589 lines
31 KiB
CSV
589 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,184600,17153081700,53800,53800,53800,53800,1426
|
|
20230908,184500,17153081700,53800,53800,53800,53800,0
|
|
20230908,184400,17153081700,53800,53800,53800,53800,0
|
|
20230908,184300,17153081700,53800,53800,53800,53800,0
|
|
20230908,184200,17153081700,53800,53800,53800,53800,0
|
|
20230908,184100,17153081700,53800,53800,53800,53800,0
|
|
20230908,184000,17153081700,53800,53800,53800,53800,0
|
|
20230908,183900,17153081700,53800,53800,53800,53800,0
|
|
20230908,183800,17153081700,53800,53800,53800,53800,0
|
|
20230908,183700,17153081700,53800,53800,53800,53800,0
|
|
20230908,183600,17153081700,53800,53800,53800,53800,0
|
|
20230908,183500,17153081700,53800,53800,53800,53800,0
|
|
20230908,183400,17153081700,53800,53800,53800,53800,0
|
|
20230908,183300,17153081700,53800,53800,53800,53800,0
|
|
20230908,183200,17153081700,53800,53800,53800,53800,0
|
|
20230908,183100,17153081700,53800,53800,53800,53800,0
|
|
20230908,183000,17153081700,53800,53800,53800,53800,0
|
|
20230908,182900,17153081700,53800,53800,53800,53800,0
|
|
20230908,182800,17153081700,53800,53800,53800,53800,0
|
|
20230908,182700,17153081700,53800,53800,53800,53800,0
|
|
20230908,182600,17153081700,53800,53800,53800,53800,0
|
|
20230908,182500,17153081700,53800,53800,53800,53800,0
|
|
20230908,182400,17153081700,53800,53800,53800,53800,0
|
|
20230908,182300,17153081700,53800,53800,53800,53800,0
|
|
20230908,182200,17153081700,53800,53800,53800,53800,0
|
|
20230908,182100,17153081700,53800,53800,53800,53800,0
|
|
20230908,182000,17153081700,53800,53800,53800,53800,0
|
|
20230908,181900,17153081700,53800,53800,53800,53800,0
|
|
20230908,181800,17153081700,53800,53800,53800,53800,0
|
|
20230908,181700,17153081700,53800,53800,53800,53800,0
|
|
20230908,181600,17153081700,53800,53800,53800,53800,1426
|
|
20230908,181500,17153081700,53800,53800,53800,53800,0
|
|
20230908,181400,17153081700,53800,53800,53800,53800,0
|
|
20230908,181300,17153081700,53800,53800,53800,53800,0
|
|
20230908,181200,17153081700,53800,53800,53800,53800,0
|
|
20230908,181100,17153081700,53800,53800,53800,53800,0
|
|
20230908,181000,17153081700,53800,53800,53800,53800,0
|
|
20230908,180900,17153081700,53800,53800,53800,53800,0
|
|
20230908,180800,17153081700,53800,53800,53800,53800,0
|
|
20230908,180700,17153081700,53800,53800,53800,53800,0
|
|
20230908,180600,17153081700,53800,53800,53800,53800,0
|
|
20230908,180500,17153081700,53800,53800,53800,53800,0
|
|
20230908,180400,17153081700,53800,53800,53800,53800,0
|
|
20230908,180300,17153081700,53800,53800,53800,53800,0
|
|
20230908,180200,17153081700,53800,53800,53800,53800,0
|
|
20230908,180100,17153081700,53800,53800,53800,53800,0
|
|
20230908,180000,17153081700,53800,53800,53800,53800,0
|
|
20230908,175900,17153081700,53800,53800,53800,53800,0
|
|
20230908,175800,17153081700,53800,53800,53800,53800,0
|
|
20230908,175700,17153081700,53800,53800,53800,53800,0
|
|
20230908,175600,17153081700,53800,53800,53800,53800,0
|
|
20230908,175500,17153081700,53800,53800,53800,53800,0
|
|
20230908,175400,17153081700,53800,53800,53800,53800,0
|
|
20230908,175300,17153081700,53800,53800,53800,53800,0
|
|
20230908,175200,17153081700,53800,53800,53800,53800,0
|
|
20230908,175100,17153081700,53800,53800,53800,53800,0
|
|
20230908,175000,17153081700,53800,53800,53800,53800,0
|
|
20230908,174900,17153081700,53800,53800,53800,53800,0
|
|
20230908,174800,17153081700,53800,53800,53800,53800,0
|
|
20230908,174700,17153081700,53800,53800,53800,53800,0
|
|
20230908,174600,17153081700,53800,53800,53800,53800,1426
|
|
20230908,174500,17153081700,53800,53800,53800,53800,0
|
|
20230908,174400,17153081700,53800,53800,53800,53800,0
|
|
20230908,174300,17153081700,53800,53800,53800,53800,0
|
|
20230908,174200,17153081700,53800,53800,53800,53800,0
|
|
20230908,174100,17153081700,53800,53800,53800,53800,0
|
|
20230908,174000,17153081700,53800,53800,53800,53800,0
|
|
20230908,173900,17153081700,53800,53800,53800,53800,0
|
|
20230908,173800,17153081700,53800,53800,53800,53800,0
|
|
20230908,173700,17153081700,53800,53800,53800,53800,0
|
|
20230908,173600,17153081700,53800,53800,53800,53800,0
|
|
20230908,173500,17153081700,53800,53800,53800,53800,0
|
|
