648 lines
33 KiB
CSV
648 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,194500,674848900,67200,67200,67200,67200,651
|
|
20230908,194400,674848900,67200,67200,67200,67200,0
|
|
20230908,194300,674848900,67200,67200,67200,67200,0
|
|
20230908,194200,674848900,67200,67200,67200,67200,0
|
|
20230908,194100,674848900,67200,67200,67200,67200,0
|
|
20230908,194000,674848900,67200,67200,67200,67200,0
|
|
20230908,193900,674848900,67200,67200,67200,67200,0
|
|
20230908,193800,674848900,67200,67200,67200,67200,0
|
|
20230908,193700,674848900,67200,67200,67200,67200,0
|
|
20230908,193600,674848900,67200,67200,67200,67200,0
|
|
20230908,193500,674848900,67200,67200,67200,67200,0
|
|
20230908,193400,674848900,67200,67200,67200,67200,0
|
|
20230908,193300,674848900,67200,67200,67200,67200,0
|
|
20230908,193200,674848900,67200,67200,67200,67200,0
|
|
20230908,193100,674848900,67200,67200,67200,67200,0
|
|
20230908,193000,674848900,67200,67200,67200,67200,0
|
|
20230908,192900,674848900,67200,67200,67200,67200,0
|
|
20230908,192800,674848900,67200,67200,67200,67200,0
|
|
20230908,192700,674848900,67200,67200,67200,67200,0
|
|
20230908,192600,674848900,67200,67200,67200,67200,0
|
|
20230908,192500,674848900,67200,67200,67200,67200,0
|
|
20230908,192400,674848900,67200,67200,67200,67200,0
|
|
20230908,192300,674848900,67200,67200,67200,67200,0
|
|
20230908,192200,674848900,67200,67200,67200,67200,0
|
|
20230908,192100,674848900,67200,67200,67200,67200,0
|
|
20230908,192000,674848900,67200,67200,67200,67200,0
|
|
20230908,191900,674848900,67200,67200,67200,67200,0
|
|
20230908,191800,674848900,67200,67200,67200,67200,0
|
|
20230908,191700,674848900,67200,67200,67200,67200,0
|
|
20230908,191600,674848900,67200,67200,67200,67200,0
|
|
20230908,191500,674848900,67200,67200,67200,67200,651
|
|
20230908,191400,674848900,67200,67200,67200,67200,0
|
|
20230908,191300,674848900,67200,67200,67200,67200,0
|
|
20230908,191200,674848900,67200,67200,67200,67200,0
|
|
20230908,191100,674848900,67200,67200,67200,67200,0
|
|
20230908,191000,674848900,67200,67200,67200,67200,0
|
|
20230908,190900,674848900,67200,67200,67200,67200,0
|
|
20230908,190800,674848900,67200,67200,67200,67200,0
|
|
20230908,190700,674848900,67200,67200,67200,67200,0
|
|
20230908,190600,674848900,67200,67200,67200,67200,0
|
|
20230908,190500,674848900,67200,67200,67200,67200,0
|
|
20230908,190400,674848900,67200,67200,67200,67200,0
|
|
20230908,190300,674848900,67200,67200,67200,67200,0
|
|
20230908,190200,674848900,67200,67200,67200,67200,0
|
|
20230908,190100,674848900,67200,67200,67200,67200,0
|
|
20230908,190000,674848900,67200,67200,67200,67200,0
|
|
20230908,185900,674848900,67200,67200,67200,67200,0
|
|
20230908,185800,674848900,67200,67200,67200,67200,0
|
|
20230908,185700,674848900,67200,67200,67200,67200,0
|
|
20230908,185600,674848900,67200,67200,67200,67200,0
|
|
20230908,185500,674848900,67200,67200,67200,67200,0
|
|
20230908,185400,674848900,67200,67200,67200,67200,0
|
|
20230908,185300,674848900,67200,67200,67200,67200,0
|
|
20230908,185200,674848900,67200,67200,67200,67200,0
|
|
20230908,185100,674848900,67200,67200,67200,67200,0
|
|
20230908,185000,674848900,67200,67200,67200,67200,0
|
|
20230908,184900,674848900,67200,67200,67200,67200,0
|
|
20230908,184800,674848900,67200,67200,67200,67200,0
|
|
20230908,184700,674848900,67200,67200,67200,67200,0
|
|
20230908,184600,674848900,67200,67200,67200,67200,0
|
|
20230908,184500,674848900,67200,67200,67200,67200,651
|
|
20230908,184400,674848900,67200,67200,67200,67200,0
|
|
20230908,184300,674848900,67200,67200,67200,67200,0
|
|
20230908,184200,674848900,67200,67200,67200,67200,0
|
|
20230908,184100,674848900,67200,67200,67200,67200,0
|
|
20230908,184000,674848900,67200,67200,67200,67200,0
|
|
20230908,183900,674848900,67200,67200,67200,67200,0
|
|
20230908,183800,674848900,67200,67200,67200,67200,0
|
|
20230908,183700,674848900,67200,67200,67200,67200,0
|
|
20230908,183600,674848900,67200,67200,67200,67200,0
|
|
20230908,183500,674848900,67200,67200,67200,67200,0
|
|
20230908,183400,674848900,67200,67200,67200,67200,0
|
|
20230908,183300,674848900,67200,67200,67200,67200,0
|
|
20230908,183200,674848900,67200,67200,67200,67200,0
|
|
20230908,183100,674848900,67200,67200,67200,67200,0
|
|
20230908,183000,674848900,67200,67200,67200,67200,0
|
|
20230908,182900,674848900,67200,67200,67200,67200,0
|
|
20230908,182800,674848900,67200,67200,67200,67200,0
|
|
20230908,182700,674848900,67200,67200,67200,67200,0
|
|
20230908,182600,674848900,67200,67200,67200,67200,0
