589 lines
30 KiB
CSV
589 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,184600,685752200,52500,52500,52500,52500,401
|
|
20230906,184500,685752200,52500,52500,52500,52500,0
|
|
20230906,184400,685752200,52500,52500,52500,52500,0
|
|
20230906,184300,685752200,52500,52500,52500,52500,0
|
|
20230906,184200,685752200,52500,52500,52500,52500,0
|
|
20230906,184100,685752200,52500,52500,52500,52500,0
|
|
20230906,184000,685752200,52500,52500,52500,52500,0
|
|
20230906,183900,685752200,52500,52500,52500,52500,0
|
|
20230906,183800,685752200,52500,52500,52500,52500,0
|
|
20230906,183700,685752200,52500,52500,52500,52500,0
|
|
20230906,183600,685752200,52500,52500,52500,52500,0
|
|
20230906,183500,685752200,52500,52500,52500,52500,0
|
|
20230906,183400,685752200,52500,52500,52500,52500,0
|
|
20230906,183300,685752200,52500,52500,52500,52500,0
|
|
20230906,183200,685752200,52500,52500,52500,52500,0
|
|
20230906,183100,685752200,52500,52500,52500,52500,0
|
|
20230906,183000,685752200,52500,52500,52500,52500,0
|
|
20230906,182900,685752200,52500,52500,52500,52500,0
|
|
20230906,182800,685752200,52500,52500,52500,52500,0
|
|
20230906,182700,685752200,52500,52500,52500,52500,0
|
|
20230906,182600,685752200,52500,52500,52500,52500,0
|
|
20230906,182500,685752200,52500,52500,52500,52500,0
|
|
20230906,182400,685752200,52500,52500,52500,52500,0
|
|
20230906,182300,685752200,52500,52500,52500,52500,0
|
|
20230906,182200,685752200,52500,52500,52500,52500,0
|
|
20230906,182100,685752200,52500,52500,52500,52500,0
|
|
20230906,182000,685752200,52500,52500,52500,52500,0
|
|
20230906,181900,685752200,52500,52500,52500,52500,0
|
|
20230906,181800,685752200,52500,52500,52500,52500,0
|
|
20230906,181700,685752200,52500,52500,52500,52500,0
|
|
20230906,181600,685752200,52500,52500,52500,52500,401
|
|
20230906,181500,685752200,52500,52500,52500,52500,0
|
|
20230906,181400,685752200,52500,52500,52500,52500,0
|
|
20230906,181300,685752200,52500,52500,52500,52500,0
|
|
20230906,181200,685752200,52500,52500,52500,52500,0
|
|
20230906,181100,685752200,52500,52500,52500,52500,0
|
|
20230906,181000,685752200,52500,52500,52500,52500,0
|
|
20230906,180900,685752200,52500,52500,52500,52500,0
|
|
20230906,180800,685752200,52500,52500,52500,52500,0
|
|
20230906,180700,685752200,52500,52500,52500,52500,0
|
|
20230906,180600,685752200,52500,52500,52500,52500,0
|
|
20230906,180500,685752200,52500,52500,52500,52500,0
|
|
20230906,180400,685752200,52500,52500,52500,52500,0
|
|
20230906,180300,685752200,52500,52500,52500,52500,0
|
|
20230906,180200,685752200,52500,52500,52500,52500,0
|
|
20230906,180100,685752200,52500,52500,52500,52500,0
|
|
20230906,180000,685752200,52500,52500,52500,52500,0
|
|
20230906,175900,685752200,52500,52500,52500,52500,0
|
|
20230906,175800,685752200,52500,52500,52500,52500,0
|
|
20230906,175700,685752200,52500,52500,52500,52500,0
|
|
20230906,175600,685752200,52500,52500,52500,52500,0
|
|
20230906,175500,685752200,52500,52500,52500,52500,0
|
|
20230906,175400,685752200,52500,52500,52500,52500,0
|
|
20230906,175300,685752200,52500,52500,52500,52500,0
|
|
20230906,175200,685752200,52500,52500,52500,52500,0
|
|
20230906,175100,685752200,52500,52500,52500,52500,0
|
|
20230906,175000,685752200,52500,52500,52500,52500,0
|
|
20230906,174900,685752200,52500,52500,52500,52500,0
|
|
20230906,174800,685752200,52500,52500,52500,52500,0
|
|
20230906,174700,685752200,52500,52500,52500,52500,0
|
|
20230906,174600,685752200,52500,52500,52500,52500,401
|
|
20230906,174500,685752200,52500,52500,52500,52500,0
|
|
20230906,174400,685752200,52500,52500,52500,52500,0
|
|
20230906,174300,685752200,52500,52500,52500,52500,0
|
|
20230906,174200,685752200,52500,52500,52500,52500,0
|
|
20230906,174100,685752200,52500,52500,52500,52500,0
|
|
20230906,174000,685752200,52500,52500,52500,52500,0
|
|
20230906,173900,685752200,52500,52500,52500,52500,0
|
|
20230906,173800,685752200,52500,52500,52500,52500,0
|
|
20230906,173700,685752200,52500,52500,52500,52500,0
|
|
20230906,173600,685752200,52500,52500,52500,52500,0
|
|
20230906,173500,685752200,52500,52500,52500,52500,0
|
|
20230906,173400,685752200,52500,52500,52500,52500,0
