,57500,57500,0
|
|
20230907,183000,797480500,57500,57500,57500,57500,0
|
|
20230907,182900,797480500,57500,57500,57500,57500,572
|
|
20230907,182800,797480500,57500,57500,57500,57500,0
|
|
20230907,182700,797480500,57500,57500,57500,57500,0
|
|
20230907,182600,797480500,57500,57500,57500,57500,0
|
|
20230907,182500,797480500,57500,57500,57500,57500,0
|
|
20230907,182400,797480500,57500,57500,57500,57500,0
|
|
20230907,182300,797480500,57500,57500,57500,57500,0
|
|
20230907,182200,797480500,57500,57500,57500,57500,0
|
|
20230907,182100,797480500,57500,57500,57500,57500,0
|
|
20230907,182000,797480500,57500,57500,57500,57500,0
|
|
20230907,181900,797480500,57500,57500,57500,57500,0
|
|
20230907,181800,797480500,57500,57500,57500,57500,0
|
|
20230907,181700,797480500,57500,57500,57500,57500,0
|
|
20230907,181600,797480500,57500,57500,57500,57500,0
|
|
20230907,181500,797480500,57500,57500,57500,57500,0
|
|
20230907,181400,797480500,57500,57500,57500,57500,0
|
|
20230907,181300,797480500,57500,57500,57500,57500,0
|
|
20230907,181200,797480500,57500,57500,57500,57500,0
|
|
20230907,181100,797480500,57500,57500,57500,57500,0
|
|
20230907,181000,797480500,57500,57500,57500,57500,0
|
|
20230907,180900,797480500,57500,57500,57500,57500,0
|
|
20230907,180800,797480500,57500,57500,57500,57500,0
|
|
20230907,180700,797480500,57500,57500,57500,57500,0
|
|
20230907,180600,797480500,57500,57500,57500,57500,0
|
|
20230907,180500,797480500,57500,57500,57500,57500,0
|
|
20230907,180400,797480500,57500,57500,57500,57500,0
|
|
20230907,180300,797480500,57500,57500,57500,57500,0
|
|
20230907,180200,797480500,57500,57500,57500,57500,0
|
|
20230907,180100,797480500,57500,57500,57500,57500,0
|
|
20230907,180000,797480500,57500,57500,57500,57500,0
|
|
20230907,175900,797480500,57500,57500,57500,57500,572
|
|
20230907,175800,797480500,57500,57500,57500,57500,0
|
|
20230907,175700,797480500,57500,57500,57500,57500,0
|
|
20230907,175600,797480500,57500,57500,57500,57500,0
|
|
20230907,175500,797480500,57500,57500,57500,57500,0
|
|
20230907,175400,797480500,57500,57500,57500,57500,0
|
|
20230907,175300,797480500,57500,57500,57500,57500,0
|
|
20230907,175200,797480500,57500,57500,57500,57500,0
|
|
20230907,175100,797480500,57500,57500,57500,57500,0
|
|
20230907,175000,797480500,57500,57500,57500,57500,0
|
|
20230907,174900,797480500,57500,57500,57500,57500,0
|
|
20230907,174800,797480500,57500,57500,57500,57500,0
|
|
20230907,174700,797480500,57500,57500,57500,57500,0
|
|
20230907,174600,797480500,57500,57500,57500,57500,0
|
|
20230907,174500,797480500,57500,57500,57500,57500,0
|
|
20230907,174400,797480500,57500,57500,57500,57500,0
|
|
20230907,174300,797480500,57500,57500,57500,57500,0
|
|
20230907,174200,797480500,57500,57500,57500,57500,0
|
|
20230907,174100,797480500,57500,57500,57500,57500,0
|
|
20230907,174000,797480500,57500,57500,57500,57500,0
|
|
20230907,173900,797480500,57500,57500,57500,57500,0
|
|
20230907,173800,797480500,57500,57500,57500,57500,0
|
|
20230907,173700,797480500,57500,57500,57500,57500,0
|
|
20230907,173600,797480500,57500,57500,57500,57500,0
|
|
20230907,173500,797480500,57500,57500,57500,57500,0
|
|
20230907,173400,797480500,57500,57500,57500,57500,0
|
|
20230907,173300,797480500,57500,57500,57500,57500,0
|
|
20230907,173200,797480500,57500,57500,57500,57500,0
|
|
20230907,173100,797480500,57500,57500,57500,57500,0
|
|
20230907,173000,797480500,57500,57500,57500,57500,0
|
|
20230907,172900,797480500,57500,57500,57500,57500,572
|
|
20230907,172800,797480500,57500,57500,57500,57500,0
|
|
20230907,172700,797480500,57500,57500,57500,57500,0
|
|
20230907,172600,797480500,57500,57500,57500,57500,0
|
|
20230907,172500,797480500,57500,57500,57500,57500,0
|
|
20230907,172400,797480500,57500,57500,57500,57500,0
|
|
20230907,172300,797480500,57500,57500,57500,57500,0
|
|
20230907,172200,797480500,57500,57500,57500,57500,0
|
|
20230907,172100,797480500,57500,57500,57500,57500,0
|
|
20230907,172000,797480500,57500,57500,57500,57500,0
|
|
20230907,171900,797480500,57500,57500,57500,57500,0
