588 lines
30 KiB
CSV
588 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,184500,703930600,54200,54200,54200,54200,1590
|
|
20230901,184400,703930600,54200,54200,54200,54200,0
|
|
20230901,184300,703930600,54200,54200,54200,54200,0
|
|
20230901,184200,703930600,54200,54200,54200,54200,0
|
|
20230901,184100,703930600,54200,54200,54200,54200,0
|
|
20230901,184000,703930600,54200,54200,54200,54200,0
|
|
20230901,183900,703930600,54200,54200,54200,54200,0
|
|
20230901,183800,703930600,54200,54200,54200,54200,0
|
|
20230901,183700,703930600,54200,54200,54200,54200,0
|
|
20230901,183600,703930600,54200,54200,54200,54200,0
|
|
20230901,183500,703930600,54200,54200,54200,54200,0
|
|
20230901,183400,703930600,54200,54200,54200,54200,0
|
|
20230901,183300,703930600,54200,54200,54200,54200,0
|
|
20230901,183200,703930600,54200,54200,54200,54200,0
|
|
20230901,183100,703930600,54200,54200,54200,54200,0
|
|
20230901,183000,703930600,54200,54200,54200,54200,0
|
|
20230901,182900,703930600,54200,54200,54200,54200,0
|
|
20230901,182800,703930600,54200,54200,54200,54200,0
|
|
20230901,182700,703930600,54200,54200,54200,54200,0
|
|
20230901,182600,703930600,54200,54200,54200,54200,0
|
|
20230901,182500,703930600,54200,54200,54200,54200,0
|
|
20230901,182400,703930600,54200,54200,54200,54200,0
|
|
20230901,182300,703930600,54200,54200,54200,54200,0
|
|
20230901,182200,703930600,54200,54200,54200,54200,0
|
|
20230901,182100,703930600,54200,54200,54200,54200,0
|
|
20230901,182000,703930600,54200,54200,54200,54200,0
|
|
20230901,181900,703930600,54200,54200,54200,54200,0
|
|
20230901,181800,703930600,54200,54200,54200,54200,0
|
|
20230901,181700,703930600,54200,54200,54200,54200,0
|
|
20230901,181600,703930600,54200,54200,54200,54200,0
|
|
20230901,181500,703930600,54200,54200,54200,54200,1590
|
|
20230901,181400,703930600,54200,54200,54200,54200,0
|
|
20230901,181300,703930600,54200,54200,54200,54200,0
|
|
20230901,181200,703930600,54200,54200,54200,54200,0
|
|
20230901,181100,703930600,54200,54200,54200,54200,0
|
|
20230901,181000,703930600,54200,54200,54200,54200,0
|
|
20230901,180900,703930600,54200,54200,54200,54200,0
|
|
20230901,180800,703930600,54200,54200,54200,54200,0
|
|
20230901,180700,703930600,54200,54200,54200,54200,0
|
|
20230901,180600,703930600,54200,54200,54200,54200,0
|
|
20230901,180500,703930600,54200,54200,54200,54200,0
|
|
20230901,180400,703930600,54200,54200,54200,54200,0
|
|
20230901,180300,703930600,54200,54200,54200,54200,0
|
|
20230901,180200,703930600,54200,54200,54200,54200,0
|
|
20230901,180100,703930600,54200,54200,54200,54200,0
|
|
20230901,180000,703930600,54200,54200,54200,54200,0
|
|
20230901,175900,703930600,54200,54200,54200,54200,0
|
|
20230901,175800,703930600,54200,54200,54200,54200,0
|
|
20230901,175700,703930600,54200,54200,54200,54200,0
|
|
20230901,175600,703930600,54200,54200,54200,54200,0
|
|
20230901,175500,703930600,54200,54200,54200,54200,0
|
|
20230901,175400,703930600,54200,54200,54200,54200,0
|
|
20230901,175300,703930600,54200,54200,54200,54200,0
|
|
20230901,175200,703930600,54200,54200,54200,54200,0