|
|
20230908,182500,674848900,67200,67200,67200,67200,0
|
|
20230908,182400,674848900,67200,67200,67200,67200,0
|
|
20230908,182300,674848900,67200,67200,67200,67200,0
|
|
20230908,182200,674848900,67200,67200,67200,67200,0
|
|
20230908,182100,674848900,67200,67200,67200,67200,0
|
|
20230908,182000,674848900,67200,67200,67200,67200,0
|
|
20230908,181900,674848900,67200,67200,67200,67200,0
|
|
20230908,181800,674848900,67200,67200,67200,67200,0
|
|
20230908,181700,674848900,67200,67200,67200,67200,0
|
|
20230908,181600,674848900,67200,67200,67200,67200,0
|
|
20230908,181500,674848900,67200,67200,67200,67200,651
|
|
20230908,181400,674848900,67200,67200,67200,67200,0
|
|
20230908,181300,674848900,67200,67200,67200,67200,0
|
|
20230908,181200,674848900,67200,67200,67200,67200,0
|
|
20230908,181100,674848900,67200,67200,67200,67200,0
|
|
20230908,181000,674848900,67200,67200,67200,67200,0
|
|
20230908,180900,674848900,67200,67200,67200,67200,0
|
|
20230908,180800,674848900,67200,67200,67200,67200,0
|
|
20230908,180700,674848900,67200,67200,67200,67200,0
|
|
20230908,180600,674848900,67200,67200,67200,67200,0
|
|
20230908,180500,674848900,67200,67200,67200,67200,0
|
|
20230908,180400,674848900,67200,67200,67200,67200,0
|
|
20230908,180300,674848900,67200,67200,67200,67200,0
|
|
20230908,180200,674848900,67200,67200,67200,67200,0
|
|
20230908,180100,674848900,67200,67200,67200,67200,0
|
|
20230908,180000,674848900,67200,67200,67200,67200,0
|
|
20230908,175900,674848900,67200,67200,67200,67200,0
|
|
20230908,175800,674848900,67200,67200,67200,67200,0
|
|
20230908,175700,674848900,67200,67200,67200,67200,0
|
|
20230908,175600,674848900,67200,67200,67200,67200,0
|
|
20230908,175500,674848900,67200,67200,67200,67200,0
|
|
20230908,175400,674848900,67200,67200,67200,67200,0
|
|
20230908,175300,674848900,67200,67200,67200,67200,0
|
|
20230908,175200,674848900,67200,67200,67200,67200,0
|
|
20230908,175100,674848900,67200,67200,67200,67200,0
|
|
20230908,175000,674848900,67200,67200,67200,67200,0
|
|
20230908,174900,674848900,67200,67200,67200,67200,0
|
|
20230908,174800,674848900,67200,67200,67200,67200,0
|
|
20230908,174700,674848900,67200,67200,67200,67200,0
|
|
20230908,174600,674848900,67200,67200,67200,67200,0
|
|
20230908,174500,674848900,67200,67200,67200,67200,651
|
|
20230908,174400,674848900,67200,67200,67200,67200,0
|
|
20230908,174300,674848900,67200,67200,67200,67200,0
|
|
20230908,174200,674848900,67200,67200,67200,67200,0
|
|
20230908,174100,674848900,67200,67200,67200,67200,0
|
|
20230908,174000,674848900,67200,67200,67200,67200,0
|
|
20230908,173900,674848900,67200,67200,67200,67200,0
|
|
20230908,173800,674848900,67200,67200,67200,67200,0
|
|
20230908,173700,674848900,67200,67200,67200,67200,0
|
|
20230908,173600,674848900,67200,67200,67200,67200,0
|
|
20230908,173500,674848900,67200,67200,67200,67200,0
|
|
20230908,173400,674848900,67200,67200,67200,67200,0
|
|
20230908,173300,674848900,67200,67200,67200,67200,0
|
|
20230908,173200,674848900,67200,67200,67200,67200,0
|
|
20230908,173100,674848900,67200,67200,67200,67200,0
|
|
20230908,173000,674848900,67200,67200,67200,67200,0
|
|
20230908,172900,674848900,67200,67200,67200,67200,0
|
|
20230908,172800,674848900,67200,67200,67200,67200,0
|
|
20230908,172700,674848900,67200,67200,67200,67200,0
|
|
20230908,172600,674848900,67200,67200,67200,67200,0
|
|
20230908,172500,674848900,67200,67200,67200,67200,0
|
|
20230908,172400,674848900,67200,67200,67200,67200,0
|
|
20230908,172300,674848900,67200,67200,67200,67200,0
|
|
20230908,172200,674848900,67200,67200,67200,67200,0
|
|
20230908,172100,674848900,67200,67200,67200,67200,0
|
|
20230908,172000,674848900,67200,67200,67200,67200,0
|
|
20230908,171900,674848900,67200,67200,67200,67200,0
|
|
20230908,171800,674848900,67200,67200,67200,67200,0
|
|
20230908,171700,674848900,67200,67200,67200,67200,0
|
|
20230908,171600,674848900,67200,67200,67200,67200,0
|
|
20230908,171500,674848900,67200,67200,67200,67200,651
|
|
20230908,171400,674848900,67200,67200,67200,67200,0
|
|
20230908,171300,674848900,67200,67200,67200,67200,0
|
|
20230908,171200,674848900,67200,67200,67200,67200,0
|
|
20230908,171100,674848900,67200,67200,67200,67200,0
|
|
20230908,171000,674848900,67200,67200,67200,67200,0
|
|
20230908,170900,674848900,67200,67200,67200,67200,0
|
|
20230908,170800,674848900,67200,67200,67200,67200,0
|
|
20230908,170700,674848900,67200,67200,67200,67200,0
|
|
20230908,170600,674848900,67200,67200,67200,67200,0
|
|
20230908,170500,674848900,67200,67200,67200,67200,0