|
|
20230907,171800,797480500,57500,57500,57500,57500,0
|
|
20230907,171700,797480500,57500,57500,57500,57500,0
|
|
20230907,171600,797480500,57500,57500,57500,57500,0
|
|
20230907,171500,797480500,57500,57500,57500,57500,0
|
|
20230907,171400,797480500,57500,57500,57500,57500,0
|
|
20230907,171300,797480500,57500,57500,57500,57500,0
|
|
20230907,171200,797480500,57500,57500,57500,57500,0
|
|
20230907,171100,797480500,57500,57500,57500,57500,0
|
|
20230907,171000,797480500,57500,57500,57500,57500,0
|
|
20230907,170900,797480500,57500,57500,57500,57500,0
|
|
20230907,170800,797480500,57500,57500,57500,57500,0
|
|
20230907,170700,797480500,57500,57500,57500,57500,0
|
|
20230907,170600,797480500,57500,57500,57500,57500,0
|
|
20230907,170500,797480500,57500,57500,57500,57500,0
|
|
20230907,170400,797480500,57500,57500,57500,57500,0
|
|
20230907,170300,797480500,57500,57500,57500,57500,0
|
|
20230907,170200,797480500,57500,57500,57500,57500,0
|
|
20230907,170100,797480500,57500,57500,57500,57500,0
|
|
20230907,170000,797480500,57500,57500,57500,57500,0
|
|
20230907,165900,797480500,57500,57500,57500,57500,572
|
|
20230907,165800,797480500,57500,57500,57500,57500,0
|
|
20230907,165700,797480500,57500,57500,57500,57500,0
|
|
20230907,165600,797480500,57500,57500,57500,57500,0
|
|
20230907,165500,797480500,57500,57500,57500,57500,0
|
|
20230907,165400,797480500,57500,57500,57500,57500,0
|
|
20230907,165300,797480500,57500,57500,57500,57500,0
|
|
20230907,165200,797480500,57500,57500,57500,57500,0
|
|
20230907,165100,797480500,57500,57500,57500,57500,0
|
|
20230907,165000,797480500,57500,57500,57500,57500,0
|
|
20230907,164900,797480500,57500,57500,57500,57500,0
|
|
20230907,164800,797480500,57500,57500,57500,57500,0
|
|
20230907,164700,797480500,57500,57500,57500,57500,0
|
|
20230907,164600,797480500,57500,57500,57500,57500,0
|
|
20230907,164500,797480500,57500,57500,57500,57500,0
|
|
20230907,164400,797480500,57500,57500,57500,57500,0
|
|
20230907,164300,797480500,57500,57500,57500,57500,0
|
|
20230907,164200,797480500,57500,57500,57500,57500,0
|
|
20230907,164100,797480500,57500,57500,57500,57500,0
|
|
20230907,164000,797480500,57500,57500,57500,57500,0
|
|
20230907,163900,797480500,57500,57500,57500,57500,0
|
|
20230907,163800,797480500,57500,57500,57500,57500,0
|
|
20230907,163700,797480500,57500,57500,57500,57500,0
|
|
20230907,163600,797480500,57500,57500,57500,57500,0
|
|
20230907,163500,797480500,57500,57500,57500,57500,0
|
|
20230907,163400,797480500,57500,57500,57500,57500,0
|
|
20230907,163300,797480500,57500,57500,57500,57500,0
|
|
20230907,163200,797480500,57500,57500,57500,57500,0
|
|
20230907,163100,797480500,57500,57500,57500,57500,0
|
|
20230907,163000,797480500,57500,57500,57500,57500,0
|
|
20230907,162900,797480500,57500,57500,57500,57500,572
|
|
20230907,162800,797480500,57500,57500,57500,57500,0
|
|
20230907,162700,797480500,57500,57500,57500,57500,0
|
|
20230907,162600,797480500,57500,57500,57500,57500,0
|
|
20230907,162500,797480500,57500,57500,57500,57500,0
|
|
20230907,162400,797480500,57500,57500,57500,57500,0
|
|
20230907,162300,797480500,57500,57500,57500,57500,0
|
|
20230907,162200,797480500,57500,57500,57500,57500,0
|
|
20230907,162100,797480500,57500,57500,57500,57500,0
|
|
20230907,162000,797480500,57500,57500,57500,57500,0
|
|
20230907,161900,797480500,57500,57500,57500,57500,0
|
|
20230907,161800,797480500,57500,57500,57500,57500,0
|
|
20230907,161700,797480500,57500,57500,57500,57500,0
|
|
20230907,161600,797480500,57500,57500,57500,57500,0
|
|
20230907,161500,797480500,57500,57500,57500,57500,0
|
|
20230907,161400,797480500,57500,57500,57500,57500,0
|
|
20230907,161300,797480500,57500,57500,57500,57500,0
|
|
20230907,161200,797480500,57500,57500,57500,57500,0
|
|
20230907,161100,797480500,57500,57500,57500,57500,0
|
|
20230907,161000,797480500,57500,57500,57500,57500,0
|
|
20230907,160900,797480500,57500,57500,57500,57500,0
|
|
20230907,160800,797480500,57500,57500,57500,57500,0
|
|
