588 lines
31 KiB
CSV
588 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,184500,1802537700,52700,52700,52700,52700,2592
|
|
20230901,184400,1802537700,52700,52700,52700,52700,0
|
|
20230901,184300,1802537700,52700,52700,52700,52700,0
|
|
20230901,184200,1802537700,52700,52700,52700,52700,0
|
|
20230901,184100,1802537700,52700,52700,52700,52700,0
|
|
20230901,184000,1802537700,52700,52700,52700,52700,0
|
|
20230901,183900,1802537700,52700,52700,52700,52700,0
|
|
20230901,183800,1802537700,52700,52700,52700,52700,0
|
|
20230901,183700,1802537700,52700,52700,52700,52700,0
|
|
20230901,183600,1802537700,52700,52700,52700,52700,0
|
|
20230901,183500,1802537700,52700,52700,52700,52700,0
|
|
20230901,183400,1802537700,52700,52700,52700,52700,0
|
|
20230901,183300,1802537700,52700,52700,52700,52700,0
|
|
20230901,183200,1802537700,52700,52700,52700,52700,0
|
|
20230901,183100,1802537700,52700,52700,52700,52700,0
|
|
20230901,183000,1802537700,52700,52700,52700,52700,0
|
|
20230901,182900,1802537700,52700,52700,52700,52700,0
|
|
20230901,182800,1802537700,52700,52700,52700,52700,0
|
|
20230901,182700,1802537700,52700,52700,52700,52700,0
|
|
20230901,182600,1802537700,52700,52700,52700,52700,0
|
|
20230901,182500,1802537700,52700,52700,52700,52700,0
|
|
20230901,182400,1802537700,52700,52700,52700,52700,0
|
|
20230901,182300,1802537700,52700,52700,52700,52700,0
|
|
20230901,182200,1802537700,52700,52700,52700,52700,0
|
|
20230901,182100,1802537700,52700,52700,52700,52700,0
|
|
20230901,182000,1802537700,52700,52700,52700,52700,0
|
|
20230901,181900,1802537700,52700,52700,52700,52700,0
|
|
20230901,181800,1802537700,52700,52700,52700,52700,0
|
|
20230901,181700,1802537700,52700,52700,52700,52700,0
|
|
20230901,181600,1802537700,52700,52700,52700,52700,0
|
|
20230901,181500,1802537700,52700,52700,52700,52700,2592
|
|
20230901,181400,1802537700,52700,52700,52700,52700,0
|
|
20230901,181300,1802537700,52700,52700,52700,52700,0
|
|
20230901,181200,1802537700,52700,52700,52700,52700,0
|
|
20230901,181100,1802537700,52700,52700,52700,52700,0
|
|
20230901,181000,1802537700,52700,52700,52700,52700,0
|
|
20230901,180900,1802537700,52700,52700,52700,52700,0
|
|
20230901,180800,1802537700,52700,52700,52700,52700,0
|
|
20230901,180700,1802537700,52700,52700,52700,52700,0
|
|
20230901,180600,1802537700,52700,52700,52700,52700,0
|
|
20230901,180500,1802537700,52700,52700,52700,52700,0
|
|
20230901,180400,1802537700,52700,52700,52700,52700,0
|
|
20230901,180300,1802537700,52700,52700,52700,52700,0
|
|
20230901,180200,1802537700,52700,52700,52700,52700,0
|
|
20230901,180100,1802537700,52700,52700,52700,52700,0
|
|
20230901,180000,1802537700,52700,52700,52700,52700,0
|
|
20230901,175900,1802537700,52700,52700,52700,52700,0
|
|
20230901,175800,1802537700,52700,52700,52700,52700,0
|
|
20230901,175700,1802537700,52700,52700,52700,52700,0
|
|
20230901,175600,1802537700,52700,52700,52700,52700,0
|
|
20230901,175500,1802537700,52700,52700,52700,52700,0
|
|
20230901,175400,1802537700,52700,52700,52700,52700,0
|
|
20230901,175300,1802537700,52700,52700,52700,52700,0
|
|
20230901,175200,1802537700,52700,52700,52700,52700,0
|
|
20230901,175100,1802537700,52700,52700,52700,52700,0
|
|
20230901,175000,1802537700,52700,52700,52700,52700,0
|
|
20230901,174900,1802537700,52700,52700,52700,52700,0
|
|
20230901,174800,1802537700,52700,52700,52700,52700,0
|
|
20230901,174700,1802537700,52700,52700,52700,52700,0
|
|
20230901,174600,1802537700,52700,52700,52700,52700,0
|
|
20230901,174500,1802537700,52700,52700,52700,52700,2592
|
|
20230901,174400,1802537700,52700,52700,52700,52700,0
|
|
20230901,174300,1802537700,52700,52700,52700,52700,0
|
|
20230901,174200,1802537700,52700,52700,52700,52700,0
|
|
20230901,174100,1802537700,52700,52700,52700,52700,0
|
|
20230901,174000,1802537700,52700,52700,52700,52700,0
|
|
20230901,173900,1802537700,52700,52700,52700,52700,0
|
|
20230901,173800,1802537700,52700,52700,52700,52700,0
|
|
20230901,173700,1802537700,52700,52700,52700,52700,0
|
|
20230901,173600,1802537700,52700,52700,52700,52700,0
|
|
20230901,173500,1802537700,52700,52700,52700,52700,0
|
|
20230901,173400,1802537700,52700,52700,52700,52700,0
|
|