|
|
20230908,170400,674848900,67200,67200,67200,67200,0
|
|
20230908,170300,674848900,67200,67200,67200,67200,0
|
|
20230908,170200,674848900,67200,67200,67200,67200,0
|
|
20230908,170100,674848900,67200,67200,67200,67200,0
|
|
20230908,170000,674848900,67200,67200,67200,67200,0
|
|
20230908,165900,674848900,67200,67200,67200,67200,0
|
|
20230908,165800,674848900,67200,67200,67200,67200,0
|
|
20230908,165700,674848900,67200,67200,67200,67200,0
|
|
20230908,165600,674848900,67200,67200,67200,67200,0
|
|
20230908,165500,674848900,67200,67200,67200,67200,0
|
|
20230908,165400,674848900,67200,67200,67200,67200,0
|
|
20230908,165300,674848900,67200,67200,67200,67200,0
|
|
20230908,165200,674848900,67200,67200,67200,67200,0
|
|
20230908,165100,674848900,67200,67200,67200,67200,0
|
|
20230908,165000,674848900,67200,67200,67200,67200,0
|
|
20230908,164900,674848900,67200,67200,67200,67200,0
|
|
20230908,164800,674848900,67200,67200,67200,67200,0
|
|
20230908,164700,674848900,67200,67200,67200,67200,0
|
|
20230908,164600,674848900,67200,67200,67200,67200,0
|
|
20230908,164500,674848900,67200,67200,67200,67200,651
|
|
20230908,164400,674848900,67200,67200,67200,67200,0
|
|
20230908,164300,674848900,67200,67200,67200,67200,0
|
|
20230908,164200,674848900,67200,67200,67200,67200,0
|
|
20230908,164100,674848900,67200,67200,67200,67200,0
|
|
20230908,164000,674848900,67200,67200,67200,67200,0
|
|
20230908,163900,674848900,67200,67200,67200,67200,0
|
|
20230908,163800,674848900,67200,67200,67200,67200,0
|
|
20230908,163700,674848900,67200,67200,67200,67200,0
|
|
20230908,163600,674848900,67200,67200,67200,67200,0
|
|
20230908,163500,674848900,67200,67200,67200,67200,0
|
|
20230908,163400,674848900,67200,67200,67200,67200,0
|
|
20230908,163300,674848900,67200,67200,67200,67200,0
|
|
20230908,163200,674848900,67200,67200,67200,67200,0
|
|
20230908,163100,674848900,67200,67200,67200,67200,0
|
|
20230908,163000,674848900,67200,67200,67200,67200,0
|
|
20230908,162900,674848900,67200,67200,67200,67200,0
|
|
20230908,162800,674848900,67200,67200,67200,67200,0
|
|
20230908,162700,674848900,67200,67200,67200,67200,0
|
|
20230908,162600,674848900,67200,67200,67200,67200,0
|
|
20230908,162500,674848900,67200,67200,67200,67200,0
|
|
20230908,162400,674848900,67200,67200,67200,67200,0
|
|
20230908,162300,674848900,67200,67200,67200,67200,0
|
|
20230908,162200,674848900,67200,67200,67200,67200,0
|
|
20230908,162100,674848900,67200,67200,67200,67200,0
|
|
20230908,162000,674848900,67200,67200,67200,67200,0
|
|
20230908,161900,674848900,67200,67200,67200,67200,0
|
|
20230908,161800,674848900,67200,67200,67200,67200,0
|
|
20230908,161700,674848900,67200,67200,67200,67200,0
|
|
20230908,161600,674848900,67200,67200,67200,67200,0
|
|
20230908,161500,674848900,67200,67200,67200,67200,651
|
|
20230908,161400,674848900,67200,67200,67200,67200,0
|
|
20230908,161300,674848900,67200,67200,67200,67200,0
|
|
20230908,161200,674848900,67200,67200,67200,67200,0
|
|
20230908,161100,674848900,67200,67200,67200,67200,0
|
|
20230908,161000,674848900,67200,67200,67200,67200,0
|
|
20230908,160900,674848900,67200,67200,67200,67200,0
|
|
20230908,160800,674848900,67200,67200,67200,67200,0
|
|
20230908,160700,674848900,67200,67200,67200,67200,0
|
|
20230908,160600,674848900,67200,67200,67200,67200,0
|
|
20230908,160500,674848900,67200,67200,67200,67200,0
|
|
20230908,160400,674848900,67200,67200,67200,67200,0
|
|
20230908,160300,674848900,67200,67200,67200,67200,0
|
|
20230908,160200,674848900,67200,67200,67200,67200,0
|
|
20230908,160100,674848900,67200,67200,67200,67200,0
|
|
20230908,160000,674848900,67200,67200,67200,67200,0
|
|
20230908,155900,674848900,67200,67200,67200,67200,0
|
|
20230908,155800,674848900,67200,67200,67200,67200,0
|
|
20230908,155700,674848900,67200,67200,67200,67200,0
|
|
20230908,155600,674848900,67200,67200,67200,67200,0
|
|
20230908,155500,674848900,67200,67200,67200,67200,0
|
|
20230908,155400,674848900,67200,67200,67200,67200,0
|
|
20230908,155300,674848900,67200,67200,67200,67200,0
|
|
20230908,155200,674848900,67200,67200,67200,67200,0
|
|
20230908,155100,674848900,67200,67200,67200,67200,0
|
|
20230908,155000,674848900,67200,67200,67200,67200,0
|
|
20230908,154900,674848900,67200,67200,67200,67200,0
|
|
20230908,154800,674848900,67200,67200,67200,67200,0
|
|
20230908,154700,674848900,67200,67200,67200,67200,0
|
|
20230908,154600,674848900,67200,67200,67200,67200,0
|
|
20230908,154500,674848900,67200,67200,67200,67200,651
|
|
20230908,154400,674848900,67200,67200,67200,67200,0
|
|