20230908,173400,17153081700,53800,53800,53800,53800,0
|
|
20230908,173300,17153081700,53800,53800,53800,53800,0
|
|
20230908,173200,17153081700,53800,53800,53800,53800,0
|
|
20230908,173100,17153081700,53800,53800,53800,53800,0
|
|
20230908,173000,17153081700,53800,53800,53800,53800,0
|
|
20230908,172900,17153081700,53800,53800,53800,53800,0
|
|
20230908,172800,17153081700,53800,53800,53800,53800,0
|
|
20230908,172700,17153081700,53800,53800,53800,53800,0
|
|
20230908,172600,17153081700,53800,53800,53800,53800,0
|
|
20230908,172500,17153081700,53800,53800,53800,53800,0
|
|
20230908,172400,17153081700,53800,53800,53800,53800,0
|
|
20230908,172300,17153081700,53800,53800,53800,53800,0
|
|
20230908,172200,17153081700,53800,53800,53800,53800,0
|
|
20230908,172100,17153081700,53800,53800,53800,53800,0
|
|
20230908,172000,17153081700,53800,53800,53800,53800,0
|
|
20230908,171900,17153081700,53800,53800,53800,53800,0
|
|
20230908,171800,17153081700,53800,53800,53800,53800,0
|
|
20230908,171700,17153081700,53800,53800,53800,53800,0
|
|
20230908,171600,17153081700,53800,53800,53800,53800,1426
|
|
20230908,171500,17153081700,53800,53800,53800,53800,0
|
|
20230908,171400,17153081700,53800,53800,53800,53800,0
|
|
20230908,171300,17153081700,53800,53800,53800,53800,0
|
|
20230908,171200,17153081700,53800,53800,53800,53800,0
|
|
20230908,171100,17153081700,53800,53800,53800,53800,0
|
|
20230908,171000,17153081700,53800,53800,53800,53800,0
|
|
20230908,170900,17153081700,53800,53800,53800,53800,0
|
|
20230908,170800,17153081700,53800,53800,53800,53800,0
|
|
20230908,170700,17153081700,53800,53800,53800,53800,0
|
|
20230908,170600,17153081700,53800,53800,53800,53800,0
|
|
20230908,170500,17153081700,53800,53800,53800,53800,0
|
|
20230908,170400,17153081700,53800,53800,53800,53800,0
|
|
20230908,170300,17153081700,53800,53800,53800,53800,0
|
|
20230908,170200,17153081700,53800,53800,53800,53800,0
|
|
20230908,170100,17153081700,53800,53800,53800,53800,0
|
|
20230908,170000,17153081700,53800,53800,53800,53800,0
|
|
20230908,165900,17153081700,53800,53800,53800,53800,0
|
|
20230908,165800,17153081700,53800,53800,53800,53800,0
|
|
20230908,165700,17153081700,53800,53800,53800,53800,0
|
|
20230908,165600,17153081700,53800,53800,53800,53800,0
|
|
20230908,165500,17153081700,53800,53800,53800,53800,0
|
|
20230908,165400,17153081700,53800,53800,53800,53800,0
|
|
20230908,165300,17153081700,53800,53800,53800,53800,0
|
|
20230908,165200,17153081700,53800,53800,53800,53800,0
|
|
20230908,165100,17153081700,53800,53800,53800,53800,0
|
|
20230908,165000,17153081700,53800,53800,53800,53800,0
|
|
20230908,164900,17153081700,53800,53800,53800,53800,0
|
|
20230908,164800,17153081700,53800,53800,53800,53800,0
|
|
20230908,164700,17153081700,53800,53800,53800,53800,0
|
|
20230908,164600,17153081700,53800,53800,53800,53800,1426
|
|
20230908,164500,17153081700,53800,53800,53800,53800,0
|
|
20230908,164400,17153081700,53800,53800,53800,53800,0
|
|
20230908,164300,17153081700,53800,53800,53800,53800,0
|
|
20230908,164200,17153081700,53800,53800,53800,53800,0
|
|
20230908,164100,17153081700,53800,53800,53800,53800,0
|
|
20230908,164000,17153081700,53800,53800,53800,53800,0
|
|
20230908,163900,17153081700,53800,53800,53800,53800,0
|
|
20230908,163800,17153081700,53800,53800,53800,53800,0
|
|
20230908,163700,17153081700,53800,53800,53800,53800,0
|
|
20230908,163600,17153081700,53800,53800,53800,53800,0
|
|
20230908,163500,17153081700,53800,53800,53800,53800,0
|
|
20230908,163400,17153081700,53800,53800,53800,53800,0
|
|
20230908,163300,17153081700,53800,53800,53800,53800,0
|
|
20230908,163200,17153081700,53800,53800,53800,53800,0
|
|
20230908,163100,17153081700,53800,53800,53800,53800,0
|
|
20230908,163000,17153081700,53800,53800,53800,53800,0
|
|
20230908,162900,17153081700,53800,53800,53800,53800,0
|
|
20230908,162800,17153081700,53800,53800,53800,53800,0
|
|
20230908,162700,17153081700,53800,53800,53800,53800,0
|
|
20230908,162600,17153081700,53800,53800,53800,53800,0
|
|
20230908,162500,17153081700,53800,53800,53800,53800,0
|
|
20230908,162400,17153081700,53800,53800,53800,53800,0
|
|
20230908,162300,17153081700,53800,53800,53800,53800,0
|
|
20230908,162200,17153081700,53800,53800,53800,53800,0
|
|
20230908,162100,17153081700,53800,53800,53800,53800,0
