590 lines
30 KiB
CSV
590 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,184700,1166789200,51500,51500,51500,51500,598
|
|
20230907,184600,1166789200,51500,51500,51500,51500,0
|
|
20230907,184500,1166789200,51500,51500,51500,51500,0
|
|
20230907,184400,1166789200,51500,51500,51500,51500,0
|
|
20230907,184300,1166789200,51500,51500,51500,51500,0
|
|
20230907,184200,1166789200,51500,51500,51500,51500,0
|
|
20230907,184100,1166789200,51500,51500,51500,51500,0
|
|
20230907,184000,1166789200,51500,51500,51500,51500,0
|
|
20230907,183900,1166789200,51500,51500,51500,51500,0
|
|
20230907,183800,1166789200,51500,51500,51500,51500,0
|
|
20230907,183700,1166789200,51500,51500,51500,51500,0
|
|
20230907,183600,1166789200,51500,51500,51500,51500,0
|
|
20230907,183500,1166789200,51500,51500,51500,51500,0
|
|
20230907,183400,1166789200,51500,51500,51500,51500,0
|
|
20230907,183300,1166789200,51500,51500,51500,51500,0
|
|
20230907,183200,1166789200,51500,51500,51500,51500,0
|
|
20230907,183100,1166789200,51500,51500,51500,51500,0
|
|
20230907,183000,1166789200,51500,51500,51500,51500,0
|
|
20230907,182900,1166789200,51500,51500,51500,51500,0
|
|
20230907,182800,1166789200,51500,51500,51500,51500,0
|
|
20230907,182700,1166789200,51500,51500,51500,51500,0
|
|
20230907,182600,1166789200,51500,51500,51500,51500,0
|
|
20230907,182500,1166789200,51500,51500,51500,51500,0
|
|
20230907,182400,1166789200,51500,51500,51500,51500,0
|
|
20230907,182300,1166789200,51500,51500,51500,51500,0
|
|
20230907,182200,1166789200,51500,51500,51500,51500,0
|
|
20230907,182100,1166789200,51500,51500,51500,51500,0
|
|
20230907,182000,1166789200,51500,51500,51500,51500,0
|
|
20230907,181900,1166789200,51500,51500,51500,51500,0
|
|
20230907,181800,1166789200,51500,51500,51500,51500,0
|
|
20230907,181700,1166789200,51500,51500,51500,51500,598
|
|
20230907,181600,1166789200,51500,51500,51500,51500,0
|
|
20230907,181500,1166789200,51500,51500,51500,51500,0
|
|
20230907,181400,1166789200,51500,51500,51500,51500,0
|
|
20230907,181300,1166789200,51500,51500,51500,51500,0
|
|
20230907,181200,1166789200,51500,51500,51500,51500,0
|
|
20230907,181100,1166789200,51500,51500,51500,51500,0
|
|
20230907,181000,1166789200,51500,51500,51500,51500,0
|
|
20230907,180900,1166789200,51500,51500,51500,51500,0
|
|
20230907,180800,1166789200,51500,51500,51500,51500,0
|
|
20230907,180700,1166789200,51500,51500,51500,51500,0
|
|
20230907,180600,1166789200,51500,51500,51500,51500,0
|
|
20230907,180500,1166789200,51500,51500,51500,51500,0
|
|
20230907,180400,1166789200,51500,51500,51500,51500,0
|
|
20230907,180300,1166789200,51500,51500,51500,51500,0
|
|
20230907,180200,1166789200,51500,51500,51500,51500,0
|
|
20230907,180100,1166789200,51500,51500,51500,51500,0
|
|
20230907,180000,1166789200,51500,51500,51500,51500,0
|
|
20230907,175900,1166789200,51500,51500,51500,51500,0
|
|
20230907,175800,1166789200,51500,51500,51500,51500,0
|
|
20230907,175700,1166789200,51500,51500,51500,51500,0
|
|
20230907,175600,1166789200,51500,51500,51500,51500,0
|
|
20230907,175500,1166789200,51500,51500,51500,51500,0
|
|
20230907,175400,1166789200,51500,51500,51500,51500,0
|
|
20230907,175300,1166789200,51500,51500,51500,51500,0
|
|
20230907,175200,1166789200,51500,51500,51500,51500,0
|
|
20230907,175100,1166789200,51500,51500,51500,51500,0
|
|
20230907,175000,1166789200,51500,51500,51500,51500,0
|
|
20230907,174900,1166789200,51500,51500,51500,51500,0
|
|
20230907,174800,1166789200,51500,51500,51500,51500,0
|
|
20230907,174700,1166789200,51500,51500,51500,51500,598
|
|
20230907,174600,1166789200,51500,51500,51500,51500,0
|
|
20230907,174500,1166789200,51500,51500,51500,51500,0
|
|
20230907,174400,1166789200,51500,51500,51500,51500,0
|
|
20230907,174300,1166789200,51500,51500,51500,51500,0
|
|
20230907,174200,1166789200,51500,51500,51500,51500,0
|
|
20230907,174100,1166789200,51500,51500,51500,51500,0
|
|
20230907,174000,1166789200,51500,51500,51500,51500,0
|
|
20230907,173900,1166789200,51500,51500,51500,51500,0
|
|
20230907,173800,1166789200,51500,51500,51500,51500,0
|
|
20230907,173700,1166789200,51500,51500,51500,51500,0
|
|
20230907,173600,1166789200,51500,51500,51500,51500,0
|
|