20230907,160700,797480500,57500,57500,57500,57500,0
|
|
20230907,160600,797480500,57500,57500,57500,57500,0
|
|
20230907,160500,797480500,57500,57500,57500,57500,0
|
|
20230907,160400,797480500,57500,57500,57500,57500,0
|
|
20230907,160300,797480500,57500,57500,57500,57500,0
|
|
20230907,160200,797480500,57500,57500,57500,57500,0
|
|
20230907,160100,797480500,57500,57500,57500,57500,0
|
|
20230907,160000,797480500,57500,57500,57500,57500,0
|
|
20230907,155900,797480500,57500,57500,57500,57500,572
|
|
20230907,155800,797480500,57500,57500,57500,57500,0
|
|
20230907,155700,797480500,57500,57500,57500,57500,0
|
|
20230907,155600,797480500,57500,57500,57500,57500,0
|
|
20230907,155500,797480500,57500,57500,57500,57500,0
|
|
20230907,155400,797480500,57500,57500,57500,57500,0
|
|
20230907,155300,797480500,57500,57500,57500,57500,0
|
|
20230907,155200,797480500,57500,57500,57500,57500,0
|
|
20230907,155100,797480500,57500,57500,57500,57500,0
|
|
20230907,155000,797480500,57500,57500,57500,57500,0
|
|
20230907,154900,797480500,57500,57500,57500,57500,0
|
|
20230907,154800,797480500,57500,57500,57500,57500,0
|
|
20230907,154700,797480500,57500,57500,57500,57500,0
|
|
20230907,154600,797480500,57500,57500,57500,57500,0
|
|
20230907,154500,797480500,57500,57500,57500,57500,0
|
|
20230907,154400,797480500,57500,57500,57500,57500,0
|
|
20230907,154300,797480500,57500,57500,57500,57500,0
|
|
20230907,154200,797480500,57500,57500,57500,57500,0
|
|
20230907,154100,797480500,57500,57500,57500,57500,0
|
|
20230907,154000,797480500,57500,57500,57500,57500,0
|
|
20230907,153900,797480500,57500,57500,57500,57500,0
|
|
20230907,153800,797480500,57500,57500,57500,57500,0
|
|
20230907,153700,797480500,57500,57500,57500,57500,0
|
|
20230907,153600,797480500,57500,57500,57500,57500,0
|
|
20230907,153500,797480500,57500,57500,57500,57500,0
|
|
20230907,153400,797480500,57500,57500,57500,57500,0
|
|
20230907,153300,797480500,57500,57500,57500,57500,0
|
|
20230907,153200,797480500,57500,57500,57500,57500,0
|
|
20230907,153100,797480500,57500,57500,57500,57500,0
|
|
20230907,153000,797480500,57500,57500,57500,57500,572
|
|
20230907,152900,764590500,57400,57400,57400,57400,0
|
|
20230907,152800,764590500,57400,57400,57400,57400,0
|
|
20230907,152700,764590500,57400,57400,57400,57400,0
|
|
20230907,152600,764590500,57400,57400,57400,57400,0
|
|
20230907,152500,764590500,57400,57400,57400,57400,0
|
|
20230907,152400,764590500,57400,57400,57400,57400,0
|
|
20230907,152300,764590500,57400,57400,57400,57400,0
|
|
20230907,152200,764590500,57400,57400,57400,57400,0
|
|
20230907,152100,764590500,57400,57400,57400,57400,0
|
|
20230907,152000,764590500,57400,57400,57400,57400,0
|
|
20230907,151900,764590500,57400,57200,57400,57200,194
|
|
20230907,151800,753467200,57200,57200,57200,57200,10
|
|
20230907,151700,752895200,57200,57200,57200,57100,265
|
|
20230907,151600,737761000,57300,57300,57300,57300,26
|
|
20230907,151500,736271200,57300,57300,57300,57300,22
|
|
20230907,151400,735010600,57300,57300,57300,57100,47
|
|
20230907,151300,732317700,57200,57200,57200,57200,42
|
|
20230907,151200,729915300,57100,57300,57300,57100,41
|
|
20230907,151100,727570000,57300,57300,57300,57100,32
|
|
20230907,151000,725738000,57300,57100,57300,57100,16
|
|
20230907,150900,724821400,57300,57300,57300,57300,14
|
|
20230907,150800,724019200,57300,57200,57300,57200,11
|
|
20230907,150700,723389000,57200,57200,57200,57200,63
|
|
20230907,150600,719785400,57200,57200,57200,57200,23
|
|
20230907,150500,718469800,57200,57200,57200,57200,24
|
|
20230907,150400,717097000,57200,57200,57200,57200,162
|
|
20230907,150300,707830600,57100,57000,57100,57000,126
|
|
20230907,150200,700637000,57100,57100,57100,57100,0
|
|
20230907,150100,700637000,57100,57100,57100,57100,14
|
|
20230907,150000,699837600,57100,56900,57100,56900,24
|
|
20230907,145900,698471600,57100,57100,57100,57100,21
|
|
20230907,145800,697272500,57100,57100,57100,57100,17
|
|
20230907,145700,696301800,57100,57100,57100,57100,8
|
|
20230907,145600,695845000,57100,57100,57100,57100,15