|
|
20230906,173300,685752200,52500,52500,52500,52500,0
|
|
20230906,173200,685752200,52500,52500,52500,52500,0
|
|
20230906,173100,685752200,52500,52500,52500,52500,0
|
|
20230906,173000,685752200,52500,52500,52500,52500,0
|
|
20230906,172900,685752200,52500,52500,52500,52500,0
|
|
20230906,172800,685752200,52500,52500,52500,52500,0
|
|
20230906,172700,685752200,52500,52500,52500,52500,0
|
|
20230906,172600,685752200,52500,52500,52500,52500,0
|
|
20230906,172500,685752200,52500,52500,52500,52500,0
|
|
20230906,172400,685752200,52500,52500,52500,52500,0
|
|
20230906,172300,685752200,52500,52500,52500,52500,0
|
|
20230906,172200,685752200,52500,52500,52500,52500,0
|
|
20230906,172100,685752200,52500,52500,52500,52500,0
|
|
20230906,172000,685752200,52500,52500,52500,52500,0
|
|
20230906,171900,685752200,52500,52500,52500,52500,0
|
|
20230906,171800,685752200,52500,52500,52500,52500,0
|
|
20230906,171700,685752200,52500,52500,52500,52500,0
|
|
20230906,171600,685752200,52500,52500,52500,52500,401
|
|
20230906,171500,685752200,52500,52500,52500,52500,0
|
|
20230906,171400,685752200,52500,52500,52500,52500,0
|
|
20230906,171300,685752200,52500,52500,52500,52500,0
|
|
20230906,171200,685752200,52500,52500,52500,52500,0
|
|
20230906,171100,685752200,52500,52500,52500,52500,0
|
|
20230906,171000,685752200,52500,52500,52500,52500,0
|
|
20230906,170900,685752200,52500,52500,52500,52500,0
|
|
20230906,170800,685752200,52500,52500,52500,52500,0
|
|
20230906,170700,685752200,52500,52500,52500,52500,0
|
|
20230906,170600,685752200,52500,52500,52500,52500,0
|
|
20230906,170500,685752200,52500,52500,52500,52500,0
|
|
20230906,170400,685752200,52500,52500,52500,52500,0
|
|
20230906,170300,685752200,52500,52500,52500,52500,0
|
|
20230906,170200,685752200,52500,52500,52500,52500,0
|
|
20230906,170100,685752200,52500,52500,52500,52500,0
|
|
20230906,170000,685752200,52500,52500,52500,52500,0
|
|
20230906,165900,685752200,52500,52500,52500,52500,0
|
|
20230906,165800,685752200,52500,52500,52500,52500,0
|
|
20230906,165700,685752200,52500,52500,52500,52500,0
|
|
20230906,165600,685752200,52500,52500,52500,52500,0
|
|
20230906,165500,685752200,52500,52500,52500,52500,0
|
|
20230906,165400,685752200,52500,52500,52500,52500,0
|
|
20230906,165300,685752200,52500,52500,52500,52500,0
|
|
20230906,165200,685752200,52500,52500,52500,52500,0
|
|
20230906,165100,685752200,52500,52500,52500,52500,0
|
|
20230906,165000,685752200,52500,52500,52500,52500,0
|
|
20230906,164900,685752200,52500,52500,52500,52500,0
|
|
20230906,164800,685752200,52500,52500,52500,52500,0
|
|
20230906,164700,685752200,52500,52500,52500,52500,0
|
|
20230906,164600,685752200,52500,52500,52500,52500,401
|
|
20230906,164500,685752200,52500,52500,52500,52500,0
|
|
20230906,164400,685752200,52500,52500,52500,52500,0
|
|
20230906,164300,685752200,52500,52500,52500,52500,0
|
|
20230906,164200,685752200,52500,52500,52500,52500,0
|
|
20230906,164100,685752200,52500,52500,52500,52500,0
|
|
20230906,164000,685752200,52500,52500,52500,52500,0
|
|
20230906,163900,685752200,52500,52500,52500,52500,0
|
|
20230906,163800,685752200,52500,52500,52500,52500,0
|
|
20230906,163700,685752200,52500,52500,52500,52500,0
|
|
20230906,163600,685752200,52500,52500,52500,52500,0
|
|
20230906,163500,685752200,52500,52500,52500,52500,0
|
|
20230906,163400,685752200,52500,52500,52500,52500,0
|
|
20230906,163300,685752200,52500,52500,52500,52500,0
|
|
20230906,163200,685752200,52500,52500,52500,52500,0
|
|
20230906,163100,685752200,52500,52500,52500,52500,0
|
|
20230906,163000,685752200,52500,52500,52500,52500,0
|
|
20230906,162900,685752200,52500,52500,52500,52500,0
|
|
20230906,162800,685752200,52500,52500,52500,52500,0
|
|
20230906,162700,685752200,52500,52500,52500,52500,0
|
|
20230906,162600,685752200,52500,52500,52500,52500,0
|
|
20230906,162500,685752200,52500,52500,52500,52500,0
|
|
20230906,162400,685752200,52500,52500,52500,52500,0
|
|
20230906,162300,685752200,52500,52500,52500,52500,0
|
|
20230906,162200,685752200,52500,52500,52500,52500,0
|
|
20230906,162100,685752200,52500,52500,52500,52500,0
|
|
