589 lines
30 KiB
CSV
589 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,184600,845569300,52600,52600,52600,52600,548
|
|
20230904,184500,845569300,52600,52600,52600,52600,0
|
|
20230904,184400,845569300,52600,52600,52600,52600,0
|
|
20230904,184300,845569300,52600,52600,52600,52600,0
|
|
20230904,184200,845569300,52600,52600,52600,52600,0
|
|
20230904,184100,845569300,52600,52600,52600,52600,0
|
|
20230904,184000,845569300,52600,52600,52600,52600,0
|
|
20230904,183900,845569300,52600,52600,52600,52600,0
|
|
20230904,183800,845569300,52600,52600,52600,52600,0
|
|
20230904,183700,845569300,52600,52600,52600,52600,0
|
|
20230904,183600,845569300,52600,52600,52600,52600,0
|
|
20230904,183500,845569300,52600,52600,52600,52600,0
|
|
20230904,183400,845569300,52600,52600,52600,52600,0
|
|
20230904,183300,845569300,52600,52600,52600,52600,0
|
|
20230904,183200,845569300,52600,52600,52600,52600,0
|
|
20230904,183100,845569300,52600,52600,52600,52600,0
|
|
20230904,183000,845569300,52600,52600,52600,52600,0
|
|
20230904,182900,845569300,52600,52600,52600,52600,0
|
|
20230904,182800,845569300,52600,52600,52600,52600,0
|
|
20230904,182700,845569300,52600,52600,52600,52600,0
|
|
20230904,182600,845569300,52600,52600,52600,52600,0
|
|
20230904,182500,845569300,52600,52600,52600,52600,0
|
|
20230904,182400,845569300,52600,52600,52600,52600,0
|
|
20230904,182300,845569300,52600,52600,52600,52600,0
|
|
20230904,182200,845569300,52600,52600,52600,52600,0
|
|
20230904,182100,845569300,52600,52600,52600,52600,0
|
|
20230904,182000,845569300,52600,52600,52600,52600,0
|
|
20230904,181900,845569300,52600,52600,52600,52600,0
|
|
20230904,181800,845569300,52600,52600,52600,52600,0
|
|
20230904,181700,845569300,52600,52600,52600,52600,0
|
|
20230904,181600,845569300,52600,52600,52600,52600,548
|
|
20230904,181500,845569300,52600,52600,52600,52600,0
|
|
20230904,181400,845569300,52600,52600,52600,52600,0
|
|
20230904,181300,845569300,52600,52600,52600,52600,0
|
|
20230904,181200,845569300,52600,52600,52600,52600,0
|
|
20230904,181100,845569300,52600,52600,52600,52600,0
|
|
20230904,181000,845569300,52600,52600,52600,52600,0
|
|
20230904,180900,845569300,52600,52600,52600,52600,0
|
|
20230904,180800,845569300,52600,52600,52600,52600,0
|
|
20230904,180700,845569300,52600,52600,52600,52600,0
|
|
20230904,180600,845569300,52600,52600,52600,52600,0
|
|
20230904,180500,845569300,52600,52600,52600,52600,0
|
|
20230904,180400,845569300,52600,52600,52600,52600,0
|
|
20230904,180300,845569300,52600,52600,52600,52600,0
|
|
20230904,180200,845569300,52600,52600,52600,52600,0
|
|
20230904,180100,845569300,52600,52600,52600,52600,0
|
|
20230904,180000,845569300,52600,52600,52600,52600,0
|
|
20230904,175900,845569300,52600,52600,52600,52600,0
|
|
20230904,175800,845569300,52600,52600,52600,52600,0
|
|
20230904,175700,845569300,52600,52600,52600,52600,0
|
|
20230904,175600,845569300,52600,52600,52600,52600,0
|
|
20230904,175500,845569300,52600,52600,52600,52600,0
|
|
20230904,175400,845569300,52600,52600,52600,52600,0
|
|
20230904,175300,845569300,52600,52600,52600,52600,0
|
|
20230904,175200,845569300,52600,52600,52600,52600,0
|
|
20230904,175100,845569300,52600,52600,52600,52600,0
|
|
20230904,175000,845569300,52600,52600,52600,52600,0
|
|
20230904,174900,845569300,52600,52600,52600,52600,0
|
|
20230904,174800,845569300,52600,52600,52600,52600,0
|
|
20230904,174700,845569300,52600,52600,52600,52600,0
|
|
20230904,174600,845569300,52600,52600,52600,52600,548
|
|
20230904,174500,845569300,52600,52600,52600,52600,0
|
|
20230904,174400,845569300,52600,52600,52600,52600,0
|
|
20230904,174300,845569300,52600,52600,52600,52600,0
|
|
20230904,174200,845569300,52600,52600,52600,52600,0
|
|
20230904,174100,845569300,52600,52600,52600,52600,0
|
|
20230904,174000,845569300,52600,52600,52600,52600,0
|
|
20230904,173900,845569300,52600,52600,52600,52600,0
|
|
20230904,173800,845569300,52600,52600,52600,52600,0
|
|
20230904,173700,845569300,52600,52600,52600,52600,0
|
|
20230904,173600,845569300,52600,52600,52600,52600,0
|
|
20230904,173500,845569300,52600,52600,52600,52600,0
|
|
20230904,173400,845569300,52600,52600,52600,52600,0