|
|
20230907,145500,694988500,56900,56900,56900,56900,0
|
|
20230907,145400,694988500,56900,56900,56900,56900,8
|
|
20230907,145300,694533300,57100,57100,57100,57100,18
|
|
20230907,145200,693505500,56900,56900,56900,56900,0
|
|
20230907,145100,693505500,56900,56900,56900,56900,0
|
|
20230907,145000,693505500,56900,56900,56900,56900,18
|
|
20230907,144900,692481300,57100,57100,57100,57100,0
|
|
20230907,144800,692481300,57100,57100,57100,57100,30
|
|
20230907,144700,690768300,57000,57000,57000,57000,77
|
|
20230907,144600,686379300,57000,57000,57000,56900,53
|
|
20230907,144500,683360000,57000,57000,57000,57000,0
|
|
20230907,144400,683360000,57000,57000,57000,57000,0
|
|
20230907,144300,683360000,57000,56900,57000,56900,67
|
|
20230907,144200,679546400,57000,57000,57000,57000,15
|
|
20230907,144100,678691400,57000,57000,57000,57000,8
|
|
20230907,144000,678235400,56900,56900,56900,56900,90
|
|
20230907,143900,673114400,57000,57000,57000,57000,23
|
|
20230907,143800,671803400,56900,57000,57000,56900,16
|
|
20230907,143700,670891600,56900,56800,56900,56800,35
|
|
20230907,143600,668901900,57000,57000,57000,57000,0
|
|
20230907,143500,668901900,57000,57000,57000,57000,7
|
|
20230907,143400,668502900,56800,56800,56800,56800,0
|
|
20230907,143300,668502900,56800,56800,56900,56800,117
|
|
20230907,143200,661849400,56900,56900,56900,56900,42
|
|
20230907,143100,659459600,56900,56900,56900,56900,15
|
|
20230907,143000,658606100,56800,56700,56800,56700,170
|
|
20230907,142900,648950700,56800,56800,56800,56800,7
|
|
20230907,142800,648553100,56600,56600,56600,56600,78
|
|
20230907,142700,644138300,56600,56600,56600,56600,18
|
|
20230907,142600,643119500,56800,56800,56800,56800,22
|
|
20230907,142500,641869900,56700,56700,56700,56700,30
|
|
20230907,142400,640168900,56600,56600,56600,56600,18
|
|
20230907,142300,639150100,56800,56700,56800,56700,77
|
|
20230907,142200,634783900,56700,56700,56700,56700,0
|
|
20230907,142100,634783900,56700,56700,56700,56700,100
|
|
20230907,142000,629113900,56600,56600,56600,56600,18
|
|
20230907,141900,628095100,56700,56700,56700,56700,0
|
|
20230907,141800,628095100,56700,56700,56700,56700,284
|
|
20230907,141700,611992300,56800,56800,56800,56700,94
|
|
20230907,141600,606654900,56800,56800,56800,56800,0
|
|
20230907,141500,606654900,56800,56800,56800,56800,4
|
|
20230907,141400,606427700,56800,56600,56800,56600,744
|
|
20230907,141300,564302900,56600,56600,56600,56600,0
|
|
20230907,141200,564302900,56600,56600,56600,56600,0
|
|
20230907,141100,564302900,56600,56600,56600,56600,62
|
|
20230907,141000,560793700,56600,56600,56600,56600,0
|
|
20230907,140900,560793700,56600,56600,56600,56600,45
|
|
20230907,140800,558246700,56600,56600,56600,56600,44
|
|
20230907,140700,555756300,56600,56600,56600,56600,18
|
|
20230907,140600,554737500,56600,56600,56600,56600,440
|
|
20230907,140500,529833500,56800,56600,56800,56600,65
|
|
20230907,140400,526150900,56500,56500,56500,56500,220
|
|
20230907,140300,513720900,56500,56500,56500,56500,8
|
|
20230907,140200,513268900,56500,56500,56500,56500,0
|
|
20230907,140100,513268900,56500,56500,56500,56500,18
|
|
20230907,140000,512251900,56600,56600,56600,56600,32
|
|
20230907,135900,510440700,56600,56600,56600,56600,0
|
|
20230907,135800,510440700,56600,56600,56600,56600,38
|
|
20230907,135700,508289900,56600,56600,56600,56600,3
|
|
20230907,135600,508120100,56600,56600,56600,56600,0
|
|
20230907,135500,508120100,56600,56600,56600,56600,19
|
|
20230907,135400,507044700,56600,56600,56600,56600,8
|
|
20230907,135300,506591900,56600,56600,56600,56600,0
|
|
20230907,135200,506591900,56600,56600,56600,56600,0
|
|
20230907,135100,506591900,56600,56600,56600,56600,20
|
|
20230907,135000,505459900,56600,56600,56600,56600,0
|
|
20230907,134900,505459900,56600,56600,56600,56600,2
|
|
20230907,134800,505346700,56600,56600,56600,56600,18
|
|
20230907,134700,504327900,56600,56600,56600,56600,0
|
|
20230907,134600,504327900,56600,56600,56600,56600,3
|
|
20230907,134500,504158100,56600,56600,56600,56600,26
|
|