20230908,154300,674848900,67200,67200,67200,67200,0
|
|
20230908,154200,674848900,67200,67200,67200,67200,0
|
|
20230908,154100,674848900,67200,67200,67200,67200,0
|
|
20230908,154000,674848900,67200,67200,67200,67200,0
|
|
20230908,153900,674848900,67200,67200,67200,67200,0
|
|
20230908,153800,674848900,67200,67200,67200,67200,0
|
|
20230908,153700,674848900,67200,67200,67200,67200,0
|
|
20230908,153600,674848900,67200,67200,67200,67200,0
|
|
20230908,153500,674848900,67200,67200,67200,67200,0
|
|
20230908,153400,674848900,67200,67200,67200,67200,0
|
|
20230908,153300,674848900,67200,67200,67200,67200,0
|
|
20230908,153200,674848900,67200,67200,67200,67200,0
|
|
20230908,153100,674848900,67200,67200,67200,67200,0
|
|
20230908,153000,674848900,67200,67200,67200,67200,651
|
|
20230908,152900,631101700,66900,66900,66900,66900,0
|
|
20230908,152800,631101700,66900,66900,66900,66900,0
|
|
20230908,152700,631101700,66900,66900,66900,66900,0
|
|
20230908,152600,631101700,66900,66900,66900,66900,0
|
|
20230908,152500,631101700,66900,66900,66900,66900,0
|
|
20230908,152400,631101700,66900,66900,66900,66900,0
|
|
20230908,152300,631101700,66900,66900,66900,66900,0
|
|
20230908,152200,631101700,66900,66900,66900,66900,0
|
|
20230908,152100,631101700,66900,66900,66900,66900,0
|
|
20230908,152000,631101700,66900,66900,66900,66900,0
|
|
20230908,151900,631101700,66900,66500,66900,66500,8
|
|
20230908,151800,630567000,66500,66500,66500,66500,1
|
|
20230908,151700,630500500,66400,66600,66900,66400,14
|
|
20230908,151600,629565900,66600,66600,66600,66600,3
|
|
20230908,151500,629366100,66400,66400,67000,66400,64
|
|
20230908,151400,625093600,66300,66600,66800,66300,757
|
|
20230908,151300,574594200,66500,66500,66500,66400,17
|
|
20230908,151200,573465000,66600,66500,66600,66400,60
|
|
20230908,151100,569474900,66400,66500,66600,66400,45
|
|
20230908,151000,566481300,66400,66500,66500,66400,184
|
|
20230908,150900,554253300,66400,66500,66500,66400,12
|
|
20230908,150800,553455500,66400,66500,66500,66400,51
|
|
20230908,150700,550068400,66700,66700,66700,66700,1
|
|
20230908,150600,550001700,66600,66600,66600,66600,0
|
|
20230908,150500,550001700,66600,66500,66600,66500,38
|
|
20230908,150400,547474500,66400,66500,66500,66400,51
|
|
20230908,150300,544085100,66500,66500,66500,66500,24
|
|
20230908,150200,542489100,66400,66500,66600,66400,127
|
|
20230908,150100,534045400,66600,66600,66600,66500,12
|
|
20230908,150000,533246300,66700,66400,66700,66400,17
|
|
20230908,145900,532114100,66400,66400,66400,66400,1
|
|
20230908,145800,532047700,66500,66400,66500,66400,65
|
|
20230908,145700,527731500,66400,66400,66400,66400,0
|
|
20230908,145600,527731500,66400,66500,66500,66400,80
|
|
20230908,145500,522412900,66500,66500,66500,66500,0
|
|
20230908,145400,522412900,66500,66500,66500,66500,0
|
|
20230908,145300,522412900,66500,66500,66500,66500,0
|
|
20230908,145200,522412900,66500,66600,66600,66500,12
|
|
20230908,145100,521613900,66500,66500,66600,66500,13
|
|
20230908,145000,520748700,66500,66400,66600,66400,105
|
|
20230908,144900,513772500,66400,66400,66400,66400,1
|
|
20230908,144800,513706100,66400,66400,66400,66300,5
|
|
20230908,144700,513374200,66400,66400,66400,66400,0
|
|
20230908,144600,513374200,66400,66300,66400,66300,28
|
|
20230908,144500,511517400,66300,66300,66300,66300,5
|
|
20230908,144400,511185900,66300,66300,66300,66300,8
|
|
20230908,144300,510655500,66300,66400,66400,66300,2
|
|
20230908,144200,510522800,66300,66300,66300,66300,1
|
|
20230908,144100,510456500,66300,66300,66300,66300,0
|
|
20230908,144000,510456500,66300,66300,66300,66300,0
|
|
20230908,143900,510456500,66300,66300,66300,66200,19
|
|
20230908,143800,509197600,66300,66300,66300,66300,0
|
|
20230908,143700,509197600,66300,66300,66300,66300,40
|
|
20230908,143600,506545600,66300,66300,66300,66300,1
|
|
20230908,143500,506479300,66400,66400,66400,66400,1
|
|
20230908,143400,506412900,66400,66400,66400,66400,2
|
|
20230908,143300,506280100,66400,66300,66400,66300,4
|
|
20230908,143200,506014600,66300,66300,66300,66200,38
|
|
20230908,143100,503495700,66300,66300,66300,66300,5
|
|
20230908,143000,503164200,66300,66300,66300,66300,6
|
|
20230908,142900,502766400,66400,66400,66400,66300,4
|
|
20230908,142800,502500900,66300,66300,66300,66300,1
|
|
20230908,142700,502434600,66200,66200,66200,66200,0
|
|
20230908,142600,502434600,66200,66200,66200,66200,0
|
|
20230908,142500,502434600,66200,66200,66200,66200,1
|
|
20230908,142400,502368400,66200,66300,66300,66200,5
|
|
20230908,142300,502037300,66200,66200,66200,66200,0