|
|
20230904,173300,845569300,52600,52600,52600,52600,0
|
|
20230904,173200,845569300,52600,52600,52600,52600,0
|
|
20230904,173100,845569300,52600,52600,52600,52600,0
|
|
20230904,173000,845569300,52600,52600,52600,52600,0
|
|
20230904,172900,845569300,52600,52600,52600,52600,0
|
|
20230904,172800,845569300,52600,52600,52600,52600,0
|
|
20230904,172700,845569300,52600,52600,52600,52600,0
|
|
20230904,172600,845569300,52600,52600,52600,52600,0
|
|
20230904,172500,845569300,52600,52600,52600,52600,0
|
|
20230904,172400,845569300,52600,52600,52600,52600,0
|
|
20230904,172300,845569300,52600,52600,52600,52600,0
|
|
20230904,172200,845569300,52600,52600,52600,52600,0
|
|
20230904,172100,845569300,52600,52600,52600,52600,0
|
|
20230904,172000,845569300,52600,52600,52600,52600,0
|
|
20230904,171900,845569300,52600,52600,52600,52600,0
|
|
20230904,171800,845569300,52600,52600,52600,52600,0
|
|
20230904,171700,845569300,52600,52600,52600,52600,0
|
|
20230904,171600,845569300,52600,52600,52600,52600,548
|
|
20230904,171500,845569300,52600,52600,52600,52600,0
|
|
20230904,171400,845569300,52600,52600,52600,52600,0
|
|
20230904,171300,845569300,52600,52600,52600,52600,0
|
|
20230904,171200,845569300,52600,52600,52600,52600,0
|
|
20230904,171100,845569300,52600,52600,52600,52600,0
|
|
20230904,171000,845569300,52600,52600,52600,52600,0
|
|
20230904,170900,845569300,52600,52600,52600,52600,0
|
|
20230904,170800,845569300,52600,52600,52600,52600,0
|
|
20230904,170700,845569300,52600,52600,52600,52600,0
|
|
20230904,170600,845569300,52600,52600,52600,52600,0
|
|
20230904,170500,845569300,52600,52600,52600,52600,0
|
|
20230904,170400,845569300,52600,52600,52600,52600,0
|
|
20230904,170300,845569300,52600,52600,52600,52600,0
|
|
20230904,170200,845569300,52600,52600,52600,52600,0
|
|
20230904,170100,845569300,52600,52600,52600,52600,0
|
|
20230904,170000,845569300,52600,52600,52600,52600,0
|
|
20230904,165900,845569300,52600,52600,52600,52600,0
|
|
20230904,165800,845569300,52600,52600,52600,52600,0
|
|
20230904,165700,845569300,52600,52600,52600,52600,0
|
|
20230904,165600,845569300,52600,52600,52600,52600,0
|
|
20230904,165500,845569300,52600,52600,52600,52600,0
|
|
20230904,165400,845569300,52600,52600,52600,52600,0
|
|
20230904,165300,845569300,52600,52600,52600,52600,0
|
|
20230904,165200,845569300,52600,52600,52600,52600,0
|
|
20230904,165100,845569300,52600,52600,52600,52600,0
|
|
20230904,165000,845569300,52600,52600,52600,52600,0
|
|
20230904,164900,845569300,52600,52600,52600,52600,0
|
|
20230904,164800,845569300,52600,52600,52600,52600,0
|
|
20230904,164700,845569300,52600,52600,52600,52600,0
|
|
20230904,164600,845569300,52600,52600,52600,52600,548
|
|
20230904,164500,845569300,52600,52600,52600,52600,0
|
|
20230904,164400,845569300,52600,52600,52600,52600,0
|
|
20230904,164300,845569300,52600,52600,52600,52600,0
|
|
20230904,164200,845569300,52600,52600,52600,52600,0
|
|
20230904,164100,845569300,52600,52600,52600,52600,0
|
|
20230904,164000,845569300,52600,52600,52600,52600,0
|
|
20230904,163900,845569300,52600,52600,52600,52600,0
|
|
20230904,163800,845569300,52600,52600,52600,52600,0
|
|
20230904,163700,845569300,52600,52600,52600,52600,0
|
|
20230904,163600,845569300,52600,52600,52600,52600,0
|
|
20230904,163500,845569300,52600,52600,52600,52600,0
|
|
20230904,163400,845569300,52600,52600,52600,52600,0
|
|
20230904,163300,845569300,52600,52600,52600,52600,0
|
|
20230904,163200,845569300,52600,52600,52600,52600,0
|
|
20230904,163100,845569300,52600,52600,52600,52600,0
|
|
20230904,163000,845569300,52600,52600,52600,52600,0
|
|
20230904,162900,845569300,52600,52600,52600,52600,0
|
|
20230904,162800,845569300,52600,52600,52600,52600,0
|
|
20230904,162700,845569300,52600,52600,52600,52600,0
|
|
20230904,162600,845569300,52600,52600,52600,52600,0
|
|
20230904,162500,845569300,52600,52600,52600,52600,0
|
|
20230904,162400,845569300,52600,52600,52600,52600,0
|
|
20230904,162300,845569300,52600,52600,52600,52600,0
|
|
20230904,162200,845569300,52600,52600,52600,52600,0
|
|
20230904,162100,845569300,52600,52600,52600,52600,0
|
|
20230904,162000,845569300,52600,52600,52600,52600,0