20230906,162000,685752200,52500,52500,52500,52500,0
|
|
20230906,161900,685752200,52500,52500,52500,52500,0
|
|
20230906,161800,685752200,52500,52500,52500,52500,0
|
|
20230906,161700,685752200,52500,52500,52500,52500,0
|
|
20230906,161600,685752200,52500,52500,52500,52500,401
|
|
20230906,161500,685752200,52500,52500,52500,52500,0
|
|
20230906,161400,685752200,52500,52500,52500,52500,0
|
|
20230906,161300,685752200,52500,52500,52500,52500,0
|
|
20230906,161200,685752200,52500,52500,52500,52500,0
|
|
20230906,161100,685752200,52500,52500,52500,52500,0
|
|
20230906,161000,685752200,52500,52500,52500,52500,0
|
|
20230906,160900,685752200,52500,52500,52500,52500,0
|
|
20230906,160800,685752200,52500,52500,52500,52500,0
|
|
20230906,160700,685752200,52500,52500,52500,52500,0
|
|
20230906,160600,685752200,52500,52500,52500,52500,0
|
|
20230906,160500,685752200,52500,52500,52500,52500,0
|
|
20230906,160400,685752200,52500,52500,52500,52500,0
|
|
20230906,160300,685752200,52500,52500,52500,52500,0
|
|
20230906,160200,685752200,52500,52500,52500,52500,0
|
|
20230906,160100,685752200,52500,52500,52500,52500,0
|
|
20230906,160000,685752200,52500,52500,52500,52500,0
|
|
20230906,155900,685752200,52500,52500,52500,52500,0
|
|
20230906,155800,685752200,52500,52500,52500,52500,0
|
|
20230906,155700,685752200,52500,52500,52500,52500,0
|
|
20230906,155600,685752200,52500,52500,52500,52500,0
|
|
20230906,155500,685752200,52500,52500,52500,52500,0
|
|
20230906,155400,685752200,52500,52500,52500,52500,0
|
|
20230906,155300,685752200,52500,52500,52500,52500,0
|
|
20230906,155200,685752200,52500,52500,52500,52500,0
|
|
20230906,155100,685752200,52500,52500,52500,52500,0
|
|
20230906,155000,685752200,52500,52500,52500,52500,0
|
|
20230906,154900,685752200,52500,52500,52500,52500,0
|
|
20230906,154800,685752200,52500,52500,52500,52500,0
|
|
20230906,154700,685752200,52500,52500,52500,52500,0
|
|
20230906,154600,685752200,52500,52500,52500,52500,401
|
|
20230906,154500,685752200,52500,52500,52500,52500,0
|
|
20230906,154400,685752200,52500,52500,52500,52500,0
|
|
20230906,154300,685752200,52500,52500,52500,52500,0
|
|
20230906,154200,685752200,52500,52500,52500,52500,0
|
|
20230906,154100,685752200,52500,52500,52500,52500,0
|
|
20230906,154000,685752200,52500,52500,52500,52500,0
|
|
20230906,153900,685752200,52500,52500,52500,52500,0
|
|
20230906,153800,685752200,52500,52500,52500,52500,0
|
|
20230906,153700,685752200,52500,52500,52500,52500,0
|
|
20230906,153600,685752200,52500,52500,52500,52500,0
|
|
20230906,153500,685752200,52500,52500,52500,52500,0
|
|
20230906,153400,685752200,52500,52500,52500,52500,0
|
|
20230906,153300,685752200,52500,52500,52500,52500,0
|
|
20230906,153200,685752200,52500,52500,52500,52500,0
|
|
20230906,153100,685752200,52500,52500,52500,52500,0
|
|
20230906,153000,685752200,52500,52500,52500,52500,401
|
|
20230906,152900,664699700,52500,52500,52500,52500,0
|
|
20230906,152800,664699700,52500,52500,52500,52500,0
|
|
20230906,152700,664699700,52500,52500,52500,52500,0
|
|
20230906,152600,664699700,52500,52500,52500,52500,0
|
|
20230906,152500,664699700,52500,52500,52500,52500,0
|
|
20230906,152400,664699700,52500,52500,52500,52500,0
|
|
20230906,152300,664699700,52500,52500,52500,52500,0
|
|
20230906,152200,664699700,52500,52500,52500,52500,0
|
|
20230906,152100,664699700,52500,52500,52500,52500,0
|
|
20230906,152000,664699700,52500,52500,52500,52500,0
|
|
20230906,151900,664699700,52500,52500,52500,52500,44
|
|
20230906,151800,662389700,52500,52500,52500,52500,14
|
|
20230906,151700,661654700,52500,52600,52600,52500,28
|
|
20230906,151600,660184100,52700,52700,52700,52700,3
|
|
20230906,151500,660026000,52500,52500,52500,52500,5
|
|
20230906,151400,659763500,52500,52500,52500,52500,1
|
|
20230906,151300,659711000,52500,52500,52500,52500,50
|
|
20230906,151200,657086000,52400,52400,52400,52400,1
|
|
20230906,151100,657033600,52400,52400,52500,52400,154
|
|
20230906,151000,648952400,52500,52300,52500,52300,43
|
|
20230906,150900,646701100,52500,52500,52500,52500,1
|
|
20230906,150800,646648600,52500,52400,52500,52300,36
|
|
20230906,150700,644763200,52400,52500,52500,52400,3
|
|