20230901,173300,1802537700,52700,52700,52700,52700,0
|
|
20230901,173200,1802537700,52700,52700,52700,52700,0
|
|
20230901,173100,1802537700,52700,52700,52700,52700,0
|
|
20230901,173000,1802537700,52700,52700,52700,52700,0
|
|
20230901,172900,1802537700,52700,52700,52700,52700,0
|
|
20230901,172800,1802537700,52700,52700,52700,52700,0
|
|
20230901,172700,1802537700,52700,52700,52700,52700,0
|
|
20230901,172600,1802537700,52700,52700,52700,52700,0
|
|
20230901,172500,1802537700,52700,52700,52700,52700,0
|
|
20230901,172400,1802537700,52700,52700,52700,52700,0
|
|
20230901,172300,1802537700,52700,52700,52700,52700,0
|
|
20230901,172200,1802537700,52700,52700,52700,52700,0
|
|
20230901,172100,1802537700,52700,52700,52700,52700,0
|
|
20230901,172000,1802537700,52700,52700,52700,52700,0
|
|
20230901,171900,1802537700,52700,52700,52700,52700,0
|
|
20230901,171800,1802537700,52700,52700,52700,52700,0
|
|
20230901,171700,1802537700,52700,52700,52700,52700,0
|
|
20230901,171600,1802537700,52700,52700,52700,52700,0
|
|
20230901,171500,1802537700,52700,52700,52700,52700,2592
|
|
20230901,171400,1802537700,52700,52700,52700,52700,0
|
|
20230901,171300,1802537700,52700,52700,52700,52700,0
|
|
20230901,171200,1802537700,52700,52700,52700,52700,0
|
|
20230901,171100,1802537700,52700,52700,52700,52700,0
|
|
20230901,171000,1802537700,52700,52700,52700,52700,0
|
|
20230901,170900,1802537700,52700,52700,52700,52700,0
|
|
20230901,170800,1802537700,52700,52700,52700,52700,0
|
|
20230901,170700,1802537700,52700,52700,52700,52700,0
|
|
20230901,170600,1802537700,52700,52700,52700,52700,0
|
|
20230901,170500,1802537700,52700,52700,52700,52700,0
|
|
20230901,170400,1802537700,52700,52700,52700,52700,0
|
|
20230901,170300,1802537700,52700,52700,52700,52700,0
|
|
20230901,170200,1802537700,52700,52700,52700,52700,0
|
|
20230901,170100,1802537700,52700,52700,52700,52700,0
|
|
20230901,170000,1802537700,52700,52700,52700,52700,0
|
|
20230901,165900,1802537700,52700,52700,52700,52700,0
|
|
20230901,165800,1802537700,52700,52700,52700,52700,0
|
|
20230901,165700,1802537700,52700,52700,52700,52700,0
|
|
20230901,165600,1802537700,52700,52700,52700,52700,0
|
|
20230901,165500,1802537700,52700,52700,52700,52700,0
|
|
20230901,165400,1802537700,52700,52700,52700,52700,0
|
|
20230901,165300,1802537700,52700,52700,52700,52700,0
|
|
20230901,165200,1802537700,52700,52700,52700,52700,0
|
|
20230901,165100,1802537700,52700,52700,52700,52700,0
|
|
20230901,165000,1802537700,52700,52700,52700,52700,0
|
|
20230901,164900,1802537700,52700,52700,52700,52700,0
|
|
20230901,164800,1802537700,52700,52700,52700,52700,0
|
|
20230901,164700,1802537700,52700,52700,52700,52700,0
|
|
20230901,164600,1802537700,52700,52700,52700,52700,0
|
|
20230901,164500,1802537700,52700,52700,52700,52700,2592
|
|
20230901,164400,1802537700,52700,52700,52700,52700,0
|
|
20230901,164300,1802537700,52700,52700,52700,52700,0
|
|
20230901,164200,1802537700,52700,52700,52700,52700,0
|
|
20230901,164100,1802537700,52700,52700,52700,52700,0
|
|
20230901,164000,1802537700,52700,52700,52700,52700,0
|
|
20230901,163900,1802537700,52700,52700,52700,52700,0
|
|
20230901,163800,1802537700,52700,52700,52700,52700,0
|
|
20230901,163700,1802537700,52700,52700,52700,52700,0
|
|
20230901,163600,1802537700,52700,52700,52700,52700,0
|
|
20230901,163500,1802537700,52700,52700,52700,52700,0
|
|
20230901,163400,1802537700,52700,52700,52700,52700,0
|
|
20230901,163300,1802537700,52700,52700,52700,52700,0
|
|
20230901,163200,1802537700,52700,52700,52700,52700,0
|
|
20230901,163100,1802537700,52700,52700,52700,52700,0
|
|
20230901,163000,1802537700,52700,52700,52700,52700,0
|
|
20230901,162900,1802537700,52700,52700,52700,52700,0
|
|
20230901,162800,1802537700,52700,52700,52700,52700,0
|
|
20230901,162700,1802537700,52700,52700,52700,52700,0
|
|
20230901,162600,1802537700,52700,52700,52700,52700,0
|
|
20230901,162500,1802537700,52700,52700,52700,52700,0
|
|
20230901,162400,1802537700,52700,52700,52700,52700,0
|
|
20230901,162300,1802537700,52700,52700,52700,52700,0
|
|
20230901,162200,1802537700,52700,52700,52700,52700,0
|
|
20230901,162100,1802537700,52700,52700,52700,52700,0
|
|
20230901,162000,1802537700,52700,52700,52700,52700,0