|
|
20230901,175100,703930600,54200,54200,54200,54200,0
|
|
20230901,175000,703930600,54200,54200,54200,54200,0
|
|
20230901,174900,703930600,54200,54200,54200,54200,0
|
|
20230901,174800,703930600,54200,54200,54200,54200,0
|
|
20230901,174700,703930600,54200,54200,54200,54200,0
|
|
20230901,174600,703930600,54200,54200,54200,54200,0
|
|
20230901,174500,703930600,54200,54200,54200,54200,1590
|
|
20230901,174400,703930600,54200,54200,54200,54200,0
|
|
20230901,174300,703930600,54200,54200,54200,54200,0
|
|
20230901,174200,703930600,54200,54200,54200,54200,0
|
|
20230901,174100,703930600,54200,54200,54200,54200,0
|
|
20230901,174000,703930600,54200,54200,54200,54200,0
|
|
20230901,173900,703930600,54200,54200,54200,54200,0
|
|
20230901,173800,703930600,54200,54200,54200,54200,0
|
|
20230901,173700,703930600,54200,54200,54200,54200,0
|
|
20230901,173600,703930600,54200,54200,54200,54200,0
|
|
20230901,173500,703930600,54200,54200,54200,54200,0
|
|
20230901,173400,703930600,54200,54200,54200,54200,0
|
|
20230901,173300,703930600,54200,54200,54200,54200,0
|
|
20230901,173200,703930600,54200,54200,54200,54200,0
|
|
20230901,173100,703930600,54200,54200,54200,54200,0
|
|
20230901,173000,703930600,54200,54200,54200,54200,0
|
|
20230901,172900,703930600,54200,54200,54200,54200,0
|
|
20230901,172800,703930600,54200,54200,54200,54200,0
|
|
20230901,172700,703930600,54200,54200,54200,54200,0
|
|
20230901,172600,703930600,54200,54200,54200,54200,0
|
|
20230901,172500,703930600,54200,54200,54200,54200,0
|
|
20230901,172400,703930600,54200,54200,54200,54200,0
|
|
20230901,172300,703930600,54200,54200,54200,54200,0
|
|
20230901,172200,703930600,54200,54200,54200,54200,0
|
|
20230901,172100,703930600,54200,54200,54200,54200,0
|
|
20230901,172000,703930600,54200,54200,54200,54200,0
|
|
20230901,171900,703930600,54200,54200,54200,54200,0
|
|
20230901,171800,703930600,54200,54200,54200,54200,0
|
|
20230901,171700,703930600,54200,54200,54200,54200,0
|
|
20230901,171600,703930600,54200,54200,54200,54200,0
|
|
20230901,171500,703930600,54200,54200,54200,54200,1590
|
|
20230901,171400,703930600,54200,54200,54200,54200,0
|
|
20230901,171300,703930600,54200,54200,54200,54200,0
|
|
20230901,171200,703930600,54200,54200,54200,54200,0
|
|
20230901,171100,703930600,54200,54200,54200,54200,0
|
|
20230901,171000,703930600,54200,54200,54200,54200,0
|
|
20230901,170900,703930600,54200,54200,54200,54200,0
|
|
20230901,170800,703930600,54200,54200,54200,54200,0
|
|
20230901,170700,703930600,54200,54200,54200,54200,0
|
|
20230901,170600,703930600,54200,54200,54200,54200,0
|
|
20230901,170500,703930600,54200,54200,54200,54200,0
|
|
20230901,170400,703930600,54200,54200,54200,54200,0
|
|
20230901,170300,703930600,54200,54200,54200,54200,0
|
|
20230901,170200,703930600,54200,54200,54200,54200,0
|
|
20230901,170100,703930600,54200,54200,54200,54200,0
|
|
20230901,170000,703930600,54200,54200,54200,54200,0
|
|
20230901,165900,703930600,54200,54200,54200,54200,0
|
|
20230901,165800,703930600,54200,54200,54200,54200,0
|
|