20230906,150600,644605800,52400,52400,52400,52400,0
|
|
20230906,150500,644605800,52400,52400,52500,52400,131
|
|
20230906,150400,637740400,52400,52400,52400,52400,0
|
|
20230906,150300,637740400,52400,52400,52400,52400,0
|
|
20230906,150200,637740400,52400,52400,52400,52400,2
|
|
20230906,150100,637635600,52300,52600,52600,52300,221
|
|
20230906,150000,626037000,52600,52600,52600,52600,95
|
|
20230906,145900,621040000,52400,52400,52400,52400,2
|
|
20230906,145800,620935200,52400,52400,52400,52400,0
|
|
20230906,145700,620935200,52400,52400,52400,52400,0
|
|
20230906,145600,620935200,52400,52400,52400,52400,0
|
|
20230906,145500,620935200,52400,52400,52400,52400,1
|
|
20230906,145400,620882800,52500,52500,52500,52500,104
|
|
20230906,145300,615422800,52500,52500,52500,52500,1
|
|
20230906,145200,615370300,52400,52400,52400,52400,5
|
|
20230906,145100,615108300,52400,52500,52500,52400,115
|
|
20230906,145000,609080800,52500,52500,52500,52500,10
|
|
20230906,144900,608555800,52600,52600,52600,52600,1
|
|
20230906,144800,608503200,52600,52600,52600,52600,1
|
|
20230906,144700,608450600,52500,52500,52500,52500,35
|
|
20230906,144600,606613100,52500,52500,52500,52500,2
|
|
20230906,144500,606508100,52500,52500,52500,52500,100
|
|
20230906,144400,601258100,52500,52500,52500,52500,100
|
|
20230906,144300,596008100,52400,52400,52400,52400,5
|
|
20230906,144200,595746100,52400,52400,52400,52400,0
|
|
20230906,144100,595746100,52400,52400,52400,52400,0
|
|
20230906,144000,595746100,52400,52300,52400,52300,232
|
|
20230906,143900,583597300,52300,52300,52300,52300,0
|
|
20230906,143800,583597300,52300,52300,52300,52300,62
|
|
20230906,143700,580354700,52300,52300,52300,52300,0
|
|
20230906,143600,580354700,52300,52300,52300,52300,57
|
|
20230906,143500,577373600,52300,52300,52300,52300,22
|
|
20230906,143400,576223000,52300,52300,52300,52300,0
|
|
20230906,143300,576223000,52300,52300,52300,52300,0
|
|
20230906,143200,576223000,52300,52300,52300,52300,0
|
|
20230906,143100,576223000,52300,52300,52300,52300,7
|
|
20230906,143000,575856900,52300,52300,52300,52300,120
|
|
20230906,142900,569580900,52300,52300,52300,52300,0
|
|
20230906,142800,569580900,52300,52300,52300,52300,1
|
|
20230906,142700,569528600,52300,52300,52300,52300,5
|
|
20230906,142600,569267100,52300,52300,52300,52300,0
|
|
20230906,142500,569267100,52300,52300,52300,52300,1
|
|
20230906,142400,569214800,52300,52300,52300,52300,0
|
|
20230906,142300,569214800,52300,52300,52300,52300,0
|
|
20230906,142200,569214800,52300,52300,52300,52300,0
|
|
20230906,142100,569214800,52300,52400,52400,52300,12
|
|
20230906,142000,568586900,52500,52500,52500,52500,11
|
|
20230906,141900,568009400,52500,52500,52500,52500,0
|
|
20230906,141800,568009400,52500,52500,52500,52500,0
|
|
20230906,141700,568009400,52500,52500,52500,52500,4
|
|
20230906,141600,567799400,52500,52500,52500,52500,0
|
|
20230906,141500,567799400,52500,52500,52500,52500,0
|
|
20230906,141400,567799400,52500,52500,52500,52500,0
|
|
20230906,141300,567799400,52500,52500,52500,52500,10
|
|
20230906,141200,567274400,52500,52500,52500,52500,1
|
|
20230906,141100,567221900,52500,52300,52500,52300,217
|
|
20230906,141000,555830400,52200,52200,52200,52200,0
|
|
20230906,140900,555830400,52200,52400,52400,52200,467
|
|
20230906,140800,531448800,52400,52400,52400,52400,0
|
|
20230906,140700,531448800,52400,52400,52400,52400,0
|
|
20230906,140600,531448800,52400,52400,52400,52400,6
|
|
20230906,140500,531134400,52300,52300,52300,52300,0
|
|
20230906,140400,531134400,52300,52400,52400,52300,217
|
|
20230906,140300,519785100,52700,52700,52700,52700,0
|
|
20230906,140200,519785100,52700,52700,52700,52700,0
|
|
20230906,140100,519785100,52700,52700,52700,52700,0
|
|
20230906,140000,519785100,52700,52600,52700,52600,22
|
|
20230906,135900,518627200,52600,52500,52600,52500,80
|
|
20230906,135800,514419300,52500,52500,52500,52500,1
|
|
20230906,135700,514366800,52600,52600,52600,52600,0
|
|
20230906,135600,514366800,52600,52600,52600,52600,10
|
|
20230906,135500,513840800,52600,52400,52600,52400,6
|
|
20230906,135400,513525700,52400,52400,52400,52400,57
|
|
20230906,135300,510538900,52600,52600,52600,52600,1