|
|
20230908,162000,17153081700,53800,53800,53800,53800,0
|
|
20230908,161900,17153081700,53800,53800,53800,53800,0
|
|
20230908,161800,17153081700,53800,53800,53800,53800,0
|
|
20230908,161700,17153081700,53800,53800,53800,53800,0
|
|
20230908,161600,17153081700,53800,53800,53800,53800,1426
|
|
20230908,161500,17153081700,53800,53800,53800,53800,0
|
|
20230908,161400,17153081700,53800,53800,53800,53800,0
|
|
20230908,161300,17153081700,53800,53800,53800,53800,0
|
|
20230908,161200,17153081700,53800,53800,53800,53800,0
|
|
20230908,161100,17153081700,53800,53800,53800,53800,0
|
|
20230908,161000,17153081700,53800,53800,53800,53800,0
|
|
20230908,160900,17153081700,53800,53800,53800,53800,0
|
|
20230908,160800,17153081700,53800,53800,53800,53800,0
|
|
20230908,160700,17153081700,53800,53800,53800,53800,0
|
|
20230908,160600,17153081700,53800,53800,53800,53800,0
|
|
20230908,160500,17153081700,53800,53800,53800,53800,0
|
|
20230908,160400,17153081700,53800,53800,53800,53800,0
|
|
20230908,160300,17153081700,53800,53800,53800,53800,0
|
|
20230908,160200,17153081700,53800,53800,53800,53800,0
|
|
20230908,160100,17153081700,53800,53800,53800,53800,0
|
|
20230908,160000,17153081700,53800,53800,53800,53800,0
|
|
20230908,155900,17153081700,53800,53800,53800,53800,0
|
|
20230908,155800,17153081700,53800,53800,53800,53800,0
|
|
20230908,155700,17153081700,53800,53800,53800,53800,0
|
|
20230908,155600,17153081700,53800,53800,53800,53800,0
|
|
20230908,155500,17153081700,53800,53800,53800,53800,0
|
|
20230908,155400,17153081700,53800,53800,53800,53800,0
|
|
20230908,155300,17153081700,53800,53800,53800,53800,0
|
|
20230908,155200,17153081700,53800,53800,53800,53800,0
|
|
20230908,155100,17153081700,53800,53800,53800,53800,0
|
|
20230908,155000,17153081700,53800,53800,53800,53800,0
|
|
20230908,154900,17153081700,53800,53800,53800,53800,0
|
|
20230908,154800,17153081700,53800,53800,53800,53800,0
|
|
20230908,154700,17153081700,53800,53800,53800,53800,0
|
|
20230908,154600,17153081700,53800,53800,53800,53800,1426
|
|
20230908,154500,17153081700,53800,53800,53800,53800,0
|
|
20230908,154400,17153081700,53800,53800,53800,53800,0
|
|
20230908,154300,17153081700,53800,53800,53800,53800,0
|
|
20230908,154200,17153081700,53800,53800,53800,53800,0
|
|
20230908,154100,17153081700,53800,53800,53800,53800,0
|
|
20230908,154000,17153081700,53800,53800,53800,53800,0
|
|
20230908,153900,17153081700,53800,53800,53800,53800,0
|
|
20230908,153800,17153081700,53800,53800,53800,53800,0
|
|
20230908,153700,17153081700,53800,53800,53800,53800,0
|
|
20230908,153600,17153081700,53800,53800,53800,53800,0
|
|
20230908,153500,17153081700,53800,53800,53800,53800,0
|
|
20230908,153400,17153081700,53800,53800,53800,53800,0
|
|
20230908,153300,17153081700,53800,53800,53800,53800,0
|
|
20230908,153200,17153081700,53800,53800,53800,53800,0
|
|
20230908,153100,17153081700,53800,53800,53800,53800,0
|
|
20230908,153000,17153081700,53800,53800,53800,53800,1426
|
|
20230908,152900,17076362900,53400,53400,53400,53400,0
|
|
20230908,152800,17076362900,53400,53400,53400,53400,0
|
|
20230908,152700,17076362900,53400,53400,53400,53400,0
|
|
20230908,152600,17076362900,53400,53400,53400,53400,0
|
|
20230908,152500,17076362900,53400,53400,53400,53400,0
|
|
20230908,152400,17076362900,53400,53400,53400,53400,0
|
|
20230908,152300,17076362900,53400,53400,53400,53400,0
|
|
20230908,152200,17076362900,53400,53400,53400,53400,0
|
|
20230908,152100,17076362900,53400,53400,53400,53400,0
|
|
20230908,152000,17076362900,53400,53400,53400,53400,0
|
|
20230908,151900,17076362900,53400,53100,53400,53000,510
|
|
20230908,151800,17049230500,53400,53100,53400,53100,214
|
|
20230908,151700,17037860500,53400,53400,53400,53100,173
|
|
20230908,151600,17028657500,53600,53100,53600,52900,176
|
|
20230908,151500,17019294100,53300,53300,53300,53100,264
|
|
20230908,151400,17005238500,53300,53500,53600,53200,658
|
|
20230908,151300,16970111100,53500,53400,53500,53200,123
|
|
20230908,151200,16963545400,53500,53500,53500,53300,82
|
|
20230908,151100,16959165500,53500,53400,53700,52900,965
|
|
20230908,151000,16907737000,53600,53700,53800,53000,395
|
|
20230908,150900,16886669800,53700,53700,53700,53700,32
|
|
20230908,150800,16884951400,53700,53700,53700,53600,273