20230907,173500,1166789200,51500,51500,51500,51500,0
|
|
20230907,173400,1166789200,51500,51500,51500,51500,0
|
|
20230907,173300,1166789200,51500,51500,51500,51500,0
|
|
20230907,173200,1166789200,51500,51500,51500,51500,0
|
|
20230907,173100,1166789200,51500,51500,51500,51500,0
|
|
20230907,173000,1166789200,51500,51500,51500,51500,0
|
|
20230907,172900,1166789200,51500,51500,51500,51500,0
|
|
20230907,172800,1166789200,51500,51500,51500,51500,0
|
|
20230907,172700,1166789200,51500,51500,51500,51500,0
|
|
20230907,172600,1166789200,51500,51500,51500,51500,0
|
|
20230907,172500,1166789200,51500,51500,51500,51500,0
|
|
20230907,172400,1166789200,51500,51500,51500,51500,0
|
|
20230907,172300,1166789200,51500,51500,51500,51500,0
|
|
20230907,172200,1166789200,51500,51500,51500,51500,0
|
|
20230907,172100,1166789200,51500,51500,51500,51500,0
|
|
20230907,172000,1166789200,51500,51500,51500,51500,0
|
|
20230907,171900,1166789200,51500,51500,51500,51500,0
|
|
20230907,171800,1166789200,51500,51500,51500,51500,0
|
|
20230907,171700,1166789200,51500,51500,51500,51500,598
|
|
20230907,171600,1166789200,51500,51500,51500,51500,0
|
|
20230907,171500,1166789200,51500,51500,51500,51500,0
|
|
20230907,171400,1166789200,51500,51500,51500,51500,0
|
|
20230907,171300,1166789200,51500,51500,51500,51500,0
|
|
20230907,171200,1166789200,51500,51500,51500,51500,0
|
|
20230907,171100,1166789200,51500,51500,51500,51500,0
|
|
20230907,171000,1166789200,51500,51500,51500,51500,0
|
|
20230907,170900,1166789200,51500,51500,51500,51500,0
|
|
20230907,170800,1166789200,51500,51500,51500,51500,0
|
|
20230907,170700,1166789200,51500,51500,51500,51500,0
|
|
20230907,170600,1166789200,51500,51500,51500,51500,0
|
|
20230907,170500,1166789200,51500,51500,51500,51500,0
|
|
20230907,170400,1166789200,51500,51500,51500,51500,0
|
|
20230907,170300,1166789200,51500,51500,51500,51500,0
|
|
20230907,170200,1166789200,51500,51500,51500,51500,0
|
|
20230907,170100,1166789200,51500,51500,51500,51500,0
|
|
20230907,170000,1166789200,51500,51500,51500,51500,0
|
|
20230907,165900,1166789200,51500,51500,51500,51500,0
|
|
20230907,165800,1166789200,51500,51500,51500,51500,0
|
|
20230907,165700,1166789200,51500,51500,51500,51500,0
|
|
20230907,165600,1166789200,51500,51500,51500,51500,0
|
|
20230907,165500,1166789200,51500,51500,51500,51500,0
|
|
20230907,165400,1166789200,51500,51500,51500,51500,0
|
|
20230907,165300,1166789200,51500,51500,51500,51500,0
|
|
20230907,165200,1166789200,51500,51500,51500,51500,0
|
|
20230907,165100,1166789200,51500,51500,51500,51500,0
|
|
20230907,165000,1166789200,51500,51500,51500,51500,0
|
|
20230907,164900,1166789200,51500,51500,51500,51500,0
|
|
20230907,164800,1166789200,51500,51500,51500,51500,0
|
|
20230907,164700,1166789200,51500,51500,51500,51500,598
|
|
20230907,164600,1166789200,51500,51500,51500,51500,0
|
|
20230907,164500,1166789200,51500,51500,51500,51500,0
|
|
20230907,164400,1166789200,51500,51500,51500,51500,0
|
|
20230907,164300,1166789200,51500,51500,51500,51500,0
|
|
20230907,164200,1166789200,51500,51500,51500,51500,0
|
|
20230907,164100,1166789200,51500,51500,51500,51500,0
|
|
20230907,164000,1166789200,51500,51500,51500,51500,0
|
|
20230907,163900,1166789200,51500,51500,51500,51500,0
|
|
20230907,163800,1166789200,51500,51500,51500,51500,0
|
|
20230907,163700,1166789200,51500,51500,51500,51500,0
|
|
20230907,163600,1166789200,51500,51500,51500,51500,0
|
|
20230907,163500,1166789200,51500,51500,51500,51500,0
|
|
20230907,163400,1166789200,51500,51500,51500,51500,0
|
|
20230907,163300,1166789200,51500,51500,51500,51500,0
|
|
20230907,163200,1166789200,51500,51500,51500,51500,0
|
|
20230907,163100,1166789200,51500,51500,51500,51500,0
|
|
20230907,163000,1166789200,51500,51500,51500,51500,0
|
|
20230907,162900,1166789200,51500,51500,51500,51500,0
|
|
20230907,162800,1166789200,51500,51500,51500,51500,0
|
|
20230907,162700,1166789200,51500,51500,51500,51500,0
|
|
20230907,162600,1166789200,51500,51500,51500,51500,0
|
|
20230907,162500,1166789200,51500,51500,51500,51500,0
|
|
20230907,162400,1166789200,51500,51500,51500,51500,0
|
|
20230907,162300,1166789200,51500,51500,51500,51500,0
|
|
20230907,162200,1166789200,51500,51500,51500,51500,0