|
|
20230906,135200,510486300,52400,52400,52400,52400,0
|
|
20230906,135100,510486300,52400,52400,52400,52400,0
|
|
20230906,135000,510486300,52400,52400,52400,52400,0
|
|
20230906,134900,510486300,52400,52400,52400,52400,0
|
|
20230906,134800,510486300,52400,52400,52400,52400,0
|
|
20230906,134700,510486300,52400,52400,52400,52400,0
|
|
20230906,134600,510486300,52400,52400,52400,52400,0
|
|
20230906,134500,510486300,52400,52400,52400,52400,1
|
|
20230906,134400,510433900,52400,52400,52400,52400,0
|
|
20230906,134300,510433900,52400,52400,52400,52400,0
|
|
20230906,134200,510433900,52400,52400,52400,52400,0
|
|
20230906,134100,510433900,52400,52400,52400,52400,2
|
|
20230906,134000,510329100,52400,52300,52500,52300,209
|
|
20230906,133900,499357100,52300,52300,52300,52300,0
|
|
20230906,133800,499357100,52300,52300,52300,52300,4
|
|
20230906,133700,499147900,52200,52200,52200,52200,0
|
|
20230906,133600,499147900,52200,52300,52300,52200,139
|
|
20230906,133500,491881600,52400,52400,52400,52400,6
|
|
20230906,133400,491567200,52400,52400,52400,52400,5
|
|
20230906,133300,491305200,52400,52400,52400,52400,1
|
|
20230906,133200,491252800,52500,52500,52500,52500,1
|
|
20230906,133100,491200300,52500,52500,52500,52500,0
|
|
20230906,133000,491200300,52500,52400,52500,52400,2
|
|
20230906,132900,491095400,52300,52300,52300,52300,0
|
|
20230906,132800,491095400,52300,52300,52300,52300,5
|
|
20230906,132700,490833900,52300,52300,52300,52300,2
|
|
20230906,132600,490729300,52300,52300,52300,52300,0
|
|
20230906,132500,490729300,52300,52300,52300,52300,0
|
|
20230906,132400,490729300,52300,52300,52300,52300,1
|
|
20230906,132300,490677000,52300,52300,52300,52300,1
|
|
20230906,132200,490624700,52200,52200,52200,52200,35
|
|
20230906,132100,488797700,52200,52200,52200,52100,8
|
|
20230906,132000,488380500,52100,52100,52100,52100,50
|
|
20230906,131900,485775500,52200,52200,52200,52200,1
|
|
20230906,131800,485723300,52100,52100,52100,52100,0
|
|
20230906,131700,485723300,52100,52100,52100,52100,0
|
|
20230906,131600,485723300,52100,52300,52300,52100,264
|
|
20230906,131500,471951800,52200,52200,52200,52200,0
|
|
20230906,131400,471951800,52200,52200,52200,52200,0
|
|
20230906,131300,471951800,52200,52200,52200,52200,0
|
|
20230906,131200,471951800,52200,52200,52200,52200,0
|
|
20230906,131100,471951800,52200,52200,52200,52200,0
|
|
20230906,131000,471951800,52200,52200,52200,52200,0
|
|
20230906,130900,471951800,52200,52200,52200,52200,0
|
|
20230906,130800,471951800,52200,52200,52200,52200,10
|
|
20230906,130700,471429800,52200,52200,52200,52200,0
|
|
20230906,130600,471429800,52200,52200,52200,52200,0
|
|
20230906,130500,471429800,52200,52200,52200,52200,0
|
|
20230906,130400,471429800,52200,52200,52200,52200,0
|
|
20230906,130300,471429800,52200,52200,52200,52200,0
|
|
20230906,130200,471429800,52200,52200,52200,52200,0
|
|
20230906,130100,471429800,52200,52200,52200,52200,0
|
|
20230906,130000,471429800,52200,52200,52200,52200,0
|
|
20230906,125900,471429800,52200,52200,52200,52200,0
|
|
20230906,125800,471429800,52200,52200,52200,52200,22
|
|
20230906,125700,470281400,52200,52200,52200,52200,0
|
|
20230906,125600,470281400,52200,52200,52200,52200,0
|
|
20230906,125500,470281400,52200,52200,52200,52200,0
|
|
20230906,125400,470281400,52200,52200,52200,52200,1
|
|
20230906,125300,470229200,52300,52300,52300,52300,0
|
|
20230906,125200,470229200,52300,52200,52300,52200,32
|
|
20230906,125100,468558600,52200,52200,52200,52200,87
|
|
20230906,125000,464017200,52300,52300,52300,52300,1
|
|
20230906,124900,463964900,52300,52300,52300,52300,21
|
|
20230906,124800,462866600,52400,52400,52400,52400,0
|
|
20230906,124700,462866600,52400,52400,52400,52400,2
|
|
20230906,124600,462761800,52500,52500,52500,52500,0
|
|
20230906,124500,462761800,52500,52500,52500,52500,6
|
|
20230906,124400,462446800,52500,52400,52500,52400,13
|
|
20230906,124300,461764700,52400,52400,52400,52400,0
|
|
20230906,124200,461764700,52400,52400,52400,52400,0
|
|
20230906,124100,461764700,52400,52400,52400,52400,10
|
|
20230906,124000,461240700,52400,52400,52400,52400,0
|
|