|
|
20230908,150700,16870302600,53700,53600,53700,53400,364
|
|
20230908,150600,16850828600,53600,53500,53600,53500,431
|
|
20230908,150500,16827738400,53500,53700,53700,53500,153
|
|
20230908,150400,16819537300,53600,53500,53600,53500,124
|
|
20230908,150300,16812891400,53500,53500,53700,53500,303
|
|
20230908,150200,16796653600,53500,53500,53600,53500,128
|
|
20230908,150100,16789794000,53400,53400,53400,53400,15
|
|
20230908,150000,16788993000,53400,53600,53600,53400,188
|
|
20230908,145900,16778936100,53700,53600,53700,53600,61
|
|
20230908,145800,16775664500,53600,53500,53600,53500,66
|
|
20230908,145700,16772128100,53600,53500,53600,53400,19
|
|
20230908,145600,16771113200,53500,53500,53500,53400,41
|
|
20230908,145500,16768921500,53600,53600,53600,53500,137
|
|
20230908,145400,16761591700,53600,53500,53700,53500,288
|
|
20230908,145300,16746159200,53500,53500,53600,53400,153
|
|
20230908,145200,16737973900,53400,53100,53400,53000,600
|
|
20230908,145100,16706023100,53100,53200,53200,53100,199
|
|
20230908,145000,16695436700,53300,53100,53300,52900,352
|
|
20230908,144900,16676737400,53000,53200,53300,53000,235
|
|
20230908,144800,16664272200,53200,53200,53200,53200,78
|
|
20230908,144700,16660122600,53300,53200,53300,53100,89
|
|
20230908,144600,16655381000,53200,53000,53200,53000,39
|
|
20230908,144500,16653306400,52900,53100,53300,52700,649
|
|
20230908,144400,16618817700,53100,53000,53200,53000,780
|
|
20230908,144300,16577431400,53000,53400,53400,52400,6336
|
|
20230908,144200,16243980300,53400,53400,53400,53300,30
|
|
20230908,144100,16242379800,53400,53300,53400,53000,331
|
|
20230908,144000,16224766700,53200,53500,53500,53000,329
|
|
20230908,143900,16207250900,53400,53500,53500,53400,77
|
|
20230908,143800,16203138600,53500,53600,53600,53500,2
|
|
20230908,143700,16203031500,53400,53300,53500,53300,132
|
|
20230908,143600,16195985700,53300,53500,53600,53300,113
|
|
20230908,143500,16189950400,53300,53500,53500,53300,209
|
|
20230908,143400,16178775200,53400,53600,53600,53400,140
|
|
20230908,143300,16171285100,53600,53700,53700,53600,35
|
|
20230908,143200,16169408800,53700,53700,53700,53700,2
|
|
20230908,143100,16169301400,53800,53700,53800,53700,82
|
|
20230908,143000,16164897900,53700,53700,53800,53700,30
|
|
20230908,142900,16163286800,53600,53800,53800,53600,32
|
|
20230908,142800,16161568900,53600,53700,53700,53600,102
|
|
20230908,142700,16156092000,53700,53700,53700,53700,5
|
|
20230908,142600,16155823500,53600,53400,53600,53400,555
|
|
20230908,142500,16126099800,53300,53500,53500,53300,120
|
|
20230908,142400,16119688900,53600,53700,53700,53400,186
|
|
20230908,142300,16109734700,53500,53600,53700,53500,413
|
|
20230908,142200,16087629300,53700,53500,53700,53500,141
|
|
20230908,142100,16080077300,53500,53000,53700,53000,553
|
|
20230908,142000,16050498500,53200,53300,53300,53200,73
|
|
20230908,141900,16046613400,53200,53800,53800,52500,5581
|
|
20230908,141800,15750967300,53700,53600,53700,53500,488
|
|
20230908,141700,15724815500,53600,53700,53800,53600,357
|
|
20230908,141600,15705639200,53700,53800,53800,53700,137
|
|
20230908,141500,15698282200,53800,53700,53800,53700,356
|
|
20230908,141400,15679144000,53700,53800,53800,53700,126
|
|
20230908,141300,15672368600,53900,53900,53900,53900,13
|
|
20230908,141200,15671667900,53900,53900,53900,53900,153
|
|
20230908,141100,15663421200,53900,53800,53900,53800,119
|
|
20230908,141000,15657018500,53800,53800,54000,53700,784
|
|
20230908,140900,15614753700,53800,53900,53900,53700,407
|
|
20230908,140800,15592862000,53900,54000,54000,53900,97
|
|
20230908,140700,15587633500,54000,53800,54000,53800,73
|
|
20230908,140600,15583698300,53800,53600,53800,53600,87
|
|
20230908,140500,15579023100,53700,53700,53700,53400,278
|
|
20230908,140400,15564132900,53700,53800,53800,53700,281
|
|
20230908,140300,15549028700,53800,54100,54100,53800,349
|
|
20230908,140200,15530207400,54200,54200,54200,53800,155
|
|
20230908,140100,15521814500,53800,53800,53800,53100,2565
|
|
20230908,140000,15384721700,53800,54200,54200,53600,1053
|
|
20230908,135900,15328119300,53800,54200,54300,53800,688
|
|
20230908,135800,15291001600,54300,54300,54300,54100,201
|
|
20230908,135700,15280111700,54300,54300,54400,54200,192
|
|