|
|
20230908,142200,502037300,66200,66200,66300,66200,33
|
|
20230908,142100,499851700,66100,66100,66100,66100,7
|
|
20230908,142000,499389000,66100,66200,66200,66100,6
|
|
20230908,141900,498992000,66100,66100,66100,66100,1
|
|
20230908,141800,498925900,66100,66100,66100,66100,0
|
|
20230908,141700,498925900,66100,66100,66100,66100,6
|
|
20230908,141600,498529300,66200,66200,66200,66200,255
|
|
20230908,141500,481648300,66300,66300,66300,66300,1
|
|
20230908,141400,481582000,66200,66200,66200,66200,0
|
|
20230908,141300,481582000,66200,66200,66200,66200,0
|
|
20230908,141200,481582000,66200,66200,66300,66200,17
|
|
20230908,141100,480456400,66200,66200,66200,66200,0
|
|
20230908,141000,480456400,66200,66200,66200,66200,13
|
|
20230908,140900,479595800,66200,66200,66200,66200,129
|
|
20230908,140800,471056000,66200,66200,66200,66200,0
|
|
20230908,140700,471056000,66200,66200,66200,66200,1
|
|
20230908,140600,470989800,66300,66300,66300,66300,0
|
|
20230908,140500,470989800,66300,66300,66300,66300,1
|
|
20230908,140400,470923500,66200,66300,66300,66200,5
|
|
20230908,140300,470592100,66300,66300,66300,66300,0
|
|
20230908,140200,470592100,66300,66300,66300,66300,0
|
|
20230908,140100,470592100,66300,66300,66300,66300,1
|
|
20230908,140000,470525800,66300,66300,66300,66300,0
|
|
20230908,135900,470525800,66300,66300,66300,66300,0
|
|
20230908,135800,470525800,66300,66300,66300,66300,0
|
|
20230908,135700,470525800,66300,66300,66300,66300,0
|
|
20230908,135600,470525800,66300,66300,66300,66300,2
|
|
20230908,135500,470393200,66200,66200,66200,66200,0
|
|
20230908,135400,470393200,66200,66200,66200,66200,0
|
|
20230908,135300,470393200,66200,66200,66200,66200,1
|
|
20230908,135200,470327000,66200,66200,66200,66200,11
|
|
20230908,135100,469598800,66200,66200,66200,66200,1
|
|
20230908,135000,469532600,66200,66200,66200,66200,1
|
|
20230908,134900,469466400,66200,66200,66200,66200,1
|
|
20230908,134800,469400200,66200,66200,66200,66200,0
|
|
20230908,134700,469400200,66200,66200,66200,66200,0
|
|
20230908,134600,469400200,66200,66200,66200,66200,0
|
|
20230908,134500,469400200,66200,66200,66200,66200,0
|
|
20230908,134400,469400200,66200,66200,66200,66200,1
|
|
20230908,134300,469334000,66300,66300,66300,66300,3
|
|
20230908,134200,469135100,66300,66300,66300,66300,1
|
|
20230908,134100,469068800,66200,66300,66300,66200,25
|
|
20230908,134000,467412000,66300,66300,66300,66300,0
|
|
20230908,133900,467412000,66300,66300,66300,66300,0
|
|
20230908,133800,467412000,66300,66300,66300,66300,1
|
|
20230908,133700,467345700,66300,66300,66300,66300,0
|
|
20230908,133600,467345700,66300,66300,66300,66300,0
|
|
20230908,133500,467345700,66300,66300,66300,66300,1
|
|
20230908,133400,467279400,66300,66300,66300,66300,0
|
|
20230908,133300,467279400,66300,66300,66300,66300,0
|
|
20230908,133200,467279400,66300,66300,66300,66300,24
|
|
20230908,133100,465688200,66300,66500,66500,66300,18
|
|
20230908,133000,464491700,66500,66500,66500,66500,0
|
|
20230908,132900,464491700,66500,66400,66700,66400,103
|
|
20230908,132800,457643600,66300,66300,66300,66300,0
|
|
20230908,132700,457643600,66300,66400,66400,66300,2
|
|
20230908,132600,457510900,66300,66300,66300,66300,0
|
|
20230908,132500,457510900,66300,66300,66300,66300,0
|
|
20230908,132400,457510900,66300,66300,66300,66300,1
|
|
20230908,132300,457444600,66400,66400,66400,66400,1
|
|
20230908,132200,457378200,66400,66400,66400,66400,1
|
|
20230908,132100,457311800,66300,66300,66300,66300,0
|
|
20230908,132000,457311800,66300,66300,66300,66300,0
|
|
20230908,131900,457311800,66300,66300,66300,66300,0
|
|
20230908,131800,457311800,66300,66300,66300,66300,1
|
|
20230908,131700,457245500,66300,66300,66300,66300,0
|
|
20230908,131600,457245500,66300,66300,66300,66300,0
|
|
20230908,131500,457245500,66300,66300,66300,66300,0
|
|
20230908,131400,457245500,66300,66300,66300,66300,0
|
|
20230908,131300,457245500,66300,66300,66300,66300,0
|
|
20230908,131200,457245500,66300,66300,66300,66300,0
|
|
20230908,131100,457245500,66300,66300,66300,66300,0
|
|
20230908,131000,457245500,66300,66300,66300,66300,0
|
|
20230908,130900,457245500,66300,66300,66300,66300,0
|
|
20230908,130800,457245500,66300,66300,66300,66300,0
|
|
20230908,130700,457245500,66300,66200,66300,66200,10
|
|
20230908,130600,456582900,66300,66300,66300,66300,69
|
|
20230908,130500,452008200,66300,66300,66300,66300,0
|
|
20230908,130400,452008200,66300,66400,66400,66300,9
|
|
20230908,130300,451411000,66400,66300,66400,66300,19
|
|
20230908,130200,450151200,66200,66200,66200,66200,0