20230901,165700,703930600,54200,54200,54200,54200,0
|
|
20230901,165600,703930600,54200,54200,54200,54200,0
|
|
20230901,165500,703930600,54200,54200,54200,54200,0
|
|
20230901,165400,703930600,54200,54200,54200,54200,0
|
|
20230901,165300,703930600,54200,54200,54200,54200,0
|
|
20230901,165200,703930600,54200,54200,54200,54200,0
|
|
20230901,165100,703930600,54200,54200,54200,54200,0
|
|
20230901,165000,703930600,54200,54200,54200,54200,0
|
|
20230901,164900,703930600,54200,54200,54200,54200,0
|
|
20230901,164800,703930600,54200,54200,54200,54200,0
|
|
20230901,164700,703930600,54200,54200,54200,54200,0
|
|
20230901,164600,703930600,54200,54200,54200,54200,0
|
|
20230901,164500,703930600,54200,54200,54200,54200,1590
|
|
20230901,164400,703930600,54200,54200,54200,54200,0
|
|
20230901,164300,703930600,54200,54200,54200,54200,0
|
|
20230901,164200,703930600,54200,54200,54200,54200,0
|
|
20230901,164100,703930600,54200,54200,54200,54200,0
|
|
20230901,164000,703930600,54200,54200,54200,54200,0
|
|
20230901,163900,703930600,54200,54200,54200,54200,0
|
|
20230901,163800,703930600,54200,54200,54200,54200,0
|
|
20230901,163700,703930600,54200,54200,54200,54200,0
|
|
20230901,163600,703930600,54200,54200,54200,54200,0
|
|
20230901,163500,703930600,54200,54200,54200,54200,0
|
|
20230901,163400,703930600,54200,54200,54200,54200,0
|
|
20230901,163300,703930600,54200,54200,54200,54200,0
|
|
20230901,163200,703930600,54200,54200,54200,54200,0
|
|
20230901,163100,703930600,54200,54200,54200,54200,0
|
|
20230901,163000,703930600,54200,54200,54200,54200,0
|
|
20230901,162900,703930600,54200,54200,54200,54200,0
|
|
20230901,162800,703930600,54200,54200,54200,54200,0
|
|
20230901,162700,703930600,54200,54200,54200,54200,0
|
|
20230901,162600,703930600,54200,54200,54200,54200,0
|
|
20230901,162500,703930600,54200,54200,54200,54200,0
|
|
20230901,162400,703930600,54200,54200,54200,54200,0
|
|
20230901,162300,703930600,54200,54200,54200,54200,0
|
|
20230901,162200,703930600,54200,54200,54200,54200,0
|
|
20230901,162100,703930600,54200,54200,54200,54200,0
|
|
20230901,162000,703930600,54200,54200,54200,54200,0
|
|
20230901,161900,703930600,54200,54200,54200,54200,0
|
|
20230901,161800,703930600,54200,54200,54200,54200,0
|
|
20230901,161700,703930600,54200,54200,54200,54200,0
|
|
20230901,161600,703930600,54200,54200,54200,54200,0
|
|
20230901,161500,703930600,54200,54200,54200,54200,1590
|
|
20230901,161400,703930600,54200,54200,54200,54200,0
|
|
20230901,161300,703930600,54200,54200,54200,54200,0
|
|
20230901,161200,703930600,54200,54200,54200,54200,0
|
|
20230901,161100,703930600,54200,54200,54200,54200,0
|
|
20230901,161000,703930600,54200,54200,54200,54200,0
|
|
20230901,160900,703930600,54200,54200,54200,54200,0
|
|
20230901,160800,703930600,54200,54200,54200,54200,0
|
|
20230901,160700,703930600,54200,54200,54200,54200,0
|
|
20230901,160600,703930600,54200,54200,54200,54200,0
|
|
20230901,160500,703930600,54200,54200,54200,54200,0
|
|
20230901,160400,703930600,54200,54200,54200,54200,0
|
|
20230901,160300,703930600,54200,54200,54200,54200,0