|
|
20230901,161900,1802537700,52700,52700,52700,52700,0
|
|
20230901,161800,1802537700,52700,52700,52700,52700,0
|
|
20230901,161700,1802537700,52700,52700,52700,52700,0
|
|
20230901,161600,1802537700,52700,52700,52700,52700,0
|
|
20230901,161500,1802537700,52700,52700,52700,52700,2592
|
|
20230901,161400,1802537700,52700,52700,52700,52700,0
|
|
20230901,161300,1802537700,52700,52700,52700,52700,0
|
|
20230901,161200,1802537700,52700,52700,52700,52700,0
|
|
20230901,161100,1802537700,52700,52700,52700,52700,0
|
|
20230901,161000,1802537700,52700,52700,52700,52700,0
|
|
20230901,160900,1802537700,52700,52700,52700,52700,0
|
|
20230901,160800,1802537700,52700,52700,52700,52700,0
|
|
20230901,160700,1802537700,52700,52700,52700,52700,0
|
|
20230901,160600,1802537700,52700,52700,52700,52700,0
|
|
20230901,160500,1802537700,52700,52700,52700,52700,0
|
|
20230901,160400,1802537700,52700,52700,52700,52700,0
|
|
20230901,160300,1802537700,52700,52700,52700,52700,0
|
|
20230901,160200,1802537700,52700,52700,52700,52700,0
|
|
20230901,160100,1802537700,52700,52700,52700,52700,0
|
|
20230901,160000,1802537700,52700,52700,52700,52700,0
|
|
20230901,155900,1802537700,52700,52700,52700,52700,0
|
|
20230901,155800,1802537700,52700,52700,52700,52700,0
|
|
20230901,155700,1802537700,52700,52700,52700,52700,0
|
|
20230901,155600,1802537700,52700,52700,52700,52700,0
|
|
20230901,155500,1802537700,52700,52700,52700,52700,0
|
|
20230901,155400,1802537700,52700,52700,52700,52700,0
|
|
20230901,155300,1802537700,52700,52700,52700,52700,0
|
|
20230901,155200,1802537700,52700,52700,52700,52700,0
|
|
20230901,155100,1802537700,52700,52700,52700,52700,0
|
|
20230901,155000,1802537700,52700,52700,52700,52700,0
|
|
20230901,154900,1802537700,52700,52700,52700,52700,0
|
|
20230901,154800,1802537700,52700,52700,52700,52700,0
|
|
20230901,154700,1802537700,52700,52700,52700,52700,0
|
|
20230901,154600,1802537700,52700,52700,52700,52700,0
|
|
20230901,154500,1802537700,52700,52700,52700,52700,2592
|
|
20230901,154400,1802537700,52700,52700,52700,52700,0
|
|
20230901,154300,1802537700,52700,52700,52700,52700,0
|
|
20230901,154200,1802537700,52700,52700,52700,52700,0
|
|
20230901,154100,1802537700,52700,52700,52700,52700,0
|
|
20230901,154000,1802537700,52700,52700,52700,52700,0
|
|
20230901,153900,1802537700,52700,52700,52700,52700,0
|
|
20230901,153800,1802537700,52700,52700,52700,52700,0
|
|
20230901,153700,1802537700,52700,52700,52700,52700,0
|
|
20230901,153600,1802537700,52700,52700,52700,52700,0
|
|
20230901,153500,1802537700,52700,52700,52700,52700,0
|
|
20230901,153400,1802537700,52700,52700,52700,52700,0
|
|
20230901,153300,1802537700,52700,52700,52700,52700,0
|
|
20230901,153200,1802537700,52700,52700,52700,52700,0
|
|
20230901,153100,1802537700,52700,52700,52700,52700,0
|
|
20230901,153000,1802537700,52700,52700,52700,52700,2592
|
|
20230901,152900,1665939300,52900,52900,52900,52900,0
|
|
20230901,152800,1665939300,52900,52900,52900,52900,0
|
|
20230901,152700,1665939300,52900,52900,52900,52900,0
|
|
20230901,152600,1665939300,52900,52900,52900,52900,0
|
|
20230901,152500,1665939300,52900,52900,52900,52900,0
|
|
20230901,152400,1665939300,52900,52900,52900,52900,0
|
|
20230901,152300,1665939300,52900,52900,52900,52900,0
|
|
20230901,152200,1665939300,52900,52900,52900,52900,0
|
|
20230901,152100,1665939300,52900,52900,52900,52900,0
|
|
20230901,152000,1665939300,52900,52900,52900,52900,0
|
|
20230901,151900,1665939300,52900,53000,53000,52800,288
|
|
20230901,151800,1650676400,52800,53000,53100,52700,172
|
|
20230901,151700,1641570600,52700,52900,52900,52700,271
|
|
20230901,151600,1627279600,52900,52900,52900,52700,291
|
|
20230901,151500,1611922300,52900,53000,53000,52800,428
|
|
20230901,151400,1589304000,53100,53000,53200,52800,254
|
|
20230901,151300,1575859300,53000,53100,53100,53000,1285
|
|
20230901,151200,1507683600,53100,53300,53400,53100,259
|
|
20230901,151100,1493903000,53400,53300,53400,53300,7
|
|
20230901,151000,1493529700,53400,53300,53400,53300,4
|
|
20230901,150900,1493316400,53400,53300,53500,53300,54
|
|
20230901,150800,1490437900,53500,53400,53500,53300,177
|
|
20230901,150700,1480976400,53300,53400,53400,53300,56
|
|