|
|
20230904,161900,845569300,52600,52600,52600,52600,0
|
|
20230904,161800,845569300,52600,52600,52600,52600,0
|
|
20230904,161700,845569300,52600,52600,52600,52600,0
|
|
20230904,161600,845569300,52600,52600,52600,52600,548
|
|
20230904,161500,845569300,52600,52600,52600,52600,0
|
|
20230904,161400,845569300,52600,52600,52600,52600,0
|
|
20230904,161300,845569300,52600,52600,52600,52600,0
|
|
20230904,161200,845569300,52600,52600,52600,52600,0
|
|
20230904,161100,845569300,52600,52600,52600,52600,0
|
|
20230904,161000,845569300,52600,52600,52600,52600,0
|
|
20230904,160900,845569300,52600,52600,52600,52600,0
|
|
20230904,160800,845569300,52600,52600,52600,52600,0
|
|
20230904,160700,845569300,52600,52600,52600,52600,0
|
|
20230904,160600,845569300,52600,52600,52600,52600,0
|
|
20230904,160500,845569300,52600,52600,52600,52600,0
|
|
20230904,160400,845569300,52600,52600,52600,52600,0
|
|
20230904,160300,845569300,52600,52600,52600,52600,0
|
|
20230904,160200,845569300,52600,52600,52600,52600,0
|
|
20230904,160100,845569300,52600,52600,52600,52600,0
|
|
20230904,160000,845569300,52600,52600,52600,52600,0
|
|
20230904,155900,845569300,52600,52600,52600,52600,0
|
|
20230904,155800,845569300,52600,52600,52600,52600,0
|
|
20230904,155700,845569300,52600,52600,52600,52600,0
|
|
20230904,155600,845569300,52600,52600,52600,52600,0
|
|
20230904,155500,845569300,52600,52600,52600,52600,0
|
|
20230904,155400,845569300,52600,52600,52600,52600,0
|
|
20230904,155300,845569300,52600,52600,52600,52600,0
|
|
20230904,155200,845569300,52600,52600,52600,52600,0
|
|
20230904,155100,845569300,52600,52600,52600,52600,0
|
|
20230904,155000,845569300,52600,52600,52600,52600,0
|
|
20230904,154900,845569300,52600,52600,52600,52600,0
|
|
20230904,154800,845569300,52600,52600,52600,52600,0
|
|
20230904,154700,845569300,52600,52600,52600,52600,0
|
|
20230904,154600,845569300,52600,52600,52600,52600,548
|
|
20230904,154500,845569300,52600,52600,52600,52600,0
|
|
20230904,154400,845569300,52600,52600,52600,52600,0
|
|
20230904,154300,845569300,52600,52600,52600,52600,0
|
|
20230904,154200,845569300,52600,52600,52600,52600,0
|
|
20230904,154100,845569300,52600,52600,52600,52600,0
|
|
20230904,154000,845569300,52600,52600,52600,52600,0
|
|
20230904,153900,845569300,52600,52600,52600,52600,0
|
|
20230904,153800,845569300,52600,52600,52600,52600,0
|
|
20230904,153700,845569300,52600,52600,52600,52600,0
|
|
20230904,153600,845569300,52600,52600,52600,52600,0
|
|
20230904,153500,845569300,52600,52600,52600,52600,0
|
|
20230904,153400,845569300,52600,52600,52600,52600,0
|
|
20230904,153300,845569300,52600,52600,52600,52600,0
|
|
20230904,153200,845569300,52600,52600,52600,52600,0
|
|
20230904,153100,845569300,52600,52600,52600,52600,0
|
|
20230904,153000,845569300,52600,52600,52600,52600,548
|
|
20230904,152900,816744500,52800,52800,52800,52800,0
|
|
20230904,152800,816744500,52800,52800,52800,52800,0
|
|
20230904,152700,816744500,52800,52800,52800,52800,0
|
|
20230904,152600,816744500,52800,52800,52800,52800,0
|
|
20230904,152500,816744500,52800,52800,52800,52800,0
|
|
20230904,152400,816744500,52800,52800,52800,52800,0
|
|
20230904,152300,816744500,52800,52800,52800,52800,0
|
|
20230904,152200,816744500,52800,52800,52800,52800,0
|
|
20230904,152100,816744500,52800,52800,52800,52800,0
|
|
20230904,152000,816744500,52800,52800,52800,52800,0
|
|
20230904,151900,816744500,52800,52700,52800,52500,27
|
|
20230904,151800,815323600,52700,52700,52700,52700,2
|
|
20230904,151700,815218200,52700,52700,52700,52700,78
|
|
20230904,151600,811107600,52600,52600,52600,52600,30
|
|
20230904,151500,809529600,52600,52600,52600,52600,0
|
|
20230904,151400,809529600,52600,52600,52600,52600,5
|
|
20230904,151300,809266600,52600,52600,52600,52600,11
|
|
20230904,151200,808688000,52600,52600,52600,52600,0
|
|
20230904,151100,808688000,52600,52600,52600,52600,20
|
|
20230904,151000,807636000,52600,52600,52600,52600,58
|
|
20230904,150900,804585200,52500,52500,52500,52500,0
|
|
20230904,150800,804585200,52500,52600,52600,52500,197
|
|
20230904,150700,794234600,52500,52600,52600,52500,408
|
|