20230906,123900,461240700,52400,52400,52400,52400,0
|
|
20230906,123800,461240700,52400,52400,52400,52400,0
|
|
20230906,123700,461240700,52400,52400,52400,52400,0
|
|
20230906,123600,461240700,52400,52400,52400,52400,0
|
|
20230906,123500,461240700,52400,52400,52400,52400,0
|
|
20230906,123400,461240700,52400,52400,52400,52400,11
|
|
20230906,123300,460664300,52400,52400,52400,52400,1
|
|
20230906,123200,460611900,52400,52400,52400,52400,0
|
|
20230906,123100,460611900,52400,52400,52400,52400,0
|
|
20230906,123000,460611900,52400,52400,52400,52400,1
|
|
20230906,122900,460559500,52200,52200,52200,52200,0
|
|
20230906,122800,460559500,52200,52200,52200,52200,7
|
|
20230906,122700,460194100,52200,52200,52200,52200,51
|
|
20230906,122600,457531900,52200,52200,52200,52200,0
|
|
20230906,122500,457531900,52200,52200,52200,52200,12
|
|
20230906,122400,456905500,52200,52200,52200,52200,0
|
|
20230906,122300,456905500,52200,52200,52200,52200,0
|
|
20230906,122200,456905500,52200,52200,52200,52200,0
|
|
20230906,122100,456905500,52200,52200,52200,52200,0
|
|
20230906,122000,456905500,52200,52200,52200,52200,0
|
|
20230906,121900,456905500,52200,52200,52200,52200,0
|
|
20230906,121800,456905500,52200,52200,52200,52200,6
|
|
20230906,121700,456592300,52200,52200,52200,52200,0
|
|
20230906,121600,456592300,52200,52200,52200,52200,299
|
|
20230906,121500,440984500,52200,52200,52200,52200,0
|
|
20230906,121400,440984500,52200,52300,52300,52200,102
|
|
20230906,121300,435659900,52300,52300,52300,52300,10
|
|
20230906,121200,435136900,52300,52300,52300,52300,10
|
|
20230906,121100,434613900,52300,52300,52300,52300,75
|
|
20230906,121000,430691400,52300,52300,52300,52300,15
|
|
20230906,120900,429906900,52300,52300,52300,52300,0
|
|
20230906,120800,429906900,52300,52300,52300,52300,0
|
|
20230906,120700,429906900,52300,52300,52300,52300,15
|
|
20230906,120600,429122400,52200,52400,52400,52200,201
|
|
20230906,120500,418629800,52500,52400,52500,52400,17
|
|
20230906,120400,417737500,52400,52400,52400,52200,582
|
|
20230906,120300,387303800,52500,52500,52500,52500,0
|
|
20230906,120200,387303800,52500,52500,52500,52500,1
|
|
20230906,120100,387251300,52500,52500,52500,52500,0
|
|
20230906,120000,387251300,52500,52500,52500,52500,10
|
|
20230906,115900,386726300,52400,52400,52400,52400,10
|
|
20230906,115800,386202300,52400,52400,52400,52400,0
|
|
20230906,115700,386202300,52400,52400,52400,52400,0
|
|
20230906,115600,386202300,52400,52400,52400,52400,0
|
|
20230906,115500,386202300,52400,52400,52400,52400,21
|
|
20230906,115400,385101900,52500,52500,52500,52500,0
|
|
20230906,115300,385101900,52500,52500,52500,52500,88
|
|
20230906,115200,380481900,52500,52500,52500,52500,0
|
|
20230906,115100,380481900,52500,52500,52500,52500,0
|
|
20230906,115000,380481900,52500,52500,52500,52500,0
|
|
20230906,114900,380481900,52500,52500,52500,52500,0
|
|
20230906,114800,380481900,52500,52500,52500,52500,0
|
|
20230906,114700,380481900,52500,52700,52700,52500,574
|
|
20230906,114600,350301400,52800,52800,52800,52800,0
|
|
20230906,114500,350301400,52800,52800,52800,52800,0
|
|
20230906,114400,350301400,52800,52800,52800,52800,52
|
|
20230906,114300,347555800,52900,52900,52900,52900,3
|
|
20230906,114200,347397100,52900,52900,52900,52900,56
|
|
20230906,114100,344434700,52800,52800,52800,52800,1
|
|
20230906,114000,344381900,52800,52800,52800,52800,0
|
|
20230906,113900,344381900,52800,52800,52800,52800,0
|
|
20230906,113800,344381900,52800,52800,52800,52800,50
|
|
20230906,113700,341741900,52800,52800,52800,52800,0
|
|
20230906,113600,341741900,52800,52800,52800,52800,66
|
|
20230906,113500,338257100,52800,52800,52800,52800,64
|
|
20230906,113400,334877900,52800,52800,52800,52800,144
|
|
20230906,113300,327274700,52800,52700,52800,52700,366
|
|
20230906,113200,307951100,52700,52700,52700,52700,0
|
|
20230906,113100,307951100,52700,52700,52700,52700,1
|
|
20230906,113000,307898400,52700,52700,52700,52700,0
|
|
20230906,112900,307898400,52700,52700,52700,52700,10
|
|
20230906,112800,307371400,52700,52700,52700,52700,0
|
|
20230906,112700,307371400,52700,52700,52700,52700,27
|
|
20230906,112600,305948500,52800,52800,52800,52800,18