|
|
20230907,162100,1166789200,51500,51500,51500,51500,0
|
|
20230907,162000,1166789200,51500,51500,51500,51500,0
|
|
20230907,161900,1166789200,51500,51500,51500,51500,0
|
|
20230907,161800,1166789200,51500,51500,51500,51500,0
|
|
20230907,161700,1166789200,51500,51500,51500,51500,598
|
|
20230907,161600,1166789200,51500,51500,51500,51500,0
|
|
20230907,161500,1166789200,51500,51500,51500,51500,0
|
|
20230907,161400,1166789200,51500,51500,51500,51500,0
|
|
20230907,161300,1166789200,51500,51500,51500,51500,0
|
|
20230907,161200,1166789200,51500,51500,51500,51500,0
|
|
20230907,161100,1166789200,51500,51500,51500,51500,0
|
|
20230907,161000,1166789200,51500,51500,51500,51500,0
|
|
20230907,160900,1166789200,51500,51500,51500,51500,0
|
|
20230907,160800,1166789200,51500,51500,51500,51500,0
|
|
20230907,160700,1166789200,51500,51500,51500,51500,0
|
|
20230907,160600,1166789200,51500,51500,51500,51500,0
|
|
20230907,160500,1166789200,51500,51500,51500,51500,0
|
|
20230907,160400,1166789200,51500,51500,51500,51500,0
|
|
20230907,160300,1166789200,51500,51500,51500,51500,0
|
|
20230907,160200,1166789200,51500,51500,51500,51500,0
|
|
20230907,160100,1166789200,51500,51500,51500,51500,0
|
|
20230907,160000,1166789200,51500,51500,51500,51500,0
|
|
20230907,155900,1166789200,51500,51500,51500,51500,0
|
|
20230907,155800,1166789200,51500,51500,51500,51500,0
|
|
20230907,155700,1166789200,51500,51500,51500,51500,0
|
|
20230907,155600,1166789200,51500,51500,51500,51500,0
|
|
20230907,155500,1166789200,51500,51500,51500,51500,0
|
|
20230907,155400,1166789200,51500,51500,51500,51500,0
|
|
20230907,155300,1166789200,51500,51500,51500,51500,0
|
|
20230907,155200,1166789200,51500,51500,51500,51500,0
|
|
20230907,155100,1166789200,51500,51500,51500,51500,0
|
|
20230907,155000,1166789200,51500,51500,51500,51500,0
|
|
20230907,154900,1166789200,51500,51500,51500,51500,0
|
|
20230907,154800,1166789200,51500,51500,51500,51500,0
|
|
20230907,154700,1166789200,51500,51500,51500,51500,598
|
|
20230907,154600,1166789200,51500,51500,51500,51500,0
|
|
20230907,154500,1166789200,51500,51500,51500,51500,0
|
|
20230907,154400,1166789200,51500,51500,51500,51500,0
|
|
20230907,154300,1166789200,51500,51500,51500,51500,0
|
|
20230907,154200,1166789200,51500,51500,51500,51500,0
|
|
20230907,154100,1166789200,51500,51500,51500,51500,0
|
|
20230907,154000,1166789200,51500,51500,51500,51500,0
|
|
20230907,153900,1166789200,51500,51500,51500,51500,0
|
|
20230907,153800,1166789200,51500,51500,51500,51500,0
|
|
20230907,153700,1166789200,51500,51500,51500,51500,0
|
|
20230907,153600,1166789200,51500,51500,51500,51500,0
|
|
20230907,153500,1166789200,51500,51500,51500,51500,0
|
|
20230907,153400,1166789200,51500,51500,51500,51500,0
|
|
20230907,153300,1166789200,51500,51500,51500,51500,0
|
|
20230907,153200,1166789200,51500,51500,51500,51500,0
|
|
20230907,153100,1166789200,51500,51500,51500,51500,0
|
|
20230907,153000,1166789200,51500,51500,51500,51500,598
|
|
20230907,152900,1135992200,51500,51500,51500,51500,0
|
|
20230907,152800,1135992200,51500,51500,51500,51500,0
|
|
20230907,152700,1135992200,51500,51500,51500,51500,0
|
|
20230907,152600,1135992200,51500,51500,51500,51500,0
|
|
20230907,152500,1135992200,51500,51500,51500,51500,0
|
|
20230907,152400,1135992200,51500,51500,51500,51500,0
|
|
20230907,152300,1135992200,51500,51500,51500,51500,0
|
|
20230907,152200,1135992200,51500,51500,51500,51500,0
|
|
20230907,152100,1135992200,51500,51500,51500,51500,0
|
|
20230907,152000,1135992200,51500,51500,51500,51500,0
|
|
20230907,151900,1135992200,51500,51400,51500,51400,45
|
|
20230907,151800,1133678100,51500,51500,51500,51500,0
|
|
20230907,151700,1133678100,51500,51500,51500,51500,5
|
|
20230907,151600,1133420600,51400,51400,51400,51400,0
|
|
20230907,151500,1133420600,51400,51400,51400,51400,0
|
|
20230907,151400,1133420600,51400,51400,51400,51400,50
|
|
20230907,151300,1130850600,51400,51400,51400,51400,7
|
|
20230907,151200,1130490800,51400,51400,51400,51400,102
|
|
20230907,151100,1125248000,51400,51400,51400,51400,7
|
|
20230907,151000,1124888200,51500,51400,51500,51400,113
|
|
20230907,150900,1119079500,51400,51400,51400,51400,4
|
|