|
|
20230908,130100,450151200,66200,66200,66200,66200,0
|
|
20230908,130000,450151200,66200,66200,66200,66200,0
|
|
20230908,125900,450151200,66200,66200,66200,66200,0
|
|
20230908,125800,450151200,66200,66200,66200,66200,0
|
|
20230908,125700,450151200,66200,66200,66200,66200,2
|
|
20230908,125600,450018800,66200,66200,66200,66200,0
|
|
20230908,125500,450018800,66200,66200,66200,66200,0
|
|
20230908,125400,450018800,66200,66200,66200,66200,0
|
|
20230908,125300,450018800,66200,66200,66200,66200,0
|
|
20230908,125200,450018800,66200,66200,66200,66200,2
|
|
20230908,125100,449886400,66200,66200,66500,66200,40
|
|
20230908,125000,447233000,66200,66200,66200,66200,0
|
|
20230908,124900,447233000,66200,66200,66200,66200,0
|
|
20230908,124800,447233000,66200,66100,66200,66100,18
|
|
20230908,124700,446041600,66100,66100,66100,66100,1
|
|
20230908,124600,445975500,66000,66100,66100,66000,58
|
|
20230908,124500,442142900,66000,66000,66000,66000,0
|
|
20230908,124400,442142900,66000,66000,66000,66000,12
|
|
20230908,124300,441350900,66000,66000,66000,66000,16
|
|
20230908,124200,440294900,66000,66000,66000,66000,0
|
|
20230908,124100,440294900,66000,66000,66000,66000,14
|
|
20230908,124000,439370900,65900,65900,65900,65900,0
|
|
20230908,123900,439370900,65900,65900,65900,65900,115
|
|
20230908,123800,431792400,66000,66000,66000,65900,177
|
|
20230908,123700,420110900,66000,66000,66000,66000,46
|
|
20230908,123600,417074900,66000,66000,66000,66000,204
|
|
20230908,123500,403610900,66100,66100,66100,66100,0
|
|
20230908,123400,403610900,66100,66100,66100,66100,2
|
|
20230908,123300,403478700,66000,66100,66100,66000,18
|
|
20230908,123200,402289200,66100,66100,66100,66100,0
|
|
20230908,123100,402289200,66100,66100,66100,66100,41
|
|
20230908,123000,399579100,66100,66000,66100,66000,2
|
|
20230908,122900,399447000,66100,66000,66100,66000,3
|
|
20230908,122800,399248900,66000,66000,66000,66000,6
|
|
20230908,122700,398852900,66000,66100,66100,66000,186
|
|
20230908,122600,386561500,66100,66100,66100,66100,2
|
|
20230908,122500,386429300,66100,66100,66100,66100,0
|
|
20230908,122400,386429300,66100,66100,66100,66100,0
|
|
20230908,122300,386429300,66100,66100,66100,66100,0
|
|
20230908,122200,386429300,66100,66100,66100,66100,0
|
|
20230908,122100,386429300,66100,66100,66100,66100,0
|
|
20230908,122000,386429300,66100,66100,66100,66100,0
|
|
20230908,121900,386429300,66100,66100,66100,66100,1
|
|
20230908,121800,386363200,66100,66100,66100,66100,0
|
|
20230908,121700,386363200,66100,66100,66100,66100,0
|
|
20230908,121600,386363200,66100,66100,66100,66100,0
|
|
20230908,121500,386363200,66100,66100,66100,66100,0
|
|
20230908,121400,386363200,66100,66200,66200,66000,145
|
|
20230908,121300,376771000,66200,66200,66200,66200,0
|
|
20230908,121200,376771000,66200,66200,66200,66200,1
|
|
20230908,121100,376704800,66200,66200,66200,66200,0
|
|
20230908,121000,376704800,66200,66200,66200,66200,0
|
|
20230908,120900,376704800,66200,66200,66200,66200,1
|
|
20230908,120800,376638600,66300,66300,66300,66300,2
|
|
20230908,120700,376506000,66200,66200,66200,66200,0
|
|
20230908,120600,376506000,66200,66200,66200,66200,0
|
|
20230908,120500,376506000,66200,66200,66200,66200,0
|
|
20230908,120400,376506000,66200,66200,66200,66200,2
|
|
20230908,120300,376373600,66100,66200,66200,66100,3
|
|
20230908,120200,376175100,66100,66100,66100,66100,1
|
|
20230908,120100,376109000,66000,66000,66000,66000,0
|
|
20230908,120000,376109000,66000,66000,66000,66000,0
|
|
20230908,115900,376109000,66000,66000,66000,66000,1
|
|
20230908,115800,376043000,66000,66000,66000,66000,0
|
|
20230908,115700,376043000,66000,66000,66000,66000,1
|
|
20230908,115600,375977000,66100,66100,66100,66100,0
|
|
20230908,115500,375977000,66100,66000,66100,66000,5
|
|
20230908,115400,375646600,66100,66100,66100,66100,0
|
|
20230908,115300,375646600,66100,66100,66100,66100,1
|
|
20230908,115200,375580500,66000,66000,66000,66000,0
|
|
20230908,115100,375580500,66000,66100,66100,66000,14
|
|
20230908,115000,374655500,66000,66000,66000,66000,0
|
|
20230908,114900,374655500,66000,66100,66100,66000,7
|
|
20230908,114800,374193000,66000,66100,66100,66000,53
|
|
20230908,114700,370693300,66100,66100,66100,66100,0
|
|
20230908,114600,370693300,66100,66100,66100,66100,0
|
|
20230908,114500,370693300,66100,66100,66100,66100,0
|
|
20230908,114400,370693300,66100,66100,66100,66100,0
|
|
20230908,114300,370693300,66100,66100,66100,66100,0
|
|
20230908,114200,370693300,66100,66100,66100,66100,47
|
|