20230901,150600,1477991500,53300,53400,53400,53300,41
|
|
20230901,150500,1475804100,53400,53300,53400,53300,27
|
|
20230901,150400,1474364900,53300,53200,53300,53200,209
|
|
20230901,150300,1463244000,53200,53200,53200,53200,30
|
|
20230901,150200,1461648000,53200,53200,53200,53200,45
|
|
20230901,150100,1459254000,53200,53300,53300,53200,256
|
|
20230901,150000,1445618200,53400,53400,53400,53400,30
|
|
20230901,145900,1444016200,53400,53300,53400,53300,109
|
|
20230901,145800,1438204400,53300,53300,53300,53300,1
|
|
20230901,145700,1438151100,53400,53400,53400,53400,0
|
|
20230901,145600,1438151100,53400,53400,53400,53400,0
|
|
20230901,145500,1438151100,53400,53400,53400,53300,30
|
|
20230901,145400,1436551100,53400,53400,53400,53400,5
|
|
20230901,145300,1436284100,53400,53500,53500,53400,8
|
|
20230901,145200,1435856800,53500,53500,53500,53400,216
|
|
20230901,145100,1424311500,53400,53300,53400,53300,17
|
|
20230901,145000,1423404000,53300,53300,53300,53300,7
|
|
20230901,144900,1423030900,53400,53400,53400,53400,2
|
|
20230901,144800,1422924100,53400,53400,53400,53400,22
|
|
20230901,144700,1421749300,53400,53500,53500,53400,224
|
|
20230901,144600,1409765500,53400,53400,53500,53400,120
|
|
20230901,144500,1403357400,53300,53200,53300,53200,88
|
|
20230901,144400,1398672000,53200,53200,53200,53200,0
|
|
20230901,144300,1398672000,53200,53200,53300,53200,26
|
|
20230901,144200,1397288700,53200,53200,53200,53200,167
|
|
20230901,144100,1388404300,53300,53300,53300,53300,5
|
|
20230901,144000,1388137800,53300,53300,53300,53300,10
|
|
20230901,143900,1387604800,53300,53300,53300,53300,18
|
|
20230901,143800,1386645400,53300,53300,53300,53300,2
|
|
20230901,143700,1386538800,53200,53200,53200,53200,0
|
|
20230901,143600,1386538800,53200,53300,53300,53200,52
|
|
20230901,143500,1383768500,53200,53200,53200,53200,202
|
|
20230901,143400,1373022100,53300,53300,53300,53300,100
|
|
20230901,143300,1367692100,53300,53300,53300,53300,0
|
|
20230901,143200,1367692100,53300,53300,53300,53300,0
|
|
20230901,143100,1367692100,53300,53300,53300,53300,71
|
|
20230901,143000,1363907800,53300,53300,53300,53300,12
|
|
20230901,142900,1363268200,53200,53300,53300,53200,1149
|
|
20230901,142800,1302030200,53400,53400,53400,53300,21
|
|
20230901,142700,1300910600,53300,53300,53400,53300,21
|
|
20230901,142600,1299791200,53300,53300,53400,53300,60
|
|
20230901,142500,1296591200,53300,53400,53400,53300,62
|
|
20230901,142400,1293286100,53400,53400,53400,53400,74
|
|
20230901,142300,1289334500,53500,53500,53500,53500,0
|
|
20230901,142200,1289334500,53500,53500,53600,53500,616
|
|
20230901,142100,1256377800,53500,53500,53500,53500,6
|
|
20230901,142000,1256056800,53500,53500,53500,53500,16
|
|
20230901,141900,1255200800,53500,53500,53500,53500,20
|
|
20230901,141800,1254130800,53700,53700,53700,53700,0
|
|
20230901,141700,1254130800,53700,53700,53700,53700,1
|
|
20230901,141600,1254077100,53700,53600,53700,53400,166
|
|
20230901,141500,1245171300,53600,53600,53600,53600,0
|
|
20230901,141400,1245171300,53600,53500,53600,53500,206
|
|
20230901,141300,1234130100,53500,53500,53500,53500,1
|
|
20230901,141200,1234076600,53600,53600,53600,53600,1
|
|
20230901,141100,1234023000,53500,53500,53500,53500,220
|
|
20230901,141000,1222253000,53500,53600,53600,53500,18
|
|
20230901,140900,1221288400,53500,53600,53600,53500,25
|
|
20230901,140800,1219950200,53700,53700,53700,53700,67
|
|
20230901,140700,1216352300,53700,53600,53700,53600,163
|
|
20230901,140600,1207610600,53500,53500,53500,53500,0
|
|
20230901,140500,1207610600,53500,53500,53500,53500,0
|
|
20230901,140400,1207610600,53500,53600,53600,53500,19
|
|
20230901,140300,1206593200,53600,53600,53600,53600,0
|
|
20230901,140200,1206593200,53600,53600,53600,53600,0
|
|
20230901,140100,1206593200,53600,53600,53600,53600,5
|
|
20230901,140000,1206325200,53400,53400,53400,53400,0
|
|
20230901,135900,1206325200,53400,53400,53400,53400,50
|
|
20230901,135800,1203655200,53400,53400,53400,53400,0
|
|
20230901,135700,1203655200,53400,53400,53400,53400,2
|
|
20230901,135600,1203548400,53400,53400,53400,53400,105
|
|
20230901,135500,1197941400,53500,53500,53500,53500,26
|
|
20230901,135400,1196550400,53500,53600,53600,53500,13