20230907,134400,502686500,56600,56600,56600,56600,0
|
|
20230907,134300,502686500,56600,56600,56600,56600,4
|
|
20230907,134200,502460100,56700,56600,56700,56600,33
|
|
20230907,134100,500590800,56700,56700,56700,56600,4
|
|
20230907,134000,500364200,56600,56600,56600,56600,0
|
|
20230907,133900,500364200,56600,56600,56600,56600,0
|
|
20230907,133800,500364200,56600,56600,56600,56600,22
|
|
20230907,133700,499119000,56600,56700,56700,56600,22
|
|
20230907,133600,497871700,56600,56600,56600,56600,13
|
|
20230907,133500,497135900,56600,56600,56600,56600,21
|
|
20230907,133400,495947300,56700,56700,56700,56700,0
|
|
20230907,133300,495947300,56700,56700,56700,56700,1
|
|
20230907,133200,495890600,56700,56700,56700,56700,42
|
|
20230907,133100,493509200,56800,56800,56800,56800,0
|
|
20230907,133000,493509200,56800,56800,56800,56700,37
|
|
20230907,132900,491408900,56700,56700,56800,56700,101
|
|
20230907,132800,485676000,56700,56700,56700,56700,0
|
|
20230907,132700,485676000,56700,56700,56700,56700,20
|
|
20230907,132600,484542000,56600,56700,56700,56600,147
|
|
20230907,132500,476221600,56600,56700,56700,56600,48
|
|
20230907,132400,473502600,56600,56600,56600,56600,21
|
|
20230907,132300,472314000,56600,56600,56600,56600,0
|
|
20230907,132200,472314000,56600,56700,56700,56600,33
|
|
20230907,132100,470444700,56800,56800,56800,56800,43
|
|
20230907,132000,468002300,56700,56800,56800,56700,77
|
|
20230907,131900,463636300,56700,56800,56800,56700,56
|
|
20230907,131800,460461000,56800,56800,56800,56800,22
|
|
20230907,131700,459211400,56700,56700,56700,56700,12
|
|
20230907,131600,458531000,56700,56700,56700,56700,165
|
|
20230907,131500,449175500,56700,56700,56700,56700,12
|
|
20230907,131400,448495100,56600,56600,56600,56600,3
|
|
20230907,131300,448325300,56600,56600,56600,56600,18
|
|
20230907,131200,447306500,56600,56600,56600,56600,8
|
|
20230907,131100,446853700,56600,56600,56600,56600,2
|
|
20230907,131000,446740500,56600,56600,56600,56600,0
|
|
20230907,130900,446740500,56600,56600,56600,56600,21
|
|
20230907,130800,445551900,56700,56700,56700,56700,0
|
|
20230907,130700,445551900,56700,56700,56700,56700,2
|
|
20230907,130600,445438500,56600,56700,56700,56600,22
|
|
20230907,130500,444192900,56700,56700,56700,56700,0
|
|
20230907,130400,444192900,56700,56700,56700,56700,2
|
|
20230907,130300,444079500,56700,56700,56700,56600,43
|
|
20230907,130200,441643200,56600,56700,56700,56600,2
|
|
20230907,130100,441529900,56700,56700,56700,56700,17
|
|
20230907,130000,440566000,56800,56600,56800,56600,47
|
|
20230907,125900,437901500,56600,56600,56600,56600,30
|
|
20230907,125800,436203500,56700,56700,56700,56700,2
|
|
20230907,125700,436090100,56800,56800,56800,56800,23
|
|
20230907,125600,434783700,56600,56600,56600,56600,18
|
|
20230907,125500,433764900,56700,56600,56700,56600,20
|
|
20230907,125400,432631900,56600,56600,56600,56600,0
|
|
20230907,125300,432631900,56600,56700,56700,56600,22
|
|
20230907,125200,431386300,56600,56600,56600,56600,17
|
|
20230907,125100,430424100,56600,56600,56600,56600,0
|
|
20230907,125000,430424100,56600,56700,56700,56600,21
|
|
20230907,124900,429235200,56700,56700,56700,56700,17
|
|
20230907,124800,428271300,56600,56600,56600,56600,275
|
|
20230907,124700,412706300,56600,56600,56600,56600,36
|
|
20230907,124600,410668700,56600,56600,56600,56600,0
|
|
20230907,124500,410668700,56600,56600,56600,56600,0
|
|
20230907,124400,410668700,56600,56600,56600,56600,19
|
|
20230907,124300,409593300,56600,56600,56600,56600,17
|
|
20230907,124200,408631100,56600,56700,56700,56600,7
|
|
20230907,124100,408234300,56600,56600,56600,56600,0
|
|
20230907,124000,408234300,56600,56600,56600,56600,18
|
|
20230907,123900,407215500,56700,56700,56700,56700,10
|
|
20230907,123800,406648500,56700,56700,56700,56700,0
|
|
20230907,123700,406648500,56700,56700,56700,56700,18
|
|
20230907,123600,405627900,56700,56700,56700,56700,10
|
|
20230907,123500,405060900,56700,56700,56700,56700,16
|
|
20230907,123400,404153700,56600,56600,56600,56600,28
|
|