20230907,150800,1118873900,51400,51500,51500,51400,17
|
|
20230907,150700,1117998900,51500,51500,51500,51500,0
|
|
20230907,150600,1117998900,51500,51600,51600,51500,113
|
|
20230907,150500,1112177400,51500,51600,51600,51500,289
|
|
20230907,150400,1097292000,51500,51500,51500,51500,20
|
|
20230907,150300,1096262000,51600,51600,51600,51600,15
|
|
20230907,150200,1095488000,51600,51600,51600,51600,10
|
|
20230907,150100,1094972000,51500,51500,51600,51500,22
|
|
20230907,150000,1093838300,51500,51500,51500,51500,188
|
|
20230907,145900,1084156300,51500,51600,51600,51500,11
|
|
20230907,145800,1083589700,51600,51600,51600,51600,16
|
|
20230907,145700,1082764100,51500,51500,51500,51500,0
|
|
20230907,145600,1082764100,51500,51600,51600,51500,7
|
|
20230907,145500,1082403500,51600,51600,51600,51600,1
|
|
20230907,145400,1082351900,51600,51600,51600,51600,0
|
|
20230907,145300,1082351900,51600,51600,51600,51500,136
|
|
20230907,145200,1075342000,51600,51600,51600,51600,22
|
|
20230907,145100,1074206800,51600,51600,51600,51600,2
|
|
20230907,145000,1074103600,51500,51600,51600,51500,42
|
|
20230907,144900,1071940100,51600,51600,51600,51600,5
|
|
20230907,144800,1071682100,51600,51600,51600,51600,0
|
|
20230907,144700,1071682100,51600,51800,51800,51600,2
|
|
20230907,144600,1071578700,51800,51500,51800,51500,37
|
|
20230907,144500,1069668500,51500,51600,51600,51500,7
|
|
20230907,144400,1069307400,51600,51700,51700,51600,22
|
|
20230907,144300,1068170200,51700,51600,51700,51600,44
|
|
20230907,144200,1065897200,51600,51600,51600,51600,11
|
|
20230907,144100,1065329600,51500,51500,51500,51500,0
|
|
20230907,144000,1065329600,51500,51500,51600,51500,103
|
|
20230907,143900,1060024900,51700,51600,51700,51600,2
|
|
20230907,143800,1059921600,51600,51600,51600,51600,166
|
|
20230907,143700,1051356000,51600,51600,51600,51600,1
|
|
20230907,143600,1051304400,51600,51600,51600,51600,0
|
|
20230907,143500,1051304400,51600,51600,51600,51600,40
|
|
20230907,143400,1049240400,51700,51600,51700,51600,11
|
|
20230907,143300,1048672700,51600,51700,51700,51600,32
|
|
20230907,143200,1047021400,51600,51600,51600,51600,0
|
|
20230907,143100,1047021400,51600,51700,51700,51600,18
|
|
20230907,143000,1046092500,51800,51600,51800,51600,2
|
|
20230907,142900,1045989100,51800,51600,51800,51600,27
|
|
20230907,142800,1044595700,51600,51600,51600,51600,9
|
|
20230907,142700,1044131300,51900,51900,51900,51900,0
|
|
20230907,142600,1044131300,51900,51600,51900,51600,19
|
|
20230907,142500,1043147600,51900,51900,51900,51900,0
|
|
20230907,142400,1043147600,51900,51900,51900,51900,116
|
|
20230907,142300,1037127200,51900,51700,51900,51700,7
|
|
20230907,142200,1036765100,51800,51800,51800,51800,89
|
|
20230907,142100,1032154900,51800,51800,51800,51800,21
|
|
20230907,142000,1031067100,51900,51900,51900,51900,10
|
|
20230907,141900,1030548100,51900,51900,51900,51900,1
|
|
20230907,141800,1030496200,51800,51800,51800,51800,0
|
|
20230907,141700,1030496200,51800,51800,51800,51800,0
|
|
20230907,141600,1030496200,51800,51800,51800,51800,9
|
|
20230907,141500,1030030000,51800,51800,51800,51800,5
|
|
20230907,141400,1029771000,51900,51800,51900,51800,100
|
|
20230907,141300,1024590600,51600,51600,51600,51600,0
|
|
20230907,141200,1024590600,51600,51600,51600,51600,20
|
|
20230907,141100,1023558600,51600,51600,51600,51600,0
|
|
20230907,141000,1023558600,51600,51600,51600,51600,0
|
|
20230907,140900,1023558600,51600,51600,51600,51600,6
|
|
20230907,140800,1023249000,51500,51600,51600,51500,297
|
|
20230907,140700,1007953400,51500,51500,51500,51500,69
|
|
20230907,140600,1004399900,51500,51600,51600,51500,13
|
|
20230907,140500,1003730000,51600,51600,51600,51500,448
|
|
20230907,140400,980650500,51600,51600,51600,51600,12
|
|
20230907,140300,980031300,51600,51700,51700,51600,596
|
|
20230907,140200,949275200,51700,51700,51700,51700,0
|
|
20230907,140100,949275200,51700,51700,51700,51700,0
|
|
20230907,140000,949275200,51700,51700,51700,51700,16
|
|
20230907,135900,948448000,51800,51800,51800,51800,15
|
|
20230907,135800,947671000,51800,51700,51800,51700,241
|
|
20230907,135700,935191200,51700,51700,51700,51700,0
|
|
20230907,135600,935191200,51700,51700,51700,51700,303