|
|
20230901,160200,703930600,54200,54200,54200,54200,0
|
|
20230901,160100,703930600,54200,54200,54200,54200,0
|
|
20230901,160000,703930600,54200,54200,54200,54200,0
|
|
20230901,155900,703930600,54200,54200,54200,54200,0
|
|
20230901,155800,703930600,54200,54200,54200,54200,0
|
|
20230901,155700,703930600,54200,54200,54200,54200,0
|
|
20230901,155600,703930600,54200,54200,54200,54200,0
|
|
20230901,155500,703930600,54200,54200,54200,54200,0
|
|
20230901,155400,703930600,54200,54200,54200,54200,0
|
|
20230901,155300,703930600,54200,54200,54200,54200,0
|
|
20230901,155200,703930600,54200,54200,54200,54200,0
|
|
20230901,155100,703930600,54200,54200,54200,54200,0
|
|
20230901,155000,703930600,54200,54200,54200,54200,0
|
|
20230901,154900,703930600,54200,54200,54200,54200,0
|
|
20230901,154800,703930600,54200,54200,54200,54200,0
|
|
20230901,154700,703930600,54200,54200,54200,54200,0
|
|
20230901,154600,703930600,54200,54200,54200,54200,0
|
|
20230901,154500,703930600,54200,54200,54200,54200,1590
|
|
20230901,154400,703930600,54200,54200,54200,54200,0
|
|
20230901,154300,703930600,54200,54200,54200,54200,0
|
|
20230901,154200,703930600,54200,54200,54200,54200,0
|
|
20230901,154100,703930600,54200,54200,54200,54200,0
|
|
20230901,154000,703930600,54200,54200,54200,54200,0
|
|
20230901,153900,703930600,54200,54200,54200,54200,0
|
|
20230901,153800,703930600,54200,54200,54200,54200,0
|
|
20230901,153700,703930600,54200,54200,54200,54200,0
|
|
20230901,153600,703930600,54200,54200,54200,54200,0
|
|
20230901,153500,703930600,54200,54200,54200,54200,0
|
|
20230901,153400,703930600,54200,54200,54200,54200,0
|
|
20230901,153300,703930600,54200,54200,54200,54200,0
|
|
20230901,153200,703930600,54200,54200,54200,54200,0
|
|
20230901,153100,703930600,54200,54200,54200,54200,0
|
|
20230901,153000,703930600,54200,54200,54200,54200,1590
|
|
20230901,152900,617752600,53800,53800,53800,53800,0
|
|
20230901,152800,617752600,53800,53800,53800,53800,0
|
|
20230901,152700,617752600,53800,53800,53800,53800,0
|
|
20230901,152600,617752600,53800,53800,53800,53800,0
|
|
20230901,152500,617752600,53800,53800,53800,53800,0
|
|
20230901,152400,617752600,53800,53800,53800,53800,0
|
|
20230901,152300,617752600,53800,53800,53800,53800,0
|
|
20230901,152200,617752600,53800,53800,53800,53800,0
|
|
20230901,152100,617752600,53800,53800,53800,53800,0
|
|
20230901,152000,617752600,53800,53800,53800,53800,0
|
|
20230901,151900,617752600,53800,53900,53900,53800,7
|
|
20230901,151800,617375900,53800,53800,53800,53800,2
|
|
20230901,151700,617268300,54000,54000,54000,54000,0
|
|
20230901,151600,617268300,54000,54000,54000,54000,6
|
|
20230901,151500,616944300,53800,53900,53900,53700,251
|
|
20230901,151400,603439700,53800,53900,53900,53800,89
|
|
20230901,151300,598651400,53900,53800,53900,53800,3
|
|
20230901,151200,598489900,53900,53900,53900,53900,8
|
|
20230901,151100,598058700,53900,53900,53900,53800,27
|
|
20230901,151000,596603700,53900,53800,53900,53800,20
|
|
20230901,150900,595526300,53900,53900,53900,53900,1
|
|
20230901,150800,595472400,53900,53900,53900,53900,3