20230904,150600,772803500,52700,52700,52700,52700,10
|
|
20230904,150500,772276500,52700,52700,52700,52700,34
|
|
20230904,150400,770484700,52700,52800,52800,52700,12
|
|
20230904,150300,769852200,52700,52700,52700,52700,0
|
|
20230904,150200,769852200,52700,52700,52700,52700,40
|
|
20230904,150100,767744200,52700,52700,52700,52700,0
|
|
20230904,150000,767744200,52700,52800,52800,52700,19
|
|
20230904,145900,766742700,52800,52800,52800,52800,3
|
|
20230904,145800,766584300,52800,52700,52800,52700,160
|
|
20230904,145700,758151800,52700,52700,52700,52700,0
|
|
20230904,145600,758151800,52700,52800,52800,52700,131
|
|
20230904,145500,751240500,52800,52800,52800,52800,0
|
|
20230904,145400,751240500,52800,52800,52800,52800,3
|
|
20230904,145300,751082100,52900,52900,52900,52900,0
|
|
20230904,145200,751082100,52900,52900,52900,52900,1
|
|
20230904,145100,751029200,52900,52900,52900,52900,6
|
|
20230904,145000,750711800,52800,52800,52800,52800,0
|
|
20230904,144900,750711800,52800,52800,52800,52800,0
|
|
20230904,144800,750711800,52800,52700,52800,52700,25
|
|
20230904,144700,749392300,52800,52800,52800,52800,0
|
|
20230904,144600,749392300,52800,52800,52800,52800,2
|
|
20230904,144500,749286700,52900,52900,52900,52900,6
|
|
20230904,144400,748969300,52900,52800,52900,52800,35
|
|
20230904,144300,747121200,52800,52800,52800,52800,0
|
|
20230904,144200,747121200,52800,52900,52900,52800,277
|
|
20230904,144100,732488300,52900,52900,52900,52900,12
|
|
20230904,144000,731853500,52900,52900,52900,52900,2
|
|
20230904,143900,731747700,52900,52900,52900,52900,5
|
|
20230904,143800,731483200,52900,52900,52900,52900,2
|
|
20230904,143700,731377400,52900,52900,52900,52900,6
|
|
20230904,143600,731060000,52800,52800,52800,52800,101
|
|
20230904,143500,725727200,52900,52800,52900,52800,324
|
|
20230904,143400,708619500,52800,52900,52900,52800,62
|
|
20230904,143300,705345300,52900,52800,52900,52800,91
|
|
20230904,143200,700540400,52700,52700,52700,52700,0
|
|
20230904,143100,700540400,52700,52700,52700,52700,0
|
|
20230904,143000,700540400,52700,52700,52700,52700,0
|
|
20230904,142900,700540400,52700,52700,52700,52700,14
|
|
20230904,142800,699802600,52700,52700,52700,52700,5
|
|
20230904,142700,699539100,52700,52700,52700,52700,1
|
|
20230904,142600,699486400,52800,52700,52800,52600,12
|
|
20230904,142500,698854800,52700,52800,52800,52700,10
|
|
20230904,142400,698327500,52800,52800,52800,52800,3
|
|
20230904,142300,698169100,52700,52700,52700,52700,0
|
|
20230904,142200,698169100,52700,52700,52700,52700,7
|
|
20230904,142100,697800200,52700,52700,52700,52700,0
|
|
20230904,142000,697800200,52700,52700,52700,52700,0
|
|
20230904,141900,697800200,52700,52800,52800,52700,13
|
|
20230904,141800,697115000,52800,52800,52800,52800,0
|
|
20230904,141700,697115000,52800,52800,52800,52800,1
|
|
20230904,141600,697062200,52800,52800,52800,52800,13
|
|
20230904,141500,696375800,52800,52800,52800,52800,0
|
|
20230904,141400,696375800,52800,52800,52800,52800,0
|
|
20230904,141300,696375800,52800,52800,52800,52800,0
|
|
20230904,141200,696375800,52800,52800,52800,52800,0
|
|
20230904,141100,696375800,52800,52800,52800,52800,4
|
|
20230904,141000,696164600,52700,52700,52700,52700,138
|
|
20230904,140900,688892000,52800,52800,52800,52800,0
|
|
20230904,140800,688892000,52800,52800,52800,52800,0
|
|
20230904,140700,688892000,52800,52800,52900,52800,3
|
|
20230904,140600,688733500,52900,52900,52900,52900,0
|
|
20230904,140500,688733500,52900,52900,52900,52900,1
|
|
20230904,140400,688680600,52900,52900,52900,52900,1
|
|
20230904,140300,688627700,52800,52800,52800,52800,0
|
|
20230904,140200,688627700,52800,52800,52800,52800,2
|
|
20230904,140100,688522100,52800,52800,52800,52800,0
|
|
20230904,140000,688522100,52800,52700,52800,52700,70
|
|
20230904,135900,684826300,52800,52800,52800,52800,3
|
|
20230904,135800,684667900,52800,52800,52800,52800,1
|
|
20230904,135700,684615100,52800,52800,52800,52800,0
|
|
20230904,135600,684615100,52800,52800,52800,52800,10
|
|
20230904,135500,684087100,52800,52800,52800,52800,0
|
|
20230904,135400,684087100,52800,52800,52800,52800,0
|
|
20230904,135300,684087100,52800,52800,52800,52800,3