|
|
20230906,112500,304998100,52800,52900,52900,52800,43
|
|
20230906,112400,302724700,52900,52900,52900,52900,2
|
|
20230906,112300,302618900,52900,52900,52900,52900,10
|
|
20230906,112200,302089900,52900,52800,52900,52800,2
|
|
20230906,112100,301984200,52900,52900,52900,52900,7
|
|
20230906,112000,301613900,52900,52800,52900,52800,30
|
|
20230906,111900,300027900,52700,52700,52700,52700,5
|
|
20230906,111800,299764400,52800,52800,52800,52800,13
|
|
20230906,111700,299078000,52800,52800,52800,52800,0
|
|
20230906,111600,299078000,52800,52900,52900,52800,9
|
|
20230906,111500,298602700,52800,52900,52900,52800,2
|
|
20230906,111400,298497000,52900,52900,52900,52900,2
|
|
20230906,111300,298391200,52900,52900,52900,52900,10
|
|
20230906,111200,297862200,52800,52800,52800,52800,2
|
|
20230906,111100,297756600,52800,52800,52800,52800,95
|
|
20230906,111000,292740600,52600,52600,52600,52600,0
|
|
20230906,110900,292740600,52600,52600,52600,52600,1
|
|
20230906,110800,292688000,52600,52600,52600,52600,0
|
|
20230906,110700,292688000,52600,52600,52600,52600,10
|
|
20230906,110600,292162000,52600,52600,52600,52600,0
|
|
20230906,110500,292162000,52600,52600,52600,52600,0
|
|
20230906,110400,292162000,52600,52600,52600,52600,0
|
|
20230906,110300,292162000,52600,52600,52600,52600,0
|
|
20230906,110200,292162000,52600,52600,52600,52600,51
|
|
20230906,110100,289479400,52600,52600,52600,52600,0
|
|
20230906,110000,289479400,52600,52600,52600,52600,0
|
|
20230906,105900,289479400,52600,52800,52800,52600,11
|
|
20230906,105800,288900600,52800,52800,52800,52800,0
|
|
20230906,105700,288900600,52800,52800,52800,52800,2
|
|
20230906,105600,288795000,52600,52500,52600,52500,4
|
|
20230906,105500,288584700,52500,52500,52500,52500,1
|
|
20230906,105400,288532200,52600,52600,52600,52600,17
|
|
20230906,105300,287638000,52600,52600,52600,52600,38
|
|
20230906,105200,285639200,52700,52700,52700,52700,7
|
|
20230906,105100,285270300,52600,52600,52600,52600,5
|
|
20230906,105000,285007300,52600,52600,52600,52600,0
|
|
20230906,104900,285007300,52600,52600,52600,52600,1
|
|
20230906,104800,284954700,52600,52600,52600,52600,0
|
|
20230906,104700,284954700,52600,52600,52600,52600,0
|
|
20230906,104600,284954700,52600,52600,52600,52600,50
|
|
20230906,104500,282324700,52700,52700,52700,52700,0
|
|
20230906,104400,282324700,52700,52500,52700,52500,17
|
|
20230906,104300,281430000,52500,52500,52500,52500,0
|
|
20230906,104200,281430000,52500,52500,52500,52500,1
|
|
20230906,104100,281377500,52500,52500,52500,52500,50
|
|
20230906,104000,278752500,52500,52500,52500,52500,111
|
|
20230906,103900,272925000,52500,52700,52700,52500,32
|
|
20230906,103800,271239000,52600,52600,52600,52600,0
|
|
20230906,103700,271239000,52600,52600,52600,52600,30
|
|
20230906,103600,269661000,52700,52600,52700,52500,112
|
|
20230906,103500,263772500,52500,52800,52800,52500,149
|
|
20230906,103400,255925900,52900,52900,52900,52900,42
|
|
20230906,103300,253704100,52900,52800,52900,52800,23
|
|
20230906,103200,252487500,52900,52800,52900,52800,4
|
|
20230906,103100,252276000,52900,52800,52900,52800,101
|
|
20230906,103000,246933200,52700,52700,52700,52700,27
|
|
20230906,102900,245510300,52700,52800,52800,52700,201
|
|
20230906,102800,234909500,52900,52900,52900,52800,7
|
|
20230906,102700,234539300,52800,52700,52800,52700,142
|
|
20230906,102600,227041800,52700,52700,52700,52700,11
|
|
20230906,102500,226462100,52700,52700,52700,52700,15
|
|
20230906,102400,225671600,52800,52700,52800,52700,2
|
|
20230906,102300,225566100,52600,52600,52600,52600,0
|
|
20230906,102200,225566100,52600,52700,52800,52600,20
|
|
20230906,102100,224512900,52800,52700,52800,52700,11
|
|
20230906,102000,223932300,52600,52600,52600,52600,1
|
|
20230906,101900,223879700,52600,52600,52600,52600,2
|
|
20230906,101800,223774500,52600,52600,52600,52600,100
|
|
20230906,101700,218514500,52600,52600,52600,52600,0
|
|
20230906,101600,218514500,52600,52600,52600,52600,170
|
|
20230906,101500,209572500,52600,52600,52600,52600,249
|
|
20230906,101400,196475100,52500,52400,52500,52400,173
|
|
20230906,101300,187402000,52300,52300,52300,52300,10