20230908,114100,367586600,66100,66100,66100,66100,0
|
|
20230908,114000,367586600,66100,66100,66100,66100,1
|
|
20230908,113900,367520500,66100,66000,66100,66000,55
|
|
20230908,113800,363885300,66000,66100,66100,66000,26
|
|
20230908,113700,362168000,66000,66000,66000,66000,0
|
|
20230908,113600,362168000,66000,66000,66000,65900,263
|
|
20230908,113500,344813000,66000,66100,66100,66000,235
|
|
20230908,113400,329292900,66100,66100,66100,66100,1
|
|
20230908,113300,329226800,66100,66100,66100,66100,0
|
|
20230908,113200,329226800,66100,66200,66200,66100,8
|
|
20230908,113100,328697500,66100,66100,66100,66100,0
|
|
20230908,113000,328697500,66100,66100,66100,66100,0
|
|
20230908,112900,328697500,66100,66200,66200,66100,200
|
|
20230908,112800,315471100,66300,66300,66300,66300,2
|
|
20230908,112700,315338500,66400,66400,66400,66400,0
|
|
20230908,112600,315338500,66400,66400,66400,66400,2
|
|
20230908,112500,315205700,66400,66400,66400,66400,0
|
|
20230908,112400,315205700,66400,66400,66400,66400,1
|
|
20230908,112300,315139300,66300,66300,66400,66300,55
|
|
20230908,112200,311492600,66300,66300,66300,66300,2
|
|
20230908,112100,311360000,66200,66200,66200,66200,1
|
|
20230908,112000,311293800,66200,66200,66200,66200,24
|
|
20230908,111900,309705000,66200,66200,66300,66200,25
|
|
20230908,111800,308049000,66200,66100,66200,66100,43
|
|
20230908,111700,305202500,66100,66300,66300,66100,123
|
|
20230908,111600,297050600,66300,66300,66300,66300,0
|
|
20230908,111500,297050600,66300,66300,66300,66300,3
|
|
20230908,111400,296851700,66300,66300,66300,66300,3
|
|
20230908,111300,296652800,66300,66300,66300,66300,0
|
|
20230908,111200,296652800,66300,66300,66300,66300,0
|
|
20230908,111100,296652800,66300,66300,66300,66300,160
|
|
20230908,111000,286044800,66200,66200,66200,66200,0
|
|
20230908,110900,286044800,66200,66300,66300,66200,21
|
|
20230908,110800,284654100,66200,66300,66300,66200,43
|
|
20230908,110700,281807400,66300,66500,66500,66200,333
|
|
20230908,110600,259722800,66500,66500,66500,66500,0
|
|
20230908,110500,259722800,66500,66500,66500,66500,0
|
|
20230908,110400,259722800,66500,66500,66500,66500,0
|
|
20230908,110300,259722800,66500,66500,66500,66500,20
|
|
20230908,110200,258392800,66500,66500,66500,66500,0
|
|
20230908,110100,258392800,66500,66500,66500,66500,0
|
|
20230908,110000,258392800,66500,66500,66500,66500,23
|
|
20230908,105900,256863300,66500,66500,66500,66500,0
|
|
20230908,105800,256863300,66500,66500,66500,66500,0
|
|
20230908,105700,256863300,66500,66400,66500,66400,107
|
|
20230908,105600,249758200,66500,66500,66500,66400,9
|
|
20230908,105500,249159900,66500,66500,66500,66500,1
|
|
20230908,105400,249093400,66400,66400,66400,66400,0
|
|
20230908,105300,249093400,66400,66400,66400,66400,0
|
|
20230908,105200,249093400,66400,66400,66400,66400,0
|
|
20230908,105100,249093400,66400,66400,66400,66400,1
|
|
20230908,105000,249027000,66400,66400,66400,66400,2
|
|
20230908,104900,248894200,66400,66400,66400,66400,0
|
|
20230908,104800,248894200,66400,66400,66400,66400,2
|
|
20230908,104700,248761400,66400,66400,66400,66400,2
|
|
20230908,104600,248628600,66300,66300,66300,66300,0
|
|
20230908,104500,248628600,66300,66300,66300,66300,0
|
|
20230908,104400,248628600,66300,66300,66300,66300,0
|
|
20230908,104300,248628600,66300,66300,66300,66300,0
|
|
20230908,104200,248628600,66300,66300,66300,66300,0
|
|
20230908,104100,248628600,66300,66300,66300,66300,3
|
|
20230908,104000,248429700,66300,66300,66300,66300,0
|
|
20230908,103900,248429700,66300,66300,66300,66300,1
|
|
20230908,103800,248363400,66300,66300,66300,66300,0
|
|
20230908,103700,248363400,66300,66300,66300,66300,0
|
|
20230908,103600,248363400,66300,66300,66300,66300,4
|
|
20230908,103500,248098200,66300,66300,66300,66300,6
|
|
20230908,103400,247700400,66200,66200,66200,66200,0
|
|
20230908,103300,247700400,66200,66300,66300,66200,2
|
|
20230908,103200,247567900,66200,66300,66300,66200,10
|
|
20230908,103100,246905000,66200,66300,66300,66200,6
|
|
20230908,103000,246507500,66200,66300,66300,66200,17
|
|
20230908,102900,245380800,66200,66200,66200,66200,0
|
|
20230908,102800,245380800,66200,66200,66200,66200,0
|
|
20230908,102700,245380800,66200,66200,66200,66200,0
|
|
20230908,102600,245380800,66200,66100,66200,66100,30
|
|
20230908,102500,243397500,66100,66100,66100,66100,6
|
|
20230908,102400,243000900,66100,66200,66200,66100,19
|
|
20230908,102300,241743200,66200,66200,66200,66200,0
|
|
20230908,102200,241743200,66200,66200,66200,66200,6
|
|
20230908,102100,241346000,66200,66200,66200,66200,0
|
|