|
|
20230901,135300,1195853900,53600,53600,53600,53600,0
|
|
20230901,135200,1195853900,53600,53600,53600,53600,12
|
|
20230901,135100,1195210700,53600,53600,53600,53600,0
|
|
20230901,135000,1195210700,53600,53600,53600,53600,0
|
|
20230901,134900,1195210700,53600,53600,53600,53600,7
|
|
20230901,134800,1194835500,53600,53600,53600,53600,12
|
|
20230901,134700,1194192300,53600,53600,53600,53600,28
|
|
20230901,134600,1192691500,53600,53700,53700,53600,11
|
|
20230901,134500,1192101000,53700,53700,53700,53700,0
|
|
20230901,134400,1192101000,53700,53700,53700,53700,17
|
|
20230901,134300,1191188100,53700,53700,53700,53700,1
|
|
20230901,134200,1191134400,53600,53600,53600,53600,1
|
|
20230901,134100,1191080800,53600,53600,53600,53600,71
|
|
20230901,134000,1187275200,53500,53500,53500,53500,9
|
|
20230901,133900,1186793700,53500,53500,53500,53500,0
|
|
20230901,133800,1186793700,53500,53500,53500,53500,0
|
|
20230901,133700,1186793700,53500,53500,53500,53500,24
|
|
20230901,133600,1185509700,53500,53500,53500,53500,0
|
|
20230901,133500,1185509700,53500,53400,53500,53400,5
|
|
20230901,133400,1185242500,53300,53300,53300,53300,100
|
|
20230901,133300,1179912500,53300,53300,53300,53300,0
|
|
20230901,133200,1179912500,53300,53300,53300,53300,71
|
|
20230901,133100,1176128200,53300,53400,53400,53300,45
|
|
20230901,133000,1173728600,53500,53500,53500,53500,5
|
|
20230901,132900,1173461100,53400,53500,53500,53400,117
|
|
20230901,132800,1167213200,53400,53400,53400,53400,0
|
|
20230901,132700,1167213200,53400,53400,53400,53400,5
|
|
20230901,132600,1166946200,53400,53300,53400,53300,2
|
|
20230901,132500,1166839500,53400,53400,53400,53400,10
|
|
20230901,132400,1166305500,53400,53500,53500,53400,108
|
|
20230901,132300,1160537300,53500,53500,53500,53500,0
|
|
20230901,132200,1160537300,53500,53500,53500,53500,0
|
|
20230901,132100,1160537300,53500,53500,53500,53500,10
|
|
20230901,132000,1160002300,53500,53400,53500,53400,4
|
|
20230901,131900,1159788600,53400,53500,53500,53400,214
|
|
20230901,131800,1148360900,53500,53500,53500,53500,0
|
|
20230901,131700,1148360900,53500,53500,53500,53500,1
|
|
20230901,131600,1148307400,53400,53500,53500,53400,20
|
|
20230901,131500,1147237700,53500,53500,53500,53500,10
|
|
20230901,131400,1146702700,53500,53500,53500,53500,3
|
|
20230901,131300,1146542200,53400,53400,53400,53300,85
|
|
20230901,131200,1142003300,53400,53400,53400,53400,37
|
|
20230901,131100,1140027500,53400,53300,53400,53300,51
|
|
20230901,131000,1137309100,53300,53300,53300,53300,114
|
|
20230901,130900,1131232900,53300,53300,53300,53200,21
|
|
20230901,130800,1130114500,53300,53300,53300,53200,39
|
|
20230901,130700,1128037200,53300,53200,53300,53200,154
|
|
20230901,130600,1119839000,53300,53400,53400,53300,173
|
|
20230901,130500,1110615400,53400,53400,53400,53400,43
|
|
20230901,130400,1108319200,53500,53500,53500,53500,10
|
|
20230901,130300,1107784200,53400,53400,53400,53400,0
|
|
20230901,130200,1107784200,53400,53500,53500,53400,229
|
|
20230901,130100,1095549300,53600,53600,53600,53600,11
|
|
20230901,130000,1094959700,53600,53500,53600,53500,50
|
|
20230901,125900,1092280700,53500,53500,53500,53500,130
|
|
20230901,125800,1085325700,53500,53500,53500,53500,30
|
|
20230901,125700,1083720700,53500,53500,53500,53500,0
|
|
20230901,125600,1083720700,53500,53500,53500,53500,0
|
|
20230901,125500,1083720700,53500,53500,53500,53500,0
|
|
20230901,125400,1083720700,53500,53600,53600,53500,78
|
|
20230901,125300,1079546100,53600,53600,53600,53600,5
|
|
20230901,125200,1079278100,53600,53600,53600,53600,30
|
|
20230901,125100,1077670100,53600,53600,53600,53600,1
|
|
20230901,125000,1077616500,53600,53600,53600,53600,2
|
|
20230901,124900,1077509300,53600,53600,53600,53600,0
|
|
20230901,124800,1077509300,53600,53600,53600,53600,0
|
|
20230901,124700,1077509300,53600,53600,53600,53600,2
|
|
20230901,124600,1077402100,53600,53600,53600,53600,43
|
|
20230901,124500,1075097300,53600,53600,53600,53600,5
|
|
20230901,124400,1074829300,53600,53500,53600,53500,25
|
|
20230901,124300,1073491700,53500,53500,53500,53500,0
|
|
20230901,124200,1073491700,53500,53500,53500,53500,0
|
|
20230901,124100,1073491700,53500,53500,53500,53500,5