|
|
20230904,135200,683928700,52700,52700,52700,52700,1
|
|
20230904,135100,683876000,52800,52800,52800,52800,1
|
|
20230904,135000,683823200,52900,52900,52900,52900,1
|
|
20230904,134900,683770300,52800,52800,52800,52800,1
|
|
20230904,134800,683717500,52700,52700,52700,52700,0
|
|
20230904,134700,683717500,52700,52700,52700,52700,0
|
|
20230904,134600,683717500,52700,52700,52700,52700,1
|
|
20230904,134500,683664800,52800,52800,52800,52800,10
|
|
20230904,134400,683136800,52800,52800,52800,52800,0
|
|
20230904,134300,683136800,52800,52800,52800,52800,4
|
|
20230904,134200,682925600,52700,52700,52700,52700,5
|
|
20230904,134100,682662100,52700,52700,52700,52700,0
|
|
20230904,134000,682662100,52700,52700,52700,52700,1
|
|
20230904,133900,682609400,52800,52700,52800,52700,27
|
|
20230904,133800,681184400,52800,52800,52800,52800,10
|
|
20230904,133700,680656400,52600,52600,52600,52600,0
|
|
20230904,133600,680656400,52600,52600,52600,52600,0
|
|
20230904,133500,680656400,52600,52600,52600,52600,57
|
|
20230904,133400,677658200,52600,52600,52600,52600,0
|
|
20230904,133300,677658200,52600,52600,52600,52600,0
|
|
20230904,133200,677658200,52600,52600,52600,52600,18
|
|
20230904,133100,676711400,52500,52500,52500,52500,0
|
|
20230904,133000,676711400,52500,52500,52500,52500,0
|
|
20230904,132900,676711400,52500,52500,52500,52500,0
|
|
20230904,132800,676711400,52500,52500,52500,52500,2
|
|
20230904,132700,676606400,52500,52500,52500,52500,0
|
|
20230904,132600,676606400,52500,52500,52500,52500,2
|
|
20230904,132500,676501400,52400,52400,52400,52400,0
|
|
20230904,132400,676501400,52400,52400,52400,52400,0
|
|
20230904,132300,676501400,52400,52400,52400,52400,1
|
|
20230904,132200,676449000,52400,52400,52400,52400,10
|
|
20230904,132100,675925000,52300,52400,52400,52300,116
|
|
20230904,132000,669852700,52400,52400,52400,52400,167
|
|
20230904,131900,661101900,52500,52500,52500,52500,524
|
|
20230904,131800,633591900,52600,52600,52600,52600,0
|
|
20230904,131700,633591900,52600,52600,52600,52600,200
|
|
20230904,131600,623071900,52900,52600,52900,52600,153
|
|
20230904,131500,615023200,52700,52700,52700,52700,0
|
|
20230904,131400,615023200,52700,52800,52800,52700,227
|
|
20230904,131300,603060100,52700,52700,52700,52700,3
|
|
20230904,131200,602902000,52700,52700,52700,52700,0
|
|
20230904,131100,602902000,52700,52700,52700,52700,0
|
|
20230904,131000,602902000,52700,52700,52700,52700,0
|
|
20230904,130900,602902000,52700,52700,52700,52700,8
|
|
20230904,130800,602480400,52700,52700,52700,52700,0
|
|
20230904,130700,602480400,52700,52700,52700,52700,0
|
|
20230904,130600,602480400,52700,52700,52700,52700,20
|
|
20230904,130500,601426400,52700,52700,52700,52700,0
|
|
20230904,130400,601426400,52700,52700,52700,52700,1
|
|
20230904,130300,601373700,52700,52700,52700,52700,20
|
|
20230904,130200,600319700,52700,52700,52700,52700,0
|
|
20230904,130100,600319700,52700,52800,52800,52700,18
|
|
20230904,130000,599369400,52800,52800,52800,52800,18
|
|
20230904,125900,598419000,52700,52700,52700,52700,1
|
|
20230904,125800,598366300,52700,52700,52700,52700,0
|
|
20230904,125700,598366300,52700,52700,52700,52700,80
|
|
20230904,125600,594150300,52700,52700,52700,52700,0
|
|
20230904,125500,594150300,52700,52700,52700,52700,0
|
|
20230904,125400,594150300,52700,52700,52700,52700,0
|
|
20230904,125300,594150300,52700,52700,52700,52700,0
|
|
20230904,125200,594150300,52700,52700,52700,52700,7
|
|
20230904,125100,593781400,52800,52800,52800,52800,3
|
|
20230904,125000,593623000,52800,52800,52800,52800,0
|
|
20230904,124900,593623000,52800,52800,52800,52800,5
|
|
20230904,124800,593359000,52800,52800,52800,52800,0
|
|
20230904,124700,593359000,52800,52800,52800,52800,1
|
|
20230904,124600,593306200,52700,52700,52700,52700,12
|
|
20230904,124500,592673800,52700,52700,52700,52700,1
|
|
20230904,124400,592621100,52700,52700,52700,52700,0
|
|
20230904,124300,592621100,52700,52700,52700,52700,12
|
|
20230904,124200,591988700,52700,52700,52700,52700,0
|
|
20230904,124100,591988700,52700,52700,52700,52700,0
|
|
20230904,124000,591988700,52700,52700,52700,52700,0
|
|