20230908,135600,15269690700,54300,54300,54400,54300,155
|
|
20230908,135500,15261273200,54200,54300,54300,54200,338
|
|
20230908,135400,15242922000,54300,54100,54300,54000,963
|
|
20230908,135300,15190822500,54200,54500,54500,54100,337
|
|
20230908,135200,15172532100,54500,54500,54500,54300,291
|
|
20230908,135100,15156717400,54500,54700,54800,54500,404
|
|
20230908,135000,15134631500,54700,54800,54800,54500,298
|
|
20230908,134900,15118358300,54800,54400,54800,54300,701
|
|
20230908,134800,15080159900,54300,54200,54300,54100,311
|
|
20230908,134700,15063300100,54100,54100,54200,54100,217
|
|
20230908,134600,15051559200,54100,54300,54300,54100,546
|
|
20230908,134500,15021982000,54200,54100,54400,54100,195
|
|
20230908,134400,15011421100,54100,54200,54400,54100,253
|
|
20230908,134300,14997725000,54400,54200,54400,54100,583
|
|
20230908,134200,14966168600,54300,54500,54500,54200,503
|
|
20230908,134100,14938859800,54400,54200,54400,54200,547
|
|
20230908,134000,14909185400,54200,54400,54400,54100,667
|
|
20230908,133900,14873047400,54400,54400,54400,54300,80
|
|
20230908,133800,14868695500,54400,54100,54400,54000,323
|
|
20230908,133700,14851188600,54200,54200,54400,53900,1141
|
|
20230908,133600,14789462900,54000,54000,54200,54000,324
|
|
20230908,133500,14771952000,53900,54000,54200,53900,1179
|
|
20230908,133400,14708227400,54100,54400,54500,53800,2918
|
|
20230908,133300,14550505700,54500,54700,54800,54300,1664
|
|
20230908,133200,14459725900,54600,54700,54800,54600,379
|
|
20230908,133100,14439027300,54700,55000,55000,54500,1059
|
|
20230908,133000,14381209400,55000,54600,55200,54600,727
|
|
20230908,132900,14341338300,54600,54800,55100,54600,523
|
|
20230908,132800,14312692400,54800,54600,54800,54500,1854
|
|
20230908,132700,14211325900,54700,54600,55200,54500,2227
|
|
20230908,132600,14089531100,54600,55300,55400,54600,4791
|
|
20230908,132500,13825329700,55300,55900,56200,55300,1550
|
|
20230908,132400,13739066300,55800,55400,56400,55300,1574
|
|
20230908,132300,13651102000,55300,55200,55500,55000,1578
|
|
20230908,132200,13563804900,54900,55800,56000,54600,5176
|
|
20230908,132100,13277068400,55900,55800,55900,55500,2153
|
|
20230908,132000,13157103300,55800,56500,56500,55500,2772
|
|
20230908,131900,13001834400,56600,56900,57400,56500,3326
|
|
20230908,131800,12812429100,56900,56200,57200,56000,3229
|
|
20230908,131700,12629371400,56300,56800,57300,56100,3679
|
|
20230908,131600,12420929500,56800,57400,57400,56400,2727
|
|
20230908,131500,12265667800,57400,55500,57700,55400,6140
|
|
20230908,131400,11917921500,55500,56200,56800,55400,5830
|
|
20230908,131300,11590311000,56200,56900,57100,55300,8690
|
|
20230908,131200,11101131700,56800,57200,57700,56600,5415
|
|
20230908,131100,10792684400,57200,58200,58400,57000,7359
|
|
20230908,131000,10367684200,58300,58900,59100,57400,13737
|
|
20230908,130900,9569222900,58900,58900,60100,58700,14836
|
|
20230908,130800,8691389000,58800,59600,59900,58700,13548
|
|
20230908,130700,7887283100,59600,59800,60100,59200,18662
|
|
20230908,130600,6773849400,59900,57500,60600,57100,46794
|
|
20230908,130500,4010796600,57700,57400,57900,57000,12952
|
|
20230908,130400,3265384500,56800,56800,56800,56800,0
|
|
20230908,130300,3265384500,56800,55300,56800,55300,5554
|
|
20230908,130200,2953755600,55400,55300,55600,54600,2585
|
|
20230908,130100,2811206300,55200,54900,55700,54700,2880
|
|
20230908,130000,2651996400,54900,55000,55800,54900,4895
|
|
20230908,125900,2380987500,55000,54300,55800,54100,5715
|
|
20230908,125800,2065207900,54300,54200,54400,54000,176
|
|
20230908,125700,2055671000,54300,54300,54300,53800,1238
|
|
20230908,125600,1988633600,54300,54700,54800,54300,3522
|
|
20230908,125500,1796541000,54900,54700,54900,54500,1222
|
|
20230908,125400,1729632000,54700,54000,55000,53900,2281
|
|
20230908,125300,1605048100,54000,54100,54400,53900,738
|
|
20230908,125200,1565161600,54000,54300,54500,53900,1532
|
|
20230908,125100,1481936600,54400,53400,54500,53400,1447
|
|
20230908,125000,1403624900,53400,53200,53400,53100,297
|
|
20230908,124900,1387809200,53300,53400,53500,53100,256
|
|
20230908,124800,1374160400,53400,53500,53700,53400,373
|
|
20230908,124700,1354210900,53600,53700,53800,53600,408
|
|
20230908,124600,1332320800,53600,53900,54100,53600,822
|
|