|
|
20230901,124000,1073224200,53500,53500,53500,53500,179
|
|
20230901,123900,1063647700,53500,53600,53600,53500,454
|
|
20230901,123800,1039353200,53600,53600,53600,53600,8
|
|
20230901,123700,1038924400,53600,53600,53600,53600,178
|
|
20230901,123600,1029383600,53600,53600,53600,53600,1
|
|
20230901,123500,1029330000,53500,53500,53500,53500,210
|
|
20230901,123400,1018095000,53600,53600,53600,53600,46
|
|
20230901,123300,1015629400,53600,53600,53600,53600,53
|
|
20230901,123200,1012788600,53600,53600,53600,53600,80
|
|
20230901,123100,1008500600,53700,53700,53700,53700,5
|
|
20230901,123000,1008232100,53700,53700,53700,53700,10
|
|
20230901,122900,1007695100,53600,53600,53600,53600,179
|
|
20230901,122800,998100700,53600,53700,53700,53600,18
|
|
20230901,122700,997135600,53700,53600,53700,53600,21
|
|
20230901,122600,996009900,53700,53700,53700,53700,0
|
|
20230901,122500,996009900,53700,53700,53700,53700,1
|
|
20230901,122400,995956200,53700,53700,53700,53700,1
|
|
20230901,122300,995902500,53700,53700,53700,53600,363
|
|
20230901,122200,976429400,53800,53800,53800,53800,11
|
|
20230901,122100,975837600,53700,53700,53700,53700,0
|
|
20230901,122000,975837600,53700,53700,53700,53700,0
|
|
20230901,121900,975837600,53700,53800,53800,53700,17
|
|
20230901,121800,974923500,53800,53800,53800,53800,19
|
|
20230901,121700,973901300,53700,53700,53700,53700,162
|
|
20230901,121600,965201900,53700,53700,53700,53700,1
|
|
20230901,121500,965148200,53800,53800,53800,53800,30
|
|
20230901,121400,963534200,53800,53800,53800,53800,0
|
|
20230901,121300,963534200,53800,53800,53800,53800,158
|
|
20230901,121200,955033800,53800,53800,53800,53800,0
|
|
20230901,121100,955033800,53800,53800,53800,53800,0
|
|
20230901,121000,955033800,53800,53800,53800,53800,9
|
|
20230901,120900,954549600,53800,53800,53800,53800,1
|
|
20230901,120800,954495800,54000,54000,54000,54000,1
|
|
20230901,120700,954441800,54000,54000,54000,54000,1
|
|
20230901,120600,954387800,54000,54000,54000,54000,5
|
|
20230901,120500,954117800,53800,53800,53800,53800,0
|
|
20230901,120400,954117800,53800,53900,53900,53800,265
|
|
20230901,120300,939857600,54000,54000,54000,54000,0
|
|
20230901,120200,939857600,54000,54000,54000,54000,28
|
|
20230901,120100,938345600,54000,54000,54000,54000,0
|
|
20230901,120000,938345600,54000,54000,54000,54000,19
|
|
20230901,115900,937319600,54100,54100,54100,54100,0
|
|
20230901,115800,937319600,54100,54100,54100,54100,0
|
|
20230901,115700,937319600,54100,53800,54100,53800,3
|
|
20230901,115600,937157900,53900,53900,53900,53900,2
|
|
20230901,115500,937050100,53900,53900,53900,53900,1
|
|
20230901,115400,936996200,53900,53900,53900,53900,98
|
|
20230901,115300,931714000,53800,53800,53800,53800,100
|
|
20230901,115200,926334000,53900,53900,53900,53900,44
|
|
20230901,115100,923962400,53900,53900,53900,53900,49
|
|
20230901,115000,921321300,54000,54000,54000,54000,9
|
|
20230901,114900,920835300,54000,54100,54100,54000,24
|
|
20230901,114800,919539200,54100,54100,54100,54100,0
|
|
20230901,114700,919539200,54100,54100,54100,54100,0
|
|
20230901,114600,919539200,54100,54100,54100,54100,25
|
|
20230901,114500,918186700,54000,54000,54000,54000,4
|
|
20230901,114400,917970700,54000,54000,54000,54000,0
|
|
20230901,114300,917970700,54000,54000,54000,54000,8
|
|
20230901,114200,917538700,54000,54000,54000,54000,0
|
|
20230901,114100,917538700,54000,54000,54000,54000,71
|
|
20230901,114000,913704700,54100,54100,54100,54100,0
|
|
20230901,113900,913704700,54100,54100,54100,54100,10
|
|
20230901,113800,913163700,54100,54100,54100,54100,0
|
|
20230901,113700,913163700,54100,54100,54100,54100,70
|
|
20230901,113600,909376700,54100,54100,54100,54000,115
|
|
20230901,113500,903165600,54000,54000,54000,54000,0
|
|
20230901,113400,903165600,54000,54000,54000,54000,0
|
|
20230901,113300,903165600,54000,54000,54000,54000,0
|
|
20230901,113200,903165600,54000,54000,54000,54000,58
|
|
20230901,113100,900033600,54000,54100,54100,54000,3
|
|
20230901,113000,899871400,54100,54100,54100,54100,2
|
|
20230901,112900,899763200,54000,54000,54000,54000,0
|
|
20230901,112800,899763200,54000,54000,54000,54000,6
|
|
20230901,112700,899439200,54000,54100,54100,54000,13