20230908,102000,241346000,66200,66200,66300,66200,12
|
|
20230908,101900,240551200,66200,66200,66200,66200,2
|
|
20230908,101800,240418800,66200,66200,66200,66200,2
|
|
20230908,101700,240286400,66200,66400,66400,66200,201
|
|
20230908,101600,226972600,66500,66500,66500,66500,33
|
|
20230908,101500,224778100,66400,66400,66400,66400,0
|
|
20230908,101400,224778100,66400,66300,66400,66300,3
|
|
20230908,101300,224579000,66400,66400,66400,66400,3
|
|
20230908,101200,224379800,66300,66300,66300,66300,78
|
|
20230908,101100,219208400,66300,66400,66400,66300,51
|
|
20230908,101000,215825300,66400,66400,66400,66400,3
|
|
20230908,100900,215626100,66400,66400,66400,66400,0
|
|
20230908,100800,215626100,66400,66500,66500,66400,7
|
|
20230908,100700,215160700,66500,66500,66500,66500,0
|
|
20230908,100600,215160700,66500,66500,66500,66400,7
|
|
20230908,100500,214695300,66400,66400,66400,66400,0
|
|
20230908,100400,214695300,66400,66400,66400,66400,0
|
|
20230908,100300,214695300,66400,66400,66400,66400,0
|
|
20230908,100200,214695300,66400,66300,66400,66300,27
|
|
20230908,100100,212903100,66300,66300,66400,66300,8
|
|
20230908,100000,212372100,66300,66400,66400,66300,13
|
|
20230908,095900,211510000,66400,66400,66400,66400,38
|
|
20230908,095800,208986800,66300,66300,66300,66300,0
|
|
20230908,095700,208986800,66300,66300,66300,66300,0
|
|
20230908,095600,208986800,66300,66300,66300,66300,0
|
|
20230908,095500,208986800,66300,66300,66300,66300,3
|
|
20230908,095400,208787900,66300,66300,66300,66200,212
|
|
20230908,095300,194732900,66300,66400,66400,66300,15
|
|
20230908,095200,193737100,66400,66400,66400,66300,11
|
|
20230908,095100,193007600,66300,66300,66300,66300,0
|
|
20230908,095000,193007600,66300,66300,66300,66300,0
|
|
20230908,094900,193007600,66300,66300,66300,66300,0
|
|
20230908,094800,193007600,66300,66400,66400,66300,4
|
|
20230908,094700,192742100,66300,66300,66300,66300,17
|
|
20230908,094600,191615000,66300,66300,66300,66300,14
|
|
20230908,094500,190686800,66300,66400,66400,66300,9
|
|
20230908,094400,190089600,66300,66300,66300,66300,1
|
|
20230908,094300,190023300,66300,66600,66600,66300,112
|
|
20230908,094200,182575800,66700,66800,66800,66700,45
|
|
20230908,094100,179573300,66800,66800,66800,66800,0
|
|
20230908,094000,179573300,66800,66800,66800,66800,89
|
|
20230908,093900,173628100,66800,66800,66800,66800,1
|
|
20230908,093800,173561300,66500,66800,66800,66500,30
|
|
20230908,093700,171563000,66800,66800,66800,66800,0
|
|
20230908,093600,171563000,66800,66500,67300,66500,321
|
|
20230908,093500,150069200,66500,66500,66500,66500,55
|
|
20230908,093400,146411700,66600,66600,66600,66600,2
|
|
20230908,093300,146278500,66600,66600,66600,66600,2
|
|
20230908,093200,146145300,66600,66600,66600,66600,71
|
|
20230908,093100,141416700,66700,66700,66700,66700,6
|
|
20230908,093000,141016500,66800,66800,66800,66800,0
|
|
20230908,092900,141016500,66800,66800,66800,66800,0
|
|
20230908,092800,141016500,66800,66900,66900,66800,109
|
|
20230908,092700,133734700,67000,67200,67200,67000,230
|
|
20230908,092600,118319000,67200,67100,67300,67100,136
|
|
20230908,092500,109189500,67100,66900,67300,66900,908
|
|
20230908,092400,48357000,66900,66900,66900,66900,13
|
|
20230908,092300,47487300,66900,66900,66900,66900,2
|
|
20230908,092200,47353500,66800,66800,66800,66800,62
|
|
20230908,092100,43211900,66600,66600,66600,66600,62
|
|
20230908,092000,39082700,66600,66600,66600,66600,14
|
|
20230908,091900,38150300,66800,66800,66800,66800,5
|
|
20230908,091800,37816300,66800,66800,66800,66800,5
|
|
20230908,091700,37482300,66800,66900,66900,66700,29
|
|
20230908,091600,35546200,67000,67100,67200,67000,42
|
|
20230908,091500,32731200,67100,66900,67100,66900,84
|
|
20230908,091400,27103900,66900,66700,66900,66700,60
|
|
20230908,091300,23095200,66700,66600,66700,66600,14
|
|
20230908,091200,22162000,66500,66400,66500,66400,76
|
|
20230908,091100,17114000,66400,66300,66400,66300,41
|
|
20230908,091000,14391800,66300,66200,66300,66200,20
|
|
20230908,090900,13067300,66200,66200,66200,66200,7
|
|
20230908,090800,12603900,66300,66300,66300,66300,20
|
|
20230908,090700,11277900,66100,66000,66100,66000,15
|
|
20230908,090600,10286500,66000,66000,66000,66000,19
|
|
20230908,090500,9032500,66400,66400,66400,66400,1
|
|
20230908,090400,8966100,65800,65800,65800,65800,0
|
|
20230908,090300,8966100,65800,65800,65800,65800,0
|
|
20230908,090200,8966100,65800,65800,65800,65800,32
|
|
20230908,090100,6860500,65800,66100,66100,65800,70
|
|
20230908,090000,2244000,66000,66000,66000,66000,31
|