|
|
20230907,135500,919526100,51800,51800,51800,51800,14
|
|
20230907,135400,918800900,51800,51800,51800,51800,14
|
|
20230907,135300,918075700,51800,51800,51800,51800,16
|
|
20230907,135200,917246900,51800,51800,51800,51800,0
|
|
20230907,135100,917246900,51800,51800,51800,51800,0
|
|
20230907,135000,917246900,51800,51800,51800,51800,0
|
|
20230907,134900,917246900,51800,51800,51800,51800,102
|
|
20230907,134800,911963300,51800,51800,51800,51800,0
|
|
20230907,134700,911963300,51800,51800,51800,51800,13
|
|
20230907,134600,911289900,51800,51800,51800,51800,3
|
|
20230907,134500,911134500,51800,51800,51800,51800,251
|
|
20230907,134400,898132700,52000,52000,52000,52000,39
|
|
20230907,134300,896104700,51800,51800,51800,51800,41
|
|
20230907,134200,893980900,51900,52000,52000,51900,447
|
|
20230907,134100,870780600,52000,52000,52000,52000,0
|
|
20230907,134000,870780600,52000,52000,52000,52000,1
|
|
20230907,133900,870728600,52000,52000,52000,52000,10
|
|
20230907,133800,870208600,51900,52100,52100,51900,55
|
|
20230907,133700,867352100,52000,51900,52000,51900,30
|
|
20230907,133600,865794100,52000,52000,52000,52000,0
|
|
20230907,133500,865794100,52000,52000,52000,52000,406
|
|
20230907,133400,844682100,52000,52000,52000,52000,0
|
|
20230907,133300,844682100,52000,52000,52000,52000,0
|
|
20230907,133200,844682100,52000,52100,52100,52000,46
|
|
20230907,133100,842289800,52100,52100,52100,52100,20
|
|
20230907,133000,841247800,52200,52200,52200,52200,0
|
|
20230907,132900,841247800,52200,52200,52200,52200,0
|
|
20230907,132800,841247800,52200,52200,52200,52200,0
|
|
20230907,132700,841247800,52200,52200,52200,52200,5
|
|
20230907,132600,840986800,52200,52200,52200,52200,0
|
|
20230907,132500,840986800,52200,52200,52200,52200,0
|
|
20230907,132400,840986800,52200,52200,52200,52200,0
|
|
20230907,132300,840986800,52200,52000,52200,52000,128
|
|
20230907,132200,834315400,52000,52000,52000,52000,0
|
|
20230907,132100,834315400,52000,52000,52000,52000,5
|
|
20230907,132000,834055400,52000,52000,52000,52000,2
|
|
20230907,131900,833951400,52100,52100,52100,52100,44
|
|
20230907,131800,831659000,52100,52100,52100,52100,1
|
|
20230907,131700,831606900,52000,52000,52000,52000,0
|
|
20230907,131600,831606900,52000,52000,52000,52000,0
|
|
20230907,131500,831606900,52000,52000,52000,52000,20
|
|
20230907,131400,830566900,52000,52000,52000,52000,0
|
|
20230907,131300,830566900,52000,52100,52100,52000,150
|
|
20230907,131200,822753900,52200,52200,52200,52200,0
|
|
20230907,131100,822753900,52200,52200,52200,52200,14
|
|
20230907,131000,822023100,52100,52300,52300,52100,39
|
|
20230907,130900,819986800,52500,52500,52500,52500,0
|
|
20230907,130800,819986800,52500,52300,52500,52300,22
|
|
20230907,130700,818836000,52500,52500,52500,52500,0
|
|
20230907,130600,818836000,52500,52500,52500,52500,1
|
|
20230907,130500,818783500,52500,52400,52500,52400,8
|
|
20230907,130400,818363700,52500,52500,52500,52500,0
|
|
20230907,130300,818363700,52500,52500,52500,52500,0
|
|
20230907,130200,818363700,52500,52500,52500,52500,1
|
|
20230907,130100,818311200,52200,52200,52200,52200,0
|
|
20230907,130000,818311200,52200,52500,52500,52200,2
|
|
20230907,125900,818206500,52500,52500,52500,52500,0
|
|
20230907,125800,818206500,52500,52500,52500,52500,1
|
|
20230907,125700,818154000,52500,52500,52500,52500,0
|
|
20230907,125600,818154000,52500,52500,52500,52500,0
|
|
20230907,125500,818154000,52500,52400,52500,52400,72
|
|
20230907,125400,814377400,52400,52400,52400,52400,0
|
|
20230907,125300,814377400,52400,52400,52400,52400,0
|
|
20230907,125200,814377400,52400,52300,52400,52300,5
|
|
20230907,125100,814115800,52300,52300,52300,52300,30
|
|
20230907,125000,812546800,52100,52100,52100,52100,0
|
|
20230907,124900,812546800,52100,52100,52100,52100,10
|
|
20230907,124800,812025800,52100,52100,52100,52100,0
|
|
20230907,124700,812025800,52100,52100,52100,52100,0
|
|
20230907,124600,812025800,52100,52100,52100,52100,0
|
|
20230907,124500,812025800,52100,52100,52100,52100,0
|
|
20230907,124400,812025800,52100,52100,52100,52100,26
|
|
20230907,124300,810671200,52300,52300,52300,52300,11
|
|
20230907,124200,810095900,52300,52300,52300,52300,0
|
|