20230904,123900,591988700,52700,52700,52700,52700,0
|
|
20230904,123800,591988700,52700,52700,52700,52700,0
|
|
20230904,123700,591988700,52700,52700,52700,52700,0
|
|
20230904,123600,591988700,52700,52700,52700,52700,0
|
|
20230904,123500,591988700,52700,52700,52700,52700,25
|
|
20230904,123400,590671200,52800,52800,52800,52800,50
|
|
20230904,123300,588031200,52800,52800,52800,52800,0
|
|
20230904,123200,588031200,52800,52800,52800,52800,0
|
|
20230904,123100,588031200,52800,52800,52800,52800,8
|
|
20230904,123000,587608800,52800,52800,52800,52800,13
|
|
20230904,122900,586922400,52900,52900,52900,52900,100
|
|
20230904,122800,581632400,52900,52900,52900,52900,0
|
|
20230904,122700,581632400,52900,52800,52900,52800,10
|
|
20230904,122600,581104200,52800,52800,52800,52800,2
|
|
20230904,122500,580998600,52700,52700,52700,52700,1
|
|
20230904,122400,580945900,52700,52700,52700,52700,0
|
|
20230904,122300,580945900,52700,52700,52700,52700,40
|
|
20230904,122200,578837900,52800,52800,52800,52800,0
|
|
20230904,122100,578837900,52800,52800,52800,52800,0
|
|
20230904,122000,578837900,52800,52800,52800,52800,2
|
|
20230904,121900,578732300,52900,52900,52900,52900,0
|
|
20230904,121800,578732300,52900,52900,52900,52900,1
|
|
20230904,121700,578679400,52800,52800,52800,52800,0
|
|
20230904,121600,578679400,52800,52800,52800,52800,0
|
|
20230904,121500,578679400,52800,52800,52800,52800,4
|
|
20230904,121400,578468200,52800,52800,52800,52800,10
|
|
20230904,121300,577940200,52800,52800,52800,52800,0
|
|
20230904,121200,577940200,52800,52800,52800,52800,10
|
|
20230904,121100,577412200,52900,52900,52900,52900,10
|
|
20230904,121000,576883200,52900,52900,52900,52900,1
|
|
20230904,120900,576830300,52800,52800,52800,52800,4
|
|
20230904,120800,576619100,52800,52800,52800,52800,30
|
|
20230904,120700,575035100,52800,52800,52800,52800,0
|
|
20230904,120600,575035100,52800,52800,52800,52800,0
|
|
20230904,120500,575035100,52800,52800,52800,52800,4
|
|
20230904,120400,574823900,52900,52900,52900,52900,1
|
|
20230904,120300,574771000,52900,52900,52900,52900,44
|
|
20230904,120200,572443400,52900,52900,52900,52900,0
|
|
20230904,120100,572443400,52900,52900,52900,52900,0
|
|
20230904,120000,572443400,52900,52800,52900,52800,210
|
|
20230904,115900,561335500,52800,52800,52800,52800,11
|
|
20230904,115800,560754700,52800,52800,52800,52800,31
|
|
20230904,115700,559117900,52700,52700,52700,52700,0
|
|
20230904,115600,559117900,52700,52700,52700,52700,0
|
|
20230904,115500,559117900,52700,52700,52700,52700,51
|
|
20230904,115400,556430200,52800,52800,52800,52800,80
|
|
20230904,115300,552206200,52900,52900,52900,52900,6
|
|
20230904,115200,551888800,52900,52900,52900,52900,2
|
|
20230904,115100,551783000,53000,53000,53000,53000,35
|
|
20230904,115000,549928000,53000,52900,53000,52900,100
|
|
20230904,114900,544637900,52800,52800,52800,52800,1
|
|
20230904,114800,544585100,52800,52800,52800,52800,1
|
|
20230904,114700,544532300,52800,52800,52800,52800,1
|
|
20230904,114600,544479500,52800,52800,52800,52800,0
|
|
20230904,114500,544479500,52800,52800,52800,52800,0
|
|
20230904,114400,544479500,52800,52800,52800,52800,2
|
|
20230904,114300,544373900,52900,52900,52900,52900,1
|
|
20230904,114200,544321000,52700,52700,52700,52700,1
|
|
20230904,114100,544268300,52800,52800,52800,52800,8
|
|
20230904,114000,543845900,52800,52800,52800,52800,1
|
|
20230904,113900,543793100,52800,52800,52800,52800,2
|
|
20230904,113800,543687500,52800,52800,52800,52800,1
|
|
20230904,113700,543634700,52700,52800,52800,52700,50
|
|
20230904,113600,540999500,52700,52700,52700,52700,0
|
|
20230904,113500,540999500,52700,52800,52800,52700,111
|
|
20230904,113400,535139200,52900,52900,52900,52900,42
|
|
20230904,113300,532917400,53000,53000,53000,53000,0
|
|
20230904,113200,532917400,53000,53000,53000,53000,11
|
|
20230904,113100,532334400,53000,53000,53000,53000,1
|
|
20230904,113000,532281400,53000,53000,53000,53000,0
|
|
20230904,112900,532281400,53000,53000,53000,53000,1
|
|
20230904,112800,532228400,53100,53100,53100,53100,0
|
|
20230904,112700,532228400,53100,53100,53100,53100,3
|
|
20230904,112600,532069100,53000,53000,53000,53000,0