|
|
20230906,101200,186879000,52400,52400,52400,52400,0
|
|
20230906,101100,186879000,52400,52400,52400,52400,0
|
|
20230906,101000,186879000,52400,52400,52400,52400,0
|
|
20230906,100900,186879000,52400,52400,52400,52400,0
|
|
20230906,100800,186879000,52400,52400,52400,52400,11
|
|
20230906,100700,186302600,52400,52400,52400,52400,1
|
|
20230906,100600,186250200,52400,52400,52400,52400,2
|
|
20230906,100500,186145400,52400,52400,52400,52400,0
|
|
20230906,100400,186145400,52400,52400,52400,52400,3
|
|
20230906,100300,185988200,52400,52500,52500,52400,54
|
|
20230906,100200,183157700,52500,52500,52500,52500,12
|
|
20230906,100100,182527700,52500,52500,52500,52500,106
|
|
20230906,100000,176962700,52500,52400,52500,52400,25
|
|
20230906,095900,175652600,52400,52400,52400,52400,5
|
|
20230906,095800,175390600,52400,52400,52400,52400,2
|
|
20230906,095700,175285800,52400,52400,52400,52400,1
|
|
20230906,095600,175233400,52400,52400,52400,52400,4
|
|
20230906,095500,175023800,52400,52400,52400,52400,9
|
|
20230906,095400,174552200,52400,52400,52400,52400,160
|
|
20230906,095300,166168200,52400,52400,52400,52400,2
|
|
20230906,095200,166063400,52400,52500,52500,52400,4
|
|
20230906,095100,165853500,52500,52500,52500,52500,0
|
|
20230906,095000,165853500,52500,52500,52500,52400,4
|
|
20230906,094900,165643700,52500,52500,52500,52500,23
|
|
20230906,094800,164436200,52500,52500,52500,52500,1
|
|
20230906,094700,164383700,52500,52500,52500,52500,1
|
|
20230906,094600,164331200,52500,52500,52500,52500,13
|
|
20230906,094500,163648700,52500,52500,52500,52500,2
|
|
20230906,094400,163543700,52500,52500,52500,52500,12
|
|
20230906,094300,162913700,52500,52500,52500,52500,3
|
|
20230906,094200,162756200,52400,52400,52400,52400,0
|
|
20230906,094100,162756200,52400,52400,52400,52400,0
|
|
20230906,094000,162756200,52400,52400,52400,52400,3
|
|
20230906,093900,162599000,52400,52400,52400,52400,17
|
|
20230906,093800,161708200,52400,52400,52400,52400,1
|
|
20230906,093700,161655800,52500,52400,52500,52400,4
|
|
20230906,093600,161446000,52400,52500,52500,52300,99
|
|
20230906,093500,156264600,52500,52500,52500,52500,20
|
|
20230906,093400,155214600,52500,52700,52700,52500,273
|
|
20230906,093300,140857400,52700,52700,52700,52700,51
|
|
20230906,093200,138169700,52600,52600,52600,52600,12
|
|
20230906,093100,137538500,52600,52600,52600,52600,72
|
|
20230906,093000,133751300,52600,52700,52700,52600,12
|
|
20230906,092900,133119500,52600,52600,52600,52600,67
|
|
20230906,092800,129595300,52600,52400,52600,52400,106
|
|
20230906,092700,124025200,52500,52400,52500,52400,2
|
|
20230906,092600,123920300,52400,52400,52400,52400,50
|
|
20230906,092500,121300300,52200,52200,52200,52200,0
|
|
20230906,092400,121300300,52200,52400,52400,52200,90
|
|
20230906,092300,116600000,52400,52400,52400,52300,3
|
|
20230906,092200,116442900,52400,52200,52400,52200,56
|
|
20230906,092100,113512800,52200,52300,52300,52200,10
|
|
20230906,092000,112990500,52300,52300,52300,52300,2
|
|
20230906,091900,112885900,52400,52300,52400,52100,31
|
|
20230906,091800,111267000,52400,52500,52500,52300,3
|
|
20230906,091700,111109800,52100,52400,52500,52100,57
|
|
20230906,091600,108131600,52300,52400,52400,52300,6
|
|
20230906,091500,107817500,52500,52500,52500,52500,10
|
|
20230906,091400,107292500,52200,52400,52400,51900,223
|
|
20230906,091300,95666800,52400,52400,52900,52400,434
|
|
20230906,091200,72734700,52300,52200,52300,52200,34
|
|
20230906,091100,70957900,52200,52300,52300,52200,56
|
|
20230906,091000,68034600,52300,52000,52300,52000,43
|
|
20230906,090900,65793800,52000,52100,52100,52000,45
|
|
20230906,090800,63453600,52200,52000,52200,52000,73
|
|
20230906,090700,59656700,52000,52200,52200,52000,17
|
|
20230906,090600,58771900,52100,52100,52100,52100,149
|
|
20230906,090500,51009000,52000,52000,52000,52000,0
|
|
20230906,090400,51009000,52000,52000,52000,52000,223
|
|
20230906,090300,39413000,52000,52100,52100,52000,5
|
|
20230906,090200,39152900,52200,52000,52200,52000,204
|
|
20230906,090100,28542700,51900,52200,52200,51800,312
|
|
20230906,090000,12270000,52400,52200,52400,52200,135
|