20230908,124500,1287961400,53900,53800,53900,53600,518
|
|
20230908,124400,1260138000,53900,53900,54100,53600,543
|
|
20230908,124300,1230900000,53900,53900,54300,53800,1583
|
|
20230908,124200,1145265800,53900,54200,54500,53700,1596
|
|
20230908,124100,1058741700,54300,53900,54400,53200,3997
|
|
20230908,124000,843159000,53800,53300,53900,53300,1133
|
|
20230908,123900,782308000,53400,53400,53500,53100,328
|
|
20230908,123800,764797700,53400,53500,53500,53400,39
|
|
20230908,123700,762713500,53500,53600,53600,53500,511
|
|
20230908,123600,735344300,53600,53400,53600,53200,129
|
|
20230908,123500,728448800,53400,53400,53500,53400,154
|
|
20230908,123400,720215200,53400,53000,53400,53000,271
|
|
20230908,123300,705761500,53000,52900,53100,52900,104
|
|
20230908,123200,700245900,53000,53000,53000,53000,40
|
|
20230908,123100,698125900,53000,52900,53000,52900,19
|
|
20230908,123000,697119500,52900,53000,53000,52800,105
|
|
20230908,122900,691562800,53000,53000,53000,53000,0
|
|
20230908,122800,691562800,53000,53100,53100,53000,44
|
|
20230908,122700,689229900,53100,53200,53200,53100,159
|
|
20230908,122600,680772800,53200,53300,53300,53200,19
|
|
20230908,122500,679760900,53300,53300,53500,53100,326
|
|
20230908,122400,662378400,53400,53100,53400,53100,326
|
|
20230908,122300,644972700,53100,53500,53500,53000,423
|
|
20230908,122200,622404000,53500,52600,53500,52600,1545
|
|
20230908,122100,540403900,52400,52500,52500,52400,328
|
|
20230908,122000,523197600,52600,52600,52600,52600,20
|
|
20230908,121900,522145600,52700,52700,52700,52700,0
|
|
20230908,121800,522145600,52700,52700,52700,52700,0
|
|
20230908,121700,522145600,52700,52700,52700,52700,0
|
|
20230908,121600,522145600,52700,52700,52700,52700,0
|
|
20230908,121500,522145600,52700,52700,52700,52700,49
|
|
20230908,121400,519563300,52700,52700,52700,52700,1
|
|
20230908,121300,519510600,52700,52700,52700,52700,1
|
|
20230908,121200,519457900,52700,52700,52700,52700,1
|
|
20230908,121100,519405200,52800,52700,52800,52700,223
|
|
20230908,121000,507633400,52700,52700,52700,52700,0
|
|
20230908,120900,507633400,52700,52700,52700,52700,0
|
|
20230908,120800,507633400,52700,52700,52700,52700,10
|
|
20230908,120700,507106400,52700,52700,52700,52700,21
|
|
20230908,120600,505999700,52800,52800,52800,52800,0
|
|
20230908,120500,505999700,52800,52800,52800,52800,0
|
|
20230908,120400,505999700,52800,52800,52800,52800,3
|
|
20230908,120300,505841300,52800,52800,52800,52800,0
|
|
20230908,120200,505841300,52800,52800,52800,52800,1
|
|
20230908,120100,505788500,52500,52500,52500,52500,0
|
|
20230908,120000,505788500,52500,52500,52500,52500,0
|
|
20230908,115900,505788500,52500,52500,52500,52500,0
|
|
20230908,115800,505788500,52500,52600,52600,52500,261
|
|
20230908,115700,492076100,52700,52700,52700,52700,10
|
|
20230908,115600,491549100,52500,52500,52500,52500,0
|
|
20230908,115500,491549100,52500,52500,52500,52500,0
|
|
20230908,115400,491549100,52500,52500,52500,52500,0
|
|
20230908,115300,491549100,52500,52500,52500,52500,0
|
|
20230908,115200,491549100,52500,52500,52500,52500,2
|
|
20230908,115100,491444100,52500,52500,52500,52500,0
|
|
20230908,115000,491444100,52500,52500,52500,52500,0
|
|
20230908,114900,491444100,52500,52500,52500,52500,0
|
|
20230908,114800,491444100,52500,52700,52800,52500,58
|
|
20230908,114700,488387400,52500,52500,52500,52500,0
|
|
20230908,114600,488387400,52500,52600,52600,52500,135
|
|
20230908,114500,481289800,52600,52800,52800,52600,85
|
|
20230908,114400,476811200,52800,52700,52800,52700,14
|
|
20230908,114300,476073000,52800,52800,52800,52800,10
|
|
20230908,114200,475545000,52800,52800,52800,52800,0
|
|
20230908,114100,475545000,52800,52800,52800,52800,2
|
|
20230908,114000,475439400,52700,52700,52700,52700,2
|
|
20230908,113900,475334000,52800,52800,52800,52800,0
|
|
20230908,113800,475334000,52800,52700,52800,52700,20
|
|
20230908,113700,474278100,52700,52700,52700,52700,5
|
|
20230908,113600,474014600,52700,52700,52700,52700,5
|
|
20230908,113500,473751100,52900,52900,52900,52900,0
|
|
20230908,113400,473751100,52900,52900,52900,52900,101
|
|
20230908,113300,468408200,52900,52800,52900,52800,212
|
|
20230908,113200,457193600,52700,52700,52700,52700,0
|
|
20230908,113100,457193600,52700,52700,52700,52700,0
|
|