20230907,123300,402568900,56700,56700,56700,56700,0
|
|
20230907,123200,402568900,56700,56700,56700,56700,22
|
|
20230907,123100,401321500,56600,56600,56600,56600,10
|
|
20230907,123000,400755500,56600,56600,56600,56600,18
|
|
20230907,122900,399736700,56700,56700,56700,56700,0
|
|
20230907,122800,399736700,56700,56700,56700,56700,1
|
|
20230907,122700,399680000,56600,56500,56600,56500,75
|
|
20230907,122600,395436800,56500,56500,56500,56500,10
|
|
20230907,122500,394871800,56500,56500,56500,56500,0
|
|
20230907,122400,394871800,56500,56500,56500,56500,18
|
|
20230907,122300,393854800,56500,56500,56500,56500,24
|
|
20230907,122200,392498800,56600,56600,56600,56600,0
|
|
20230907,122100,392498800,56600,56600,56600,56600,25
|
|
20230907,122000,391083800,56600,56700,56700,56600,17
|
|
20230907,121900,390121100,56700,56700,56700,56700,0
|
|
20230907,121800,390121100,56700,56700,56700,56700,33
|
|
20230907,121700,388250000,56800,56800,56800,56800,0
|
|
20230907,121600,388250000,56800,56800,56800,56800,0
|
|
20230907,121500,388250000,56800,56500,56800,56500,110
|
|
20230907,121400,382010700,56400,56400,56400,56400,18
|
|
20230907,121300,380995500,56400,56400,56400,56400,1
|
|
20230907,121200,380939100,56500,56600,56600,56500,18
|
|
20230907,121100,379920700,56600,56500,56600,56500,29
|
|
20230907,121000,378281100,56500,56500,56500,56500,0
|
|
20230907,120900,378281100,56500,56600,56600,56500,12
|
|
20230907,120800,377603000,56500,56500,56500,56500,17
|
|
20230907,120700,376642500,56600,56600,56600,56600,13
|
|
20230907,120600,375906700,56600,56600,56600,56600,17
|
|
20230907,120500,374944500,56500,56500,56500,56500,18
|
|
20230907,120400,373927500,56600,56600,56700,56600,34
|
|
20230907,120300,372001600,56600,56600,56600,56600,40
|
|
20230907,120200,369737600,56600,56500,56600,56500,81
|
|
20230907,120100,365157600,56400,56400,56400,56400,18
|
|
20230907,120000,364142400,56500,56500,56500,56500,0
|
|
20230907,115900,364142400,56500,56500,56500,56500,13
|
|
20230907,115800,363407900,56500,56500,56500,56500,20
|
|
20230907,115700,362277900,56600,56600,56600,56600,0
|
|
20230907,115600,362277900,56600,56500,56600,56500,30
|
|
20230907,115500,360580900,56500,56500,56500,56500,30
|
|
20230907,115400,358885900,56600,56500,56600,56500,3
|
|
20230907,115300,358716300,56500,56500,56500,56500,25
|
|
20230907,115200,357303800,56500,56500,56500,56500,18
|
|
20230907,115100,356286800,56500,56500,56500,56500,10
|
|
20230907,115000,355721800,56600,56600,56600,56600,15
|
|
20230907,114900,354872800,56500,56500,56500,56500,0
|
|
20230907,114800,354872800,56500,56500,56500,56500,28
|
|
20230907,114700,353290800,56500,56500,56500,56500,8
|
|
20230907,114600,352838800,56500,56500,56500,56500,0
|
|
20230907,114500,352838800,56500,56500,56500,56500,44
|
|
20230907,114400,350352800,56500,56500,56500,56500,3
|
|
20230907,114300,350183300,56500,56500,56500,56500,10
|
|
20230907,114200,349618300,56500,56500,56500,56500,26
|
|
20230907,114100,348149300,56600,56600,56600,56600,17
|
|
20230907,114000,347187100,56500,56500,56600,56500,32
|
|
20230907,113900,345379000,56600,56500,56600,56500,51
|
|
20230907,113800,342494200,56500,56500,56500,56500,0
|
|
20230907,113700,342494200,56500,56500,56500,56500,10
|
|
20230907,113600,341929200,56600,56600,56600,56600,7
|
|
20230907,113500,341533000,56600,56500,56600,56500,43
|
|
20230907,113400,339100200,56600,56500,56600,56500,29
|
|
20230907,113300,337459900,56500,56500,56500,56500,0
|
|
20230907,113200,337459900,56500,56500,56500,56500,27
|
|
20230907,113100,335934400,56500,56500,56500,56500,0
|
|
20230907,113000,335934400,56500,56500,56500,56500,0
|
|
20230907,112900,335934400,56500,56500,56500,56500,28
|
|
20230907,112800,334352400,56600,56500,56600,56500,43
|
|
20230907,112700,331920600,56500,56500,56500,56500,10
|
|
20230907,112600,331355600,56600,56500,56600,56500,139
|
|
20230907,112500,323490700,56600,56500,56600,56500,45
|
|
20230907,112400,320946500,56500,56500,56500,56500,0
|
|
20230907,112300,320946500,56500,56600,56600,56500,23
|
|