|
|
20230904,112500,532069100,53000,53000,53000,53000,6
|
|
20230904,112400,531751100,53000,53000,53000,53000,0
|
|
20230904,112300,531751100,53000,53000,53000,53000,11
|
|
20230904,112200,531168100,53000,53000,53000,53000,0
|
|
20230904,112100,531168100,53000,53000,53000,53000,3
|
|
20230904,112000,531009100,52800,52800,52800,52800,0
|
|
20230904,111900,531009100,52800,52800,52800,52800,0
|
|
20230904,111800,531009100,52800,52800,52800,52800,11
|
|
20230904,111700,530428300,52900,52900,52900,52900,99
|
|
20230904,111600,525191200,53100,53100,53100,53100,75
|
|
20230904,111500,521208700,53100,53000,53100,53000,6
|
|
20230904,111400,520890600,53000,53000,53000,53000,0
|
|
20230904,111300,520890600,53000,53100,53100,53000,6
|
|
20230904,111200,520572300,53100,53100,53100,53100,21
|
|
20230904,111100,519457200,53100,53100,53100,53100,75
|
|
20230904,111000,515474700,53100,53100,53100,53100,30
|
|
20230904,110900,513881700,53100,53100,53100,53100,150
|
|
20230904,110800,505916700,53100,53100,53100,53100,76
|
|
20230904,110700,501881100,53100,53100,53100,53100,1
|
|
20230904,110600,501828000,53000,53000,53000,53000,0
|
|
20230904,110500,501828000,53000,53000,53000,53000,0
|
|
20230904,110400,501828000,53000,53000,53000,53000,99
|
|
20230904,110300,496581000,53000,53000,53000,53000,0
|
|
20230904,110200,496581000,53000,53000,53000,53000,0
|
|
20230904,110100,496581000,53000,53100,53100,53000,17
|
|
20230904,110000,495679900,53100,52900,53100,52900,235
|
|
20230904,105900,483201600,53100,53000,53100,53000,10
|
|
20230904,105800,482671100,53000,53100,53100,53000,4
|
|
20230904,105700,482458800,53100,53100,53100,53100,1
|
|
20230904,105600,482405700,53100,53100,53100,53100,3
|
|
20230904,105500,482246400,53000,53000,53000,53000,129
|
|
20230904,105400,475409400,53000,53000,53000,53000,9
|
|
20230904,105300,474932400,53000,52900,53000,52900,7
|
|
20230904,105200,474561800,52900,53000,53000,52900,2
|
|
20230904,105100,474455900,53000,52900,53000,52900,31
|
|
20230904,105000,472815900,52900,52900,52900,52900,104
|
|
20230904,104900,467314300,52900,52900,52900,52900,1
|
|
20230904,104800,467261400,52800,52800,52800,52800,1
|
|
20230904,104700,467208600,52900,52900,52900,52900,2
|
|
20230904,104600,467102800,52700,52700,52700,52700,10
|
|
20230904,104500,466575800,52800,52800,52800,52800,20
|
|
20230904,104400,465519800,52800,52800,52800,52800,6
|
|
20230904,104300,465203000,52800,52800,52800,52800,9
|
|
20230904,104200,464727800,52700,52700,52700,52700,0
|
|
20230904,104100,464727800,52700,52700,52700,52700,5
|
|
20230904,104000,464464300,52800,52800,52800,52800,9
|
|
20230904,103900,463989100,52800,52800,52800,52800,0
|
|
20230904,103800,463989100,52800,52800,52800,52800,28
|
|
20230904,103700,462510700,52800,52800,52800,52800,2
|
|
20230904,103600,462405100,52800,52800,52800,52800,1
|
|
20230904,103500,462352300,52700,52700,52700,52700,117
|
|
20230904,103400,456186400,52700,52700,52700,52700,2
|
|
20230904,103300,456081000,52700,52700,52700,52700,72
|
|
20230904,103200,452286600,52800,52800,52800,52800,0
|
|
20230904,103100,452286600,52800,52900,52900,52800,110
|
|
20230904,103000,446477500,52900,52900,52900,52900,8
|
|
20230904,102900,446054300,53000,53000,53000,53000,23
|
|
20230904,102800,444835300,53000,52900,53000,52900,99
|
|
20230904,102700,439597600,52900,52800,52900,52800,45
|
|
20230904,102600,437221400,52800,52800,52800,52800,6
|
|
20230904,102500,436904600,52800,52800,52800,52800,1
|
|
20230904,102400,436851800,52700,52800,52800,52700,37
|
|
20230904,102300,434900100,52800,52800,52800,52800,136
|
|
20230904,102200,427719300,52800,52700,52800,52700,5
|
|
20230904,102100,427455700,52600,52600,52600,52600,0
|
|
20230904,102000,427455700,52600,52600,52600,52600,0
|
|
20230904,101900,427455700,52600,52600,52600,52600,55
|
|
20230904,101800,424562700,52600,52600,52600,52600,7
|
|
20230904,101700,424194500,52500,52500,52500,52500,1
|
|
20230904,101600,424142000,52500,52500,52500,52500,0
|
|
20230904,101500,424142000,52500,52500,52500,52500,0
|
|
20230904,101400,424142000,52500,52500,52500,52500,0
|
|
20230904,101300,424142000,52500,52500,52500,52500,0
|
|