|
|
20230901,112600,898737000,54100,54100,54100,54000,21
|
|
20230901,112500,897602500,54000,54000,54100,54000,16
|
|
20230901,112400,896737500,54000,54000,54000,54000,6
|
|
20230901,112300,896413500,54000,54000,54000,54000,5
|
|
20230901,112200,896143500,54000,54000,54000,54000,125
|
|
20230901,112100,889393500,54000,54000,54000,54000,20
|
|
20230901,112000,888313500,54000,54000,54000,54000,3
|
|
20230901,111900,888151500,53900,54000,54000,53900,19
|
|
20230901,111800,887127300,54300,54300,54300,54300,1
|
|
20230901,111700,887073000,53900,53900,53900,53900,57
|
|
20230901,111600,884000700,53900,53900,53900,53900,2
|
|
20230901,111500,883892900,53900,53900,53900,53900,0
|
|
20230901,111400,883892900,53900,53900,53900,53900,151
|
|
20230901,111300,875754000,53900,54000,54000,53900,76
|
|
20230901,111200,871657400,54000,54000,54000,54000,0
|
|
20230901,111100,871657400,54000,54100,54100,53900,21
|
|
20230901,111000,870523500,54000,54000,54000,54000,3
|
|
20230901,110900,870361500,53900,53900,53900,53900,1
|
|
20230901,110800,870307600,53800,53800,53800,53800,70
|
|
20230901,110700,866541600,53800,53900,53900,53800,223
|
|
20230901,110600,854534300,53900,53900,53900,53900,0
|
|
20230901,110500,854534300,53900,53900,53900,53900,32
|
|
20230901,110400,852809500,53900,54000,54000,53900,14
|
|
20230901,110300,852054800,54000,54000,54000,54000,0
|
|
20230901,110200,852054800,54000,54000,54000,54000,11
|
|
20230901,110100,851460800,54100,54100,54100,54100,1
|
|
20230901,110000,851406700,54100,54000,54100,54000,3
|
|
20230901,105900,851244600,54000,54000,54000,54000,157
|
|
20230901,105800,842766600,54000,54000,54000,54000,8
|
|
20230901,105700,842334600,54100,54100,54100,54100,2
|
|
20230901,105600,842226400,54100,54100,54100,54000,34
|
|
20230901,105500,840387200,54100,54200,54200,54100,115
|
|
20230901,105400,834164400,54100,54200,54200,54100,25
|
|
20230901,105300,832810100,54200,54300,54300,54200,5
|
|
20230901,105200,832539000,54300,54300,54300,54300,0
|
|
20230901,105100,832539000,54300,54300,54300,54300,4
|
|
20230901,105000,832321800,54300,54300,54300,54300,162
|
|
20230901,104900,823525200,54300,54400,54400,54300,80
|
|
20230901,104800,819177000,54400,54300,54400,54300,15
|
|
20230901,104700,818361500,54300,54200,54300,54200,344
|
|
20230901,104600,799684100,54200,54100,54200,54100,322
|
|
20230901,104500,782242700,53800,53800,53800,53800,5
|
|
20230901,104400,781973700,53800,53900,53900,53800,112
|
|
20230901,104300,775948000,54100,54100,54100,54100,0
|
|
20230901,104200,775948000,54100,54100,54100,54100,0
|
|
20230901,104100,775948000,54100,54100,54100,54100,0
|
|
20230901,104000,775948000,54100,53800,54100,53800,17
|
|
20230901,103900,775033100,53800,53800,53800,53800,37
|
|
20230901,103800,773042500,53800,53900,53900,53800,5
|
|
20230901,103700,772773400,53900,53900,53900,53800,241
|
|
20230901,103600,759787000,53900,53900,53900,53900,16
|
|
20230901,103500,758924600,53900,53900,53900,53900,0
|
|
20230901,103400,758924600,53900,53900,53900,53900,0
|
|
20230901,103300,758924600,53900,53900,53900,53900,58
|
|
20230901,103200,755798400,53900,53900,53900,53900,0
|
|
20230901,103100,755798400,53900,53900,53900,53900,34
|
|
20230901,103000,753965800,53900,53900,53900,53800,166
|
|
20230901,102900,745018800,53900,54000,54000,53900,20
|
|
20230901,102800,743940600,53900,54200,54200,53900,16
|
|
20230901,102700,743077900,54000,54100,54100,54000,220
|
|
20230901,102600,731197000,54100,54100,54100,54100,3
|
|
20230901,102500,731034700,54100,54100,54100,54100,1
|
|
20230901,102400,730980600,54100,54000,54100,54000,27
|
|
20230901,102300,729522500,54000,54000,54000,54000,5
|
|
20230901,102200,729252500,54000,54100,54100,54000,64
|
|
20230901,102100,725794000,54100,54100,54100,54100,0
|
|
20230901,102000,725794000,54100,54000,54100,54000,7
|
|
20230901,101900,725415400,54100,54100,54100,54100,0
|
|
20230901,101800,725415400,54100,54100,54100,54100,5
|
|
20230901,101700,725144900,54200,54200,54200,54200,2
|
|
20230901,101600,725036500,54300,54000,54300,54000,107
|
|
20230901,101500,719258200,54000,54200,54300,54000,160
|
|
20230901,101400,710616900,54200,54000,54200,54000,147
|
|
20230901,101300,702675000,54100,54000,54100,54000,144