20230908,113000,457193600,52700,52800,52800,52700,74
|
|
20230908,112900,453287900,52900,52900,52900,52900,0
|
|
20230908,112800,453287900,52900,52900,52900,52900,0
|
|
20230908,112700,453287900,52900,52800,52900,52800,271
|
|
20230908,112600,438953000,52800,52700,52800,52700,213
|
|
20230908,112500,427707800,52500,52500,52500,52500,0
|
|
20230908,112400,427707800,52500,52700,52700,52500,98
|
|
20230908,112300,422544000,52700,52500,52700,52500,381
|
|
20230908,112200,402509300,52400,52400,52400,52400,0
|
|
20230908,112100,402509300,52400,52400,52400,52400,20
|
|
20230908,112000,401461300,52400,52400,52400,52400,0
|
|
20230908,111900,401461300,52400,52400,52400,52400,2
|
|
20230908,111800,401356500,52500,52500,52500,52500,0
|
|
20230908,111700,401356500,52500,52500,52500,52500,0
|
|
20230908,111600,401356500,52500,52500,52500,52500,1
|
|
20230908,111500,401304000,52500,52500,52500,52500,61
|
|
20230908,111400,398101500,52400,52400,52400,52400,0
|
|
20230908,111300,398101500,52400,52400,52400,52400,0
|
|
20230908,111200,398101500,52400,52500,52500,52400,81
|
|
20230908,111100,393850700,52500,52500,52500,52500,0
|
|
20230908,111000,393850700,52500,52500,52500,52500,10
|
|
20230908,110900,393325700,52500,52400,52500,52400,19
|
|
20230908,110800,392330000,52500,52500,52500,52500,0
|
|
20230908,110700,392330000,52500,52500,52500,52500,1
|
|
20230908,110600,392277500,52600,52600,52600,52600,1
|
|
20230908,110500,392224900,52500,52500,52500,52500,0
|
|
20230908,110400,392224900,52500,52500,52500,52500,0
|
|
20230908,110300,392224900,52500,52500,52500,52500,0
|
|
20230908,110200,392224900,52500,52500,52500,52500,4
|
|
20230908,110100,392014900,52500,52500,52500,52500,3
|
|
20230908,110000,391857400,52500,52500,52500,52500,12
|
|
20230908,105900,391227400,52400,52400,52400,52400,0
|
|
20230908,105800,391227400,52400,52400,52400,52400,5
|
|
20230908,105700,390965400,52400,52400,52400,52400,0
|
|
20230908,105600,390965400,52400,52400,52400,52400,0
|
|
20230908,105500,390965400,52400,52400,52400,52400,1
|
|
20230908,105400,390913000,52400,52400,52400,52400,0
|
|
20230908,105300,390913000,52400,52400,52400,52400,0
|
|
20230908,105200,390913000,52400,52400,52400,52400,3
|
|
20230908,105100,390755800,52400,52400,52400,52400,1
|
|
20230908,105000,390703400,52500,52500,52500,52500,1
|
|
20230908,104900,390650900,52500,52500,52500,52500,1
|
|
20230908,104800,390598400,52500,52500,52500,52500,0
|
|
20230908,104700,390598400,52500,52500,52500,52500,0
|
|
20230908,104600,390598400,52500,52500,52500,52500,0
|
|
20230908,104500,390598400,52500,52500,52500,52500,0
|
|
20230908,104400,390598400,52500,52500,52500,52500,0
|
|
20230908,104300,390598400,52500,52500,52500,52500,0
|
|
20230908,104200,390598400,52500,52500,52500,52500,0
|
|
20230908,104100,390598400,52500,52500,52500,52500,0
|
|
20230908,104000,390598400,52500,52500,52500,52500,0
|
|
20230908,103900,390598400,52500,52500,52500,52500,5
|
|
20230908,103800,390335900,52500,52500,52500,52500,5
|
|
20230908,103700,390073400,52500,52500,52500,52500,0
|
|
20230908,103600,390073400,52500,52500,52500,52500,2
|
|
20230908,103500,389968400,52400,52400,52400,52400,0
|
|
20230908,103400,389968400,52400,52400,52400,52400,0
|
|
20230908,103300,389968400,52400,52400,52400,52400,0
|
|
20230908,103200,389968400,52400,52400,52400,52400,0
|
|
20230908,103100,389968400,52400,52400,52400,52400,0
|
|
20230908,103000,389968400,52400,52400,52400,52400,0
|
|
20230908,102900,389968400,52400,52400,52400,52400,0
|
|
20230908,102800,389968400,52400,52500,52500,52400,24
|
|
20230908,102700,388709900,52500,52600,52600,52500,19
|
|
20230908,102600,387710600,52700,52700,52700,52700,0
|
|
20230908,102500,387710600,52700,52700,52700,52700,1
|
|
20230908,102400,387657900,52700,52700,52700,52700,1
|
|
20230908,102300,387605200,52700,52700,52700,52700,0
|
|
20230908,102200,387605200,52700,52700,52700,52700,1
|
|
20230908,102100,387552500,52800,52800,52800,52800,0
|
|
20230908,102000,387552500,52800,52800,52800,52800,11
|
|
20230908,101900,386971700,52800,52700,52800,52700,20
|
|
20230908,101800,385917600,52700,52700,52700,52700,20
|
|
20230908,101700,384863600,52700,52700,52700,52700,30
|
|
20230908,101600,383282600,52700,52700,52700,52700,10
|
|
20230908,101500,382755600,52700,52700,52700,52600,68