20230904,101200,424142000,52500,52500,52500,52500,10
|
|
20230904,101100,423617000,52600,52600,52600,52300,35
|
|
20230904,101000,421782500,52600,52300,52600,52200,82
|
|
20230904,100900,417501600,52200,52200,52200,52200,2
|
|
20230904,100800,417397200,52400,52500,52500,52400,43
|
|
20230904,100700,415143500,52400,52300,52400,52300,243
|
|
20230904,100600,402434100,52300,52200,52300,52200,42
|
|
20230904,100500,400237800,52300,52300,52300,52200,494
|
|
20230904,100400,374436200,52300,52400,52400,52300,234
|
|
20230904,100300,362190500,52400,52400,52400,52400,30
|
|
20230904,100200,360618500,52500,52600,52600,52500,127
|
|
20230904,100100,353950500,52500,52600,52600,52500,63
|
|
20230904,100000,350642800,52600,52600,52600,52600,1
|
|
20230904,095900,350590200,52500,52500,52500,52500,2
|
|
20230904,095800,350485200,52500,52500,52500,52500,0
|
|
20230904,095700,350485200,52500,52500,52500,52500,0
|
|
20230904,095600,350485200,52500,52500,52500,52500,1
|
|
20230904,095500,350432700,52500,52500,52500,52400,27
|
|
20230904,095400,349017600,52400,52500,52500,52400,47
|
|
20230904,095300,346551800,52400,52500,52500,52300,224
|
|
20230904,095200,334811300,52500,52600,52600,52500,21
|
|
20230904,095100,333708700,52500,52700,52700,52500,26
|
|
20230904,095000,332340700,52700,52700,52700,52700,11
|
|
20230904,094900,331761000,52800,52800,52800,52800,1
|
|
20230904,094800,331708200,52800,52800,52800,52800,0
|
|
20230904,094700,331708200,52800,52800,52800,52800,5
|
|
20230904,094600,331444200,52400,52300,52400,52300,136
|
|
20230904,094500,324324300,52400,52400,52400,52400,40
|
|
20230904,094400,322228300,52300,52400,52400,52300,336
|
|
20230904,094300,304650800,52400,52400,52400,52400,14
|
|
20230904,094200,303917200,52500,52600,52600,52500,6
|
|
20230904,094100,303602000,52600,52500,52600,52300,96
|
|
20230904,094000,298570600,52400,52400,52400,52400,43
|
|
20230904,093900,296317400,52400,52600,52600,52400,228
|
|
20230904,093800,284351900,52600,52800,52800,52600,119
|
|
20230904,093700,278083400,52800,52800,52800,52800,2
|
|
20230904,093600,277977800,52800,52800,52800,52700,37
|
|
20230904,093500,276027300,52800,52800,52800,52800,2
|
|
20230904,093400,275921700,52700,52800,52800,52700,95
|
|
20230904,093300,270907700,52800,52800,52800,52800,26
|
|
20230904,093200,269534900,52900,52900,52900,52900,9
|
|
20230904,093100,269058800,53000,52900,53000,52900,6
|
|
20230904,093000,268741100,52900,53000,53000,52900,19
|
|
20230904,092900,267734600,52900,52900,52900,52900,29
|
|
20230904,092800,266200500,52800,52800,52800,52800,11
|
|
20230904,092700,265619700,52800,53000,53000,52800,87
|
|
20230904,092600,261025900,52900,52900,53000,52900,60
|
|
20230904,092500,257850900,52900,52800,52900,52800,186
|
|
20230904,092400,248021400,52900,52900,52900,52900,19
|
|
20230904,092300,247016300,52900,53000,53100,52900,128
|
|
20230904,092200,240232200,52900,52900,52900,52900,0
|
|
20230904,092100,240232200,52900,52800,52900,52800,31
|
|
20230904,092000,238594800,52900,52900,52900,52900,21
|
|
20230904,091900,237483900,52900,52900,52900,52900,57
|
|
20230904,091800,234468600,53000,53000,53000,53000,3
|
|
20230904,091700,234309600,53100,53100,53100,53100,16
|
|
20230904,091600,233460000,53100,53100,53100,53100,31
|
|
20230904,091500,231813900,53100,53000,53100,53000,51
|
|
20230904,091400,229109600,53100,53200,53200,52900,36
|
|
20230904,091300,227196600,52800,52900,52900,52800,181
|
|
20230904,091200,217621900,52900,53000,53000,52900,229
|
|
20230904,091100,205503400,53200,53200,53200,53200,6
|
|
20230904,091000,205184200,53200,53300,53400,53000,302
|
|
20230904,090900,189102100,53500,53500,53700,53500,106
|
|
20230904,090800,183429700,53500,52900,53700,52800,578
|
|
20230904,090700,152623500,52500,52500,52500,52500,10
|
|
20230904,090600,152098500,52500,52500,52600,52400,142
|
|
20230904,090500,144640900,52400,52500,52500,52300,347
|
|
20230904,090400,126448000,52500,52500,52500,52500,326
|
|
20230904,090300,109333000,52500,52600,52600,52500,968
|
|
20230904,090200,58503900,52700,52600,53000,52600,178
|
|
20230904,090100,49117100,52700,52700,52700,52700,306
|
|
20230904,090000,32990900,52700,52500,53000,52500,627
|