20230907,112200,319646800,56600,56600,56600,56600,0
|
|
20230907,112100,319646800,56600,56600,56600,56500,19
|
|
20230907,112000,318572400,56600,56600,56600,56600,0
|
|
20230907,111900,318572400,56600,56500,56600,56500,37
|
|
20230907,111800,316481000,56500,56500,56500,56500,0
|
|
20230907,111700,316481000,56500,56500,56500,56500,0
|
|
20230907,111600,316481000,56500,56400,56500,56400,31
|
|
20230907,111500,314731300,56500,56500,56500,56500,12
|
|
20230907,111400,314053300,56400,56400,56400,56400,20
|
|
20230907,111300,312925300,56400,56400,56400,56400,18
|
|
20230907,111200,311910100,56500,56500,56500,56500,66
|
|
20230907,111100,308181100,56500,56500,56500,56500,0
|
|
20230907,111000,308181100,56500,56400,56500,56400,43
|
|
20230907,110900,305753400,56500,56500,56500,56500,0
|
|
20230907,110800,305753400,56500,56500,56500,56500,0
|
|
20230907,110700,305753400,56500,56400,56500,56400,345
|
|
20230907,110600,286290600,56400,56500,56500,56400,36
|
|
20230907,110500,284258400,56500,56500,56500,56500,0
|
|
20230907,110400,284258400,56500,56600,56700,56500,7
|
|
20230907,110300,283862200,56600,56500,56600,56400,80
|
|
20230907,110200,279341600,56500,56500,56500,56500,4
|
|
20230907,110100,279115600,56500,56500,56500,56500,10
|
|
20230907,110000,278550600,56500,56400,56500,56400,34
|
|
20230907,105900,276631400,56400,56500,56500,56400,11
|
|
20230907,105800,276010000,56500,56400,56500,56400,13
|
|
20230907,105700,275275600,56400,56500,56500,56400,17
|
|
20230907,105600,274316100,56600,56600,56600,56600,4
|
|
20230907,105500,274089700,56600,56500,56600,56500,61
|
|
20230907,105400,270641600,56500,56500,56500,56500,10
|
|
20230907,105300,270076600,56500,56500,56500,56500,18
|
|
20230907,105200,269059600,56500,56500,56500,56500,10
|
|
20230907,105100,268494600,56500,56500,56500,56500,1
|
|
20230907,105000,268438100,56500,56400,56500,56400,51
|
|
20230907,104900,265558400,56500,56500,56500,56500,1
|
|
20230907,104800,265501900,56600,56500,56600,56400,22
|
|
20230907,104700,264257800,56500,56500,56500,56500,20
|
|
20230907,104600,263127800,56500,56500,56500,56500,0
|
|
20230907,104500,263127800,56500,56600,56600,56500,36
|
|
20230907,104400,261090400,56500,56500,56500,56500,54
|
|
20230907,104300,258039400,56500,56500,56500,56500,2
|
|
20230907,104200,257926400,56500,56500,56500,56500,13
|
|
20230907,104100,257191900,56400,56500,56500,56400,19
|
|
20230907,104000,256118500,56600,56500,56600,56500,22
|
|
20230907,103900,254873500,56500,56500,56500,56500,19
|
|
20230907,103800,253800000,56600,56500,56700,56500,160
|
|
20230907,103700,244751100,56500,56600,56700,56500,31
|
|
20230907,103600,242998000,56600,56600,56600,56600,5
|
|
20230907,103500,242715000,56600,56500,56600,56500,80
|
|
20230907,103400,238191800,56500,56500,56500,56500,18
|
|
20230907,103300,237174800,56700,56600,56700,56600,41
|
|
20230907,103200,234851400,56700,56600,56700,56600,18
|
|
20230907,103100,233831000,56600,56400,56600,56400,26
|
|
20230907,103000,232363300,56500,56500,56500,56500,9
|
|
20230907,102900,231854800,56500,56500,56500,56500,25
|
|
20230907,102800,230442300,56500,56300,56500,56300,59
|
|
20230907,102700,227114900,56400,56400,56400,56300,120
|
|
20230907,102600,220348900,56300,56400,56400,56300,37
|
|
20230907,102500,218264800,56500,56300,56500,56300,40
|
|
20230907,102400,216008000,56300,56400,56400,56300,21
|
|
20230907,102300,214825400,56300,56300,56300,56300,0
|
|
20230907,102200,214825400,56300,56300,56300,56300,20
|
|
20230907,102100,213699400,56300,56400,56400,56300,67
|
|
20230907,102000,209922400,56400,56300,56400,56300,122
|
|
20230907,101900,203049700,56300,56300,56300,56300,15
|
|
20230907,101800,202205200,56400,56300,56400,56300,31
|
|
20230907,101700,200458600,56300,56300,56300,56300,14
|
|
20230907,101600,199670400,56300,56300,56300,56300,0
|
|
20230907,101500,199670400,56300,56300,56300,56300,18
|
|
20230907,101400,198657000,56300,56300,56300,56300,10
|
|
20230907,101300,198094000,56300,56300,56300,56300,0
|
|
20230907,101200,198094000,56300,56400,56400,56300,17
|
|