|
|
20230908,101400,379172800,52600,52400,52600,52300,304
|
|
20230908,101300,363205700,52300,52300,52300,52300,0
|
|
20230908,101200,363205700,52300,52300,52300,52300,1
|
|
20230908,101100,363153400,52500,52200,52500,52200,67
|
|
20230908,101000,359636200,52400,52400,52400,52400,51
|
|
20230908,100900,356963800,52400,52300,52400,52300,70
|
|
20230908,100800,353299400,52300,52300,52300,52300,20
|
|
20230908,100700,352253400,52300,52300,52300,52300,15
|
|
20230908,100600,351468900,52200,52200,52200,52200,169
|
|
20230908,100500,342647100,52300,52300,52300,52300,2
|
|
20230908,100400,342542500,52300,52300,52300,52300,0
|
|
20230908,100300,342542500,52300,52300,52300,52300,2
|
|
20230908,100200,342437900,52300,52300,52300,52300,8
|
|
20230908,100100,342019500,52300,52300,52300,52300,2
|
|
20230908,100000,341914900,52400,52400,52400,52400,1
|
|
20230908,095900,341862500,52400,52300,52400,52300,4
|
|
20230908,095800,341653200,52400,52400,52400,52400,0
|
|
20230908,095700,341653200,52400,52400,52400,52400,14
|
|
20230908,095600,340919600,52300,52300,52300,52300,128
|
|
20230908,095500,334225200,52400,52400,52400,52400,20
|
|
20230908,095400,333177200,52400,52300,52400,52300,58
|
|
20230908,095300,330140600,52400,52400,52400,52400,50
|
|
20230908,095200,327520600,52400,52400,52400,52400,3
|
|
20230908,095100,327363400,52400,52500,52500,52400,10
|
|
20230908,095000,326839300,52500,52400,52500,52400,7
|
|
20230908,094900,326472400,52400,52600,52600,52400,90
|
|
20230908,094800,321756200,52600,52400,52600,52400,15
|
|
20230908,094700,320970000,52400,52400,52400,52400,24
|
|
20230908,094600,319712400,52400,52500,52600,52400,46
|
|
20230908,094500,317297900,52300,52300,52300,52300,0
|
|
20230908,094400,317297900,52300,52300,52300,52300,30
|
|
20230908,094300,315728900,52300,52300,52300,52300,4
|
|
20230908,094200,315519700,52300,52300,52300,52300,0
|
|
20230908,094100,315519700,52300,52300,52300,52300,0
|
|
20230908,094000,315519700,52300,52300,52300,52300,68
|
|
20230908,093900,311963300,52300,52300,52300,52300,20
|
|
20230908,093800,310917300,52300,52300,52300,52300,18
|
|
20230908,093700,309975900,52500,52300,52500,52300,87
|
|
20230908,093600,305416000,52300,52300,52300,52300,101
|
|
20230908,093500,300133700,52100,52100,52100,52100,1
|
|
20230908,093400,300081600,52300,52300,52300,52300,11
|
|
20230908,093300,299506300,52100,52100,52100,52100,21
|
|
20230908,093200,298412200,52100,52100,52100,52100,92
|
|
20230908,093100,293619000,52100,52100,52100,52100,13
|
|
20230908,093000,292941700,52200,52100,52200,52100,127
|
|
20230908,092900,286324900,52100,52300,52300,52100,27
|
|
20230908,092800,284916000,52100,52100,52100,52100,39
|
|
20230908,092700,282884100,52100,52400,52400,52100,328
|
|
20230908,092600,265780200,52500,52500,52500,52500,3
|
|
20230908,092500,265622700,52600,52600,52600,52600,0
|
|
20230908,092400,265622700,52600,52300,52600,52200,20
|
|
20230908,092300,264576700,52600,52400,52600,52300,104
|
|
20230908,092200,259110600,52400,52400,52400,52400,3
|
|
20230908,092100,258953400,52400,52400,52400,52400,0
|
|
20230908,092000,258953400,52400,52100,52400,52000,113
|
|
20230908,091900,253065800,52000,52000,52000,52000,25
|
|
20230908,091800,251765800,52000,52200,52200,52000,170
|
|
20230908,091700,242920900,52200,52300,52300,52200,86
|
|
20230908,091600,238426600,52400,52400,52400,52400,40
|
|
20230908,091500,236330600,52500,52500,52500,52500,3
|
|
20230908,091400,236173100,52400,52400,52400,52400,71
|
|
20230908,091300,232452700,52400,52200,52400,52200,42
|
|
20230908,091200,230252900,52400,52400,52400,52200,93
|
|
20230908,091100,225389700,52300,52200,52300,52100,20
|
|
20230908,091000,224344000,52100,52100,52100,52100,1
|
|
20230908,090900,224291900,52200,52400,52400,52200,26
|
|
20230908,090800,222933900,52400,52600,52700,52300,123
|
|
20230908,090700,216493000,52600,52500,52600,52400,134
|
|
20230908,090600,209450600,52500,52700,52700,52500,68
|
|
20230908,090500,205877700,52600,52600,52900,52500,421
|
|
20230908,090400,183724600,52600,53100,53100,52600,466
|
|
20230908,090300,159138400,53100,53000,53100,52600,851
|
|
20230908,090200,114007200,53000,52700,53100,52600,1146
|
|
20230908,090100,53387000,52800,52000,52800,52000,703
|
|
20230908,090000,16569000,52000,51700,52100,51700,320
|