20230907,124100,810095900,52300,52300,52300,52300,1
|
|
20230907,124000,810043600,52100,52100,52100,52100,0
|
|
20230907,123900,810043600,52100,52100,52100,52100,21
|
|
20230907,123800,808949500,52100,52100,52100,52100,13
|
|
20230907,123700,808272200,52200,52200,52200,52200,8
|
|
20230907,123600,807854600,52200,52200,52200,52200,0
|
|
20230907,123500,807854600,52200,52200,52200,52200,0
|
|
20230907,123400,807854600,52200,52200,52200,52200,4
|
|
20230907,123300,807645800,52300,52300,52300,52300,57
|
|
20230907,123200,804664700,52300,52300,52300,52300,1
|
|
20230907,123100,804612400,52300,52200,52300,52200,5
|
|
20230907,123000,804351000,52200,52200,52200,52200,44
|
|
20230907,122900,802054200,52300,52300,52300,52300,0
|
|
20230907,122800,802054200,52300,52200,52300,52200,60
|
|
20230907,122700,798920800,52300,52300,52300,52300,1
|
|
20230907,122600,798868500,52300,52300,52300,52300,3
|
|
20230907,122500,798711600,52200,52200,52200,52200,0
|
|
20230907,122400,798711600,52200,52200,52200,52200,0
|
|
20230907,122300,798711600,52200,52200,52200,52200,0
|
|
20230907,122200,798711600,52200,52200,52200,52200,2
|
|
20230907,122100,798607200,52200,52200,52200,52200,1
|
|
20230907,122000,798555000,52300,52300,52300,52300,2
|
|
20230907,121900,798450400,52300,52300,52300,52300,0
|
|
20230907,121800,798450400,52300,52300,52300,52300,5
|
|
20230907,121700,798188900,52300,52300,52300,52300,0
|
|
20230907,121600,798188900,52300,52200,52300,52200,2
|
|
20230907,121500,798084400,52300,52200,52300,52200,3
|
|
20230907,121400,797927700,52200,52200,52200,52200,1
|
|
20230907,121300,797875500,52200,52200,52200,52200,35
|
|
20230907,121200,796048500,52300,52300,52300,52300,0
|
|
20230907,121100,796048500,52300,52300,52300,52300,0
|
|
20230907,121000,796048500,52300,52300,52300,52300,0
|
|
20230907,120900,796048500,52300,52300,52300,52300,0
|
|
20230907,120800,796048500,52300,52300,52300,52300,0
|
|
20230907,120700,796048500,52300,52300,52300,52300,40
|
|
20230907,120600,793956500,52200,52200,52200,52200,13
|
|
20230907,120500,793277900,52300,52300,52300,52300,0
|
|
20230907,120400,793277900,52300,52300,52300,52300,0
|
|
20230907,120300,793277900,52300,52300,52300,52300,0
|
|
20230907,120200,793277900,52300,52100,52300,52100,219
|
|
20230907,120100,781866200,52200,52200,52200,52200,3
|
|
20230907,120000,781709600,52200,52300,52300,52200,15
|
|
20230907,115900,780926100,52300,52100,52300,52100,14
|
|
20230907,115800,780195500,52200,52100,52200,52100,15
|
|
20230907,115700,779413200,52100,52100,52100,52100,16
|
|
20230907,115600,778579600,52100,52100,52100,52100,10
|
|
20230907,115500,778058600,52000,52000,52000,52000,1
|
|
20230907,115400,778006600,52200,52200,52200,52200,1
|
|
20230907,115300,777954400,52100,52000,52100,52000,4
|
|
20230907,115200,777746200,52100,52100,52100,52100,52
|
|
20230907,115100,775037000,52100,52100,52100,52100,2
|
|
20230907,115000,774932800,52100,52100,52100,52100,1
|
|
20230907,114900,774880700,52100,52100,52100,52100,1
|
|
20230907,114800,774828600,52100,52100,52100,52100,2
|
|
20230907,114700,774724400,52000,52000,52000,52000,0
|
|
20230907,114600,774724400,52000,52000,52000,52000,1
|
|
20230907,114500,774672400,52100,52100,52100,52100,15
|
|
20230907,114400,773890900,52100,52100,52100,52100,0
|
|
20230907,114300,773890900,52100,52100,52100,52100,0
|
|
20230907,114200,773890900,52100,52100,52100,52100,6
|
|
20230907,114100,773578300,52000,52000,52000,52000,13
|
|
20230907,114000,772902300,52000,52000,52000,52000,0
|
|
20230907,113900,772902300,52000,52000,52000,52000,2
|
|
20230907,113800,772798300,52000,52000,52000,52000,0
|
|
20230907,113700,772798300,52000,52000,52000,52000,1
|
|
20230907,113600,772746300,52000,52000,52000,52000,0
|
|
20230907,113500,772746300,52000,52000,52000,52000,0
|
|
20230907,113400,772746300,52000,52000,52000,52000,11
|
|
20230907,113300,772174300,52000,52000,52000,52000,9
|
|
20230907,113200,771706300,52000,52000,52000,52000,0
|
|
20230907,113100,771706300,52000,52100,52100,52000,82
|
|
20230907,113000,767440700,52100,52100,52100,52100,0
|
|
20230907,112900,767440700,52100,52100,52100,52100,1
|
|
20230907,112800,767388600,52100,52100,52100,52100,0
|
|
20230907,112700,767388600,52100,52100,52100,52100,2