|
|
20230901,150700,595310700,53900,53900,53900,53900,246
|
|
20230901,150600,582051300,53900,53900,53900,53900,1
|
|
20230901,150500,581997400,53900,53900,53900,53900,3
|
|
20230901,150400,581835700,53800,53800,53800,53800,17
|
|
20230901,150300,580921100,53900,53900,53900,53900,3
|
|
20230901,150200,580759400,54000,54000,54000,54000,3
|
|
20230901,150100,580597400,53900,53900,53900,53900,39
|
|
20230901,150000,578495300,53800,53800,53800,53700,64
|
|
20230901,145900,575052300,53800,53800,53800,53700,103
|
|
20230901,145800,569511100,53800,53700,53800,53700,142
|
|
20230901,145700,561885400,53800,53800,53800,53800,4
|
|
20230901,145600,561670200,53800,53700,53800,53700,16
|
|
20230901,145500,560809800,53800,53800,53800,53700,8
|
|
20230901,145400,560379600,53700,53700,53700,53700,28
|
|
20230901,145300,558876000,53700,53700,53800,53700,6
|
|
20230901,145200,558553700,53700,53700,53700,53700,4
|
|
20230901,145100,558338900,53800,53700,53800,53700,3
|
|
20230901,145000,558177600,53700,53700,53800,53700,13
|
|
20230901,144900,557478500,53700,53700,53700,53700,5
|
|
20230901,144800,557210000,53700,53700,53800,53700,8
|
|
20230901,144700,556780100,53800,53800,53800,53700,13
|
|
20230901,144600,556081100,53800,53700,53800,53700,19
|
|
20230901,144500,555060400,53700,53800,53800,53700,5
|
|
20230901,144400,554791600,53700,53700,53800,53700,19
|
|
20230901,144300,553770200,53700,53700,53800,53700,6
|
|
20230901,144200,553447800,53800,53800,53800,53800,4
|
|
20230901,144100,553232600,53800,53700,53800,53700,16
|
|
20230901,144000,552372000,53800,53800,53800,53800,2
|
|
20230901,143900,552264400,53800,53700,53800,53700,5
|
|
20230901,143800,551995600,53800,53700,53800,53700,4
|
|
20230901,143700,551780600,53700,53800,53800,53700,8
|
|
20230901,143600,551350400,53800,53700,53800,53700,16
|
|
20230901,143500,550489700,53800,53700,53800,53700,48
|
|
20230901,143400,547907500,53800,53800,53800,53800,61
|
|
20230901,143300,544625700,53800,53800,53900,53800,11
|
|
20230901,143200,544033500,53800,53800,53900,53800,21
|
|
20230901,143100,542902200,53700,53800,53800,53700,19
|
|
20230901,143000,541881300,53800,53700,53800,53700,38
|
|
20230901,142900,539837200,53700,53700,53700,53700,35
|
|
20230901,142800,537957700,53800,53800,53800,53700,33
|
|
20230901,142700,536183100,53800,53800,53800,53800,4
|
|
20230901,142600,535967900,53700,53900,53900,53700,92
|
|
20230901,142500,531020800,53900,53800,53900,53800,22
|
|
20230901,142400,529836500,53800,53900,53900,53800,30
|
|
20230901,142300,528220000,53800,53900,53900,53800,93
|
|
20230901,142200,523212500,53900,54000,54000,53900,74
|
|
20230901,142100,519223700,53900,53900,53900,53900,4
|
|
20230901,142000,519008100,54000,54000,54000,53900,28
|
|
20230901,141900,517496400,53900,54000,54000,53900,19
|
|
20230901,141800,516471700,53900,53900,54000,53900,37
|
|
20230901,141700,514474700,54000,53900,54000,53900,4
|
|
20230901,141600,514258900,53900,53900,53900,53900,9
|
|
20230901,141500,513773800,54000,53900,54000,53900,6
|
|
20230901,141400,513450200,53900,54000,54000,53900,9