20230907,101100,197135300,56300,56300,56300,56300,28
|
|
20230907,101000,195558900,56400,56400,56400,56400,88
|
|
20230907,100900,190595700,56400,56400,56400,56400,10
|
|
20230907,100800,190031700,56400,56400,56400,56400,30
|
|
20230907,100700,188339700,56400,56400,56400,56400,1
|
|
20230907,100600,188283300,56400,56400,56400,56400,2
|
|
20230907,100500,188170500,56300,56300,56400,56300,248
|
|
20230907,100400,174205100,56400,56400,56400,56400,0
|
|
20230907,100300,174205100,56400,56400,56400,56400,2
|
|
20230907,100200,174092300,56400,56300,56400,56300,28
|
|
20230907,100100,172515000,56300,56300,56300,56300,10
|
|
20230907,100000,171952000,56400,56400,56400,56400,1
|
|
20230907,095900,171895600,56400,56400,56400,56300,174
|
|
20230907,095800,162086700,56400,56400,56400,56400,10
|
|
20230907,095700,161522700,56400,56400,56400,56400,0
|
|
20230907,095600,161522700,56400,56400,56400,56400,0
|
|
20230907,095500,161522700,56400,56500,56500,56400,57
|
|
20230907,095400,158304000,56400,56400,56400,56400,0
|
|
20230907,095300,158304000,56400,56400,56500,56400,114
|
|
20230907,095200,151873000,56400,56600,56600,56400,38
|
|
20230907,095100,149729600,56500,56500,56500,56500,40
|
|
20230907,095000,147469600,56400,56500,56500,56400,16
|
|
20230907,094900,146566600,56600,56400,56600,56400,32
|
|
20230907,094800,144759000,56500,56600,56600,56500,46
|
|
20230907,094700,142156300,56500,56500,56500,56500,152
|
|
20230907,094600,133568300,56600,56500,56700,56500,19
|
|
20230907,094500,132494500,56600,56600,56600,56600,195
|
|
20230907,094400,121457500,56600,56600,56600,56600,2
|
|
20230907,094300,121344300,56600,56600,56600,56600,25
|
|
20230907,094200,119929300,56600,56800,56800,56600,41
|
|
20230907,094100,117604300,56700,56800,56800,56700,201
|
|
20230907,094000,106205600,56800,56800,56900,56800,122
|
|
20230907,093900,99268400,56700,56700,56700,56700,63
|
|
20230907,093800,95696300,56800,56800,56800,56800,1
|
|
20230907,093700,95639500,56700,56700,56700,56600,68
|
|
20230907,093600,91785000,56600,56600,56600,56600,18
|
|
20230907,093500,90766200,56700,56700,56700,56700,2
|
|
20230907,093400,90652800,56700,56900,56900,56700,18
|
|
20230907,093300,89632000,56700,56800,56800,56700,39
|
|
20230907,093200,87418900,56800,56800,56800,56800,2
|
|
20230907,093100,87305300,56900,56900,57000,56900,108
|
|
20230907,093000,81160000,57000,57000,57000,57000,1
|
|
20230907,092900,81103000,56900,56900,56900,56900,24
|
|
20230907,092800,79737400,57100,57100,57100,57100,0
|
|
20230907,092700,79737400,57100,56900,57300,56700,458
|
|
20230907,092600,53561600,56700,56700,56700,56700,132
|
|
20230907,092500,46077200,56800,56800,56800,56800,1
|
|
20230907,092400,46020400,56800,56800,56800,56800,36
|
|
20230907,092300,43975600,56800,56800,56800,56800,0
|
|
20230907,092200,43975600,56800,56800,56800,56800,0
|
|
20230907,092100,43975600,56800,56800,56800,56800,46
|
|
20230907,092000,41362800,57000,57000,57000,57000,0
|
|
20230907,091900,41362800,57000,57000,57000,57000,0
|
|
20230907,091800,41362800,57000,57000,57000,57000,3
|
|
20230907,091700,41191800,57000,57000,57000,57000,5
|
|
20230907,091600,40906800,56800,56900,56900,56800,11
|
|
20230907,091500,40281900,57000,57000,57000,57000,1
|
|
20230907,091400,40224900,56900,56900,56900,56900,159
|
|
20230907,091300,31177800,57000,57000,57000,57000,0
|
|
20230907,091200,31177800,57000,57000,57000,57000,75
|
|
20230907,091100,26902800,57000,57000,57000,57000,101
|
|
20230907,091000,21145800,57000,57000,57000,57000,0
|
|
20230907,090900,21145800,57000,57000,57000,57000,17
|
|
20230907,090800,20176800,57100,57100,57100,57100,0
|
|
20230907,090700,20176800,57100,57100,57100,57100,0
|
|
20230907,090600,20176800,57100,56900,57100,56900,2
|
|
20230907,090500,20062800,57100,57100,57100,57100,7
|
|
20230907,090400,19663100,56800,56800,56800,56800,0
|
|
20230907,090300,19663100,56800,56700,56800,56700,45
|
|
20230907,090200,17107800,56700,56700,56700,56700,0
|
|
20230907,090100,17107800,56700,56700,56700,56700,26
|
|
20230907,090000,15633600,56700,57000,57000,56600,275
|