|
|
20230907,112600,767284400,52100,52100,52100,52100,50
|
|
20230907,112500,764679400,52200,52200,52200,52200,41
|
|
20230907,112400,762539200,52100,52100,52100,52100,3
|
|
20230907,112300,762382900,52200,52200,52200,52200,0
|
|
20230907,112200,762382900,52200,52200,52200,52200,0
|
|
20230907,112100,762382900,52200,52200,52200,52200,8
|
|
20230907,112000,761965300,52000,52000,52000,52000,0
|
|
20230907,111900,761965300,52000,52000,52000,52000,0
|
|
20230907,111800,761965300,52000,52000,52000,52000,2
|
|
20230907,111700,761861300,52000,52200,52200,52000,7
|
|
20230907,111600,761497100,52000,52000,52000,52000,2
|
|
20230907,111500,761393100,52200,52000,52200,52000,85
|
|
20230907,111400,756972500,52100,52100,52100,52000,5
|
|
20230907,111300,756712100,52000,52000,52000,52000,0
|
|
20230907,111200,756712100,52000,52000,52000,52000,0
|
|
20230907,111100,756712100,52000,52000,52000,52000,1
|
|
20230907,111000,756660100,52000,52200,52200,52000,6
|
|
20230907,110900,756347100,52000,52000,52000,52000,20
|
|
20230907,110800,755307100,52000,52000,52000,52000,0
|
|
20230907,110700,755307100,52000,52000,52000,52000,0
|
|
20230907,110600,755307100,52000,52000,52000,52000,0
|
|
20230907,110500,755307100,52000,52000,52000,52000,0
|
|
20230907,110400,755307100,52000,52000,52000,52000,0
|
|
20230907,110300,755307100,52000,52100,52100,52000,315
|
|
20230907,110200,738922100,52100,52100,52100,52100,0
|
|
20230907,110100,738922100,52100,52100,52100,52100,0
|
|
20230907,110000,738922100,52100,52100,52100,52100,0
|
|
20230907,105900,738922100,52100,52100,52100,52100,37
|
|
20230907,105800,736994400,52600,52500,52600,52500,96
|
|
20230907,105700,731952500,52600,52100,52600,52100,21
|
|
20230907,105600,730853800,52000,52000,52000,52000,40
|
|
20230907,105500,728773800,52000,52200,52200,52000,80
|
|
20230907,105400,724605800,52200,52200,52200,52200,0
|
|
20230907,105300,724605800,52200,52200,52200,52200,16
|
|
20230907,105200,723770600,52100,52100,52100,52100,0
|
|
20230907,105100,723770600,52100,52100,52100,52100,17
|
|
20230907,105000,722884900,52100,52100,52100,52100,15
|
|
20230907,104900,722103400,52000,52000,52000,52000,70
|
|
20230907,104800,718463400,52000,51900,52000,51900,15
|
|
20230907,104700,717683900,51900,52000,52000,51900,21
|
|
20230907,104600,716592000,52000,52000,52000,52000,14
|
|
20230907,104500,715864000,52000,51900,52000,51900,28
|
|
20230907,104400,714410400,52000,52000,52000,52000,1
|
|
20230907,104300,714358400,51900,51900,51900,51900,1
|
|
20230907,104200,714306500,52000,52000,52000,52000,10
|
|
20230907,104100,713786500,52000,52000,52000,52000,2
|
|
20230907,104000,713682500,52000,52000,52000,52000,1
|
|
20230907,103900,713630500,52000,52000,52000,52000,15
|
|
20230907,103800,712850500,52000,52000,52000,52000,15
|
|
20230907,103700,712070500,52000,52100,52100,52000,443
|
|
20230907,103600,689034400,52100,52100,52100,52100,74
|
|
20230907,103500,685179000,52100,52100,52100,52100,1
|
|
20230907,103400,685126900,52100,52100,52100,52100,0
|
|
20230907,103300,685126900,52100,52100,52100,52100,110
|
|
20230907,103200,679395900,52100,52100,52100,52100,0
|
|
20230907,103100,679395900,52100,52100,52100,52100,20
|
|
20230907,103000,678353900,52100,52100,52100,52100,8
|
|
20230907,102900,677937100,52100,52100,52100,52100,55
|
|
20230907,102800,675071600,52100,52100,52100,52100,10
|
|
20230907,102700,674550600,52100,52100,52100,52100,34
|
|
20230907,102600,672779200,52100,52100,52100,52100,13
|
|
20230907,102500,672101900,52100,52300,52300,52100,621
|
|
20230907,102400,639703500,52300,52300,52300,52300,48
|
|
20230907,102300,637193100,52300,52300,52300,52300,0
|
|
20230907,102200,637193100,52300,52300,52300,52300,15
|
|
20230907,102100,636408600,52300,52300,52300,52300,0
|
|
20230907,102000,636408600,52300,52300,52300,52300,24
|
|
20230907,101900,635153400,52300,52300,52300,52200,169
|
|
20230907,101800,626330600,52300,52200,52300,52200,28
|
|
20230907,101700,624868500,52200,52300,52300,52200,31
|
|
20230907,101600,623248200,52200,52300,52300,52200,102
|
|
20230907,101500,617923700,52200,52400,52400,52200,52
|
|
20230907,101400,615208800,52400,52400,52400,52400,1
|
|
20230907,101300,615156400,52400,52300,52400,52100,136