|
|
20230901,101200,694894700,54100,54100,54100,54100,0
|
|
20230901,101100,694894700,54100,54100,54100,54100,2
|
|
20230901,101000,694786500,54100,54100,54100,54100,0
|
|
20230901,100900,694786500,54100,54100,54100,54100,40
|
|
20230901,100800,692622500,54000,54100,54100,54000,49
|
|
20230901,100700,689975900,54100,54100,54100,54100,48
|
|
20230901,100600,687379100,54100,54100,54100,54100,3
|
|
20230901,100500,687216800,54000,54100,54100,54000,58
|
|
20230901,100400,684084700,54100,54100,54100,54100,0
|
|
20230901,100300,684084700,54100,54100,54100,54100,65
|
|
20230901,100200,680568200,54100,54100,54100,54100,218
|
|
20230901,100100,668774400,54100,54000,54100,54000,37
|
|
20230901,100000,666775900,54000,54100,54100,54000,45
|
|
20230901,095900,664341600,54000,54100,54100,54000,131
|
|
20230901,095800,657267500,53800,53700,54000,53700,248
|
|
20230901,095700,643919300,54000,54100,54100,53700,901
|
|
20230901,095600,595355800,54100,54300,54400,54100,66
|
|
20230901,095500,591782500,54200,54400,54400,54200,62
|
|
20230901,095400,588421600,54400,54500,54500,54400,4
|
|
20230901,095300,588203900,54200,54200,54200,54200,1
|
|
20230901,095200,588149700,54100,54100,54100,54100,18
|
|
20230901,095100,587175900,54100,54100,54300,54100,31
|
|
20230901,095000,585498200,54100,54200,54200,54100,64
|
|
20230901,094900,582033300,54200,54300,54300,54200,62
|
|
20230901,094800,578670700,54200,54400,54400,54200,112
|
|
20230901,094700,572595900,54400,54400,54400,54400,24
|
|
20230901,094600,571290300,54500,54400,54500,54400,32
|
|
20230901,094500,569546400,54500,54400,54500,54400,33
|
|
20230901,094400,567748200,54300,54400,54400,54300,15
|
|
20230901,094300,566932300,54500,54400,54500,54400,27
|
|
20230901,094200,565462800,54400,54400,54400,54400,1
|
|
20230901,094100,565408400,54500,54400,54600,54400,63
|
|
20230901,094000,561980900,54400,54400,54400,54200,114
|
|
20230901,093900,555800200,54400,54300,54400,54300,18
|
|
20230901,093800,554821700,54300,54200,54300,54200,143
|
|
20230901,093700,547065800,54200,54300,54300,54200,290
|
|
20230901,093600,531338500,54300,54300,54400,54300,61
|
|
20230901,093500,528025700,54300,54300,54300,54300,217
|
|
20230901,093400,516242600,54300,54500,54500,54200,971
|
|
20230901,093300,463396100,54600,54700,54700,54600,353
|
|
20230901,093200,444108500,54700,54800,54800,54700,267
|
|
20230901,093100,429486100,54900,55000,55100,54900,123
|
|
20230901,093000,422733100,54900,55200,55200,54900,225
|
|
20230901,092900,410361900,55200,55100,55200,55100,145
|
|
20230901,092800,402371400,55200,55200,55200,55100,25
|
|
20230901,092700,400992200,55200,55100,55200,55100,3
|
|
20230901,092600,400826800,55100,55100,55100,55100,40
|
|
20230901,092500,398622800,55100,55200,55200,55100,48
|
|
20230901,092400,395977900,55100,55100,55100,55100,7
|
|
20230901,092300,395592200,55200,55100,55200,55100,23
|
|
20230901,092200,394322700,55100,55200,55200,55100,10
|
|
20230901,092100,393771200,55100,55100,55200,55000,80
|
|
20230901,092000,389363300,55100,55200,55200,55100,90
|
|
20230901,091900,384400600,55200,55300,55300,55200,138
|
|
20230901,091800,376772800,55400,55500,55600,55400,1023
|
|
20230901,091700,320001700,55600,55600,55600,55600,6
|
|
20230901,091600,319668100,55600,55600,55600,55600,24
|
|
20230901,091500,318333700,55600,55600,55600,55600,5
|
|
20230901,091400,318055700,55500,55900,56000,55500,908
|
|
20230901,091300,267471000,55900,55900,56000,55900,169
|
|
20230901,091200,258016200,55900,55900,56000,55900,117
|
|
20230901,091100,251468500,55800,55800,55900,55800,133
|
|
20230901,091000,244038900,55700,55700,55700,55600,403
|
|
20230901,090900,221596200,55800,55700,55800,55700,56
|
|
20230901,090800,218472800,55700,55900,56000,55600,307
|
|
20230901,090700,201341400,55900,55800,55900,55700,115
|
|
20230901,090600,194915100,55800,55400,55800,55400,180
|
|
20230901,090500,184897500,55400,55300,55400,55300,197
|
|
20230901,090400,174000600,55300,55600,55600,55300,116
|
|
20230901,090300,167571100,55600,55700,55700,55400,713
|
|
20230901,090200,127896400,55900,55300,55900,55300,959
|
|
20230901,090100,74621000,55300,55300,55400,55300,186
|
|
20230901,090000,64326900,55300,54800,55300,54800,1173
|