|
|
20230907,101200,608061300,52300,52500,52500,52300,234
|
|
20230907,101100,595813900,52500,52500,52500,52500,5
|
|
20230907,101000,595551400,52500,52500,52500,52500,12
|
|
20230907,100900,594921400,52500,52500,52500,52500,0
|
|
20230907,100800,594921400,52500,52500,52500,52500,5
|
|
20230907,100700,594658900,52500,52400,52500,52300,185
|
|
20230907,100600,584970400,52400,52600,52600,52400,781
|
|
20230907,100500,543953000,52700,52600,52700,52600,124
|
|
20230907,100400,537423800,52800,52800,52800,52700,219
|
|
20230907,100300,525881900,52800,52900,52900,52800,139
|
|
20230907,100200,518536900,52900,52900,52900,52900,1
|
|
20230907,100100,518484000,52800,52800,52800,52800,129
|
|
20230907,100000,511672800,52900,52900,52900,52900,1
|
|
20230907,095900,511619900,52800,52800,52800,52800,20
|
|
20230907,095800,510563900,52800,52900,52900,52800,113
|
|
20230907,095700,504587700,53000,53000,53000,53000,25
|
|
20230907,095600,503262700,53000,52900,53000,52800,75
|
|
20230907,095500,499300100,52900,52900,52900,52900,77
|
|
20230907,095400,495226800,52900,53000,53000,52900,210
|
|
20230907,095300,484096900,53000,53200,53200,53000,83
|
|
20230907,095200,479686700,53200,53000,53200,53000,57
|
|
20230907,095100,476661700,53000,53100,53100,53000,274
|
|
20230907,095000,462119500,53100,53200,53200,53100,378
|
|
20230907,094900,442015300,53300,53300,53300,53200,188
|
|
20230907,094800,432001700,53500,53500,53500,53500,100
|
|
20230907,094700,426651700,53400,53400,53400,53400,98
|
|
20230907,094600,421418500,53400,53400,53400,53400,48
|
|
20230907,094500,418855300,53400,53300,53400,53300,119
|
|
20230907,094400,412512500,53300,53400,53400,53300,191
|
|
20230907,094300,402331900,53300,53300,53300,53300,5
|
|
20230907,094200,402065400,53300,53400,53600,53300,59
|
|
20230907,094100,398917200,53500,53600,53600,53400,114
|
|
20230907,094000,392816600,53600,53600,53600,53500,97
|
|
20230907,093900,387617600,53400,53400,53400,53400,0
|
|
20230907,093800,387617600,53400,53300,53500,53300,335
|
|
20230907,093700,369720000,53400,53300,53400,53300,115
|
|
20230907,093600,363590400,53300,53400,53400,53300,102
|
|
20230907,093500,358153700,53300,53400,53400,53300,26
|
|
20230907,093400,356767300,53400,53300,53400,53300,69
|
|
20230907,093300,353088500,53400,53400,53400,53400,11
|
|
20230907,093200,352501100,53300,53300,53400,53300,81
|
|
20230907,093100,348183700,53300,53200,53400,53200,63
|
|
20230907,093000,344828400,53300,53400,53500,53300,251
|
|
20230907,092900,331439800,53400,53400,53500,53400,59
|
|
20230907,092800,328287300,53400,53400,53400,53400,6
|
|
20230907,092700,327966900,53500,53400,53500,53400,119
|
|
20230907,092600,321611800,53300,53300,53400,53300,121
|
|
20230907,092500,315161300,53400,53400,53400,53400,235
|
|
20230907,092400,302612300,53400,53500,53500,53400,77
|
|
20230907,092300,298497500,53500,53400,53500,53400,26
|
|
20230907,092200,297108100,53400,53400,53400,53400,123
|
|
20230907,092100,290539900,53400,53400,53500,53400,314
|
|
20230907,092000,273769800,53400,53500,53500,53400,73
|
|
20230907,091900,269870200,53600,53600,53600,53600,112
|
|
20230907,091800,263867000,53600,53400,53600,53400,294
|
|
20230907,091700,248129900,53500,53500,53500,53500,292
|
|
20230907,091600,232507900,53400,53000,53400,53000,341
|
|
20230907,091500,214357200,53000,53100,53200,53000,147
|
|
20230907,091400,206550300,53100,53200,53200,53100,62
|
|
20230907,091300,203252500,53100,53100,53100,53000,230
|
|
20230907,091200,191055900,53000,53100,53100,53000,304
|
|
20230907,091100,174933000,53300,53200,53300,53200,51
|
|
20230907,091000,172217900,53200,53300,53500,53200,90
|
|
20230907,090900,167424300,53600,53500,53800,53500,1163
|
|
20230907,090800,104988300,53500,53400,53600,53400,172
|
|
20230907,090700,95791700,53400,53100,53400,53100,317
|
|
20230907,090600,78907500,52800,53100,53100,52800,192
|
|
20230907,090500,68769600,53100,53100,53100,53100,42
|
|
20230907,090400,66539400,53100,53000,53200,53000,217
|
|
20230907,090300,55028500,52800,52800,52900,52800,98
|
|
20230907,090200,49854000,52800,52900,53100,52800,60
|
|
20230907,090100,46675200,52900,52600,52900,52500,678
|
|
20230907,090000,11014300,52700,52700,52700,52700,209
|