|
|
20230901,141300,512964300,53900,53900,53900,53900,13
|
|
20230901,141200,512263600,53900,54000,54000,53900,41
|
|
20230901,141100,510049800,54000,54000,54200,54000,77
|
|
20230901,141000,505890500,54000,54000,54000,54000,62
|
|
20230901,140900,502542500,54000,54100,54100,54000,110
|
|
20230901,140800,496602200,54000,54000,54000,54000,4
|
|
20230901,140700,496386200,54000,54100,54100,54000,28
|
|
20230901,140600,494873600,54000,54100,54100,54000,16
|
|
20230901,140500,494008400,54000,54100,54100,54000,28
|
|
20230901,140400,492493800,54200,54100,54200,54000,96
|
|
20230901,140300,487300600,54100,54000,54100,54000,71
|
|
20230901,140200,483459700,54100,54000,54100,54000,3
|
|
20230901,140100,483297500,54100,54100,54100,54100,4
|
|
20230901,140000,483081100,54000,54100,54100,54000,3
|
|
20230901,135900,482919000,54000,54000,54100,54000,4
|
|
20230901,135800,482702800,54100,54100,54100,54100,11
|
|
20230901,135700,482107700,54100,54100,54100,54100,1
|
|
20230901,135600,482053600,54100,54100,54100,54100,2
|
|
20230901,135500,481945400,54100,54100,54100,54100,15
|
|
20230901,135400,481133900,54100,54100,54100,54100,1
|
|
20230901,135300,481079800,54100,54100,54100,54100,0
|
|
20230901,135200,481079800,54100,54000,54100,54000,15
|
|
20230901,135100,480268900,54000,54000,54000,54000,49
|
|
20230901,135000,477622900,54000,54000,54000,54000,0
|
|
20230901,134900,477622900,54000,54000,54000,54000,0
|
|
20230901,134800,477622900,54000,54100,54100,54000,143
|
|
20230901,134700,469898100,54000,54000,54000,54000,53
|
|
20230901,134600,467036100,54000,54000,54000,54000,174
|
|
20230901,134500,457640100,54000,54000,54000,54000,0
|
|
20230901,134400,457640100,54000,54000,54000,54000,4
|
|
20230901,134300,457424100,54000,54000,54000,54000,29
|
|
20230901,134200,455858100,54000,54000,54000,54000,0
|
|
20230901,134100,455858100,54000,54000,54000,54000,11
|
|
20230901,134000,455264100,54000,54000,54000,54000,20
|
|
20230901,133900,454184100,54000,54000,54000,54000,0
|
|
20230901,133800,454184100,54000,53900,54000,53900,3
|
|
20230901,133700,454022300,53900,53900,53900,53900,2
|
|
20230901,133600,453914500,53900,53900,53900,53900,2
|
|
20230901,133500,453806700,53900,53900,53900,53900,24
|
|
20230901,133400,452513100,53900,53900,53900,53900,45
|
|
20230901,133300,450087600,53900,53900,53900,53900,24
|
|
20230901,133200,448794000,53900,53900,53900,53900,0
|
|
20230901,133100,448794000,53900,53900,53900,53900,71
|
|
20230901,133000,444967100,53900,54000,54000,53900,122
|
|
20230901,132900,438388800,53900,53900,53900,53900,454
|
|
20230901,132800,413918200,53900,53800,53900,53800,8
|
|
20230901,132700,413487600,53800,53800,53800,53800,20
|
|
20230901,132600,412411600,53800,53800,53800,53800,0
|
|
20230901,132500,412411600,53800,53800,53800,53800,0
|
|
20230901,132400,412411600,53800,53800,53800,53700,68
|
|
20230901,132300,408753700,53900,53900,53900,53900,1
|
|
20230901,132200,408699800,53800,53800,53800,53800,1
|
|
20230901,132100,408646000,53900,53900,53900,53900,1
|
|
20230901,132000,408592100,53900,53900,53900,53900,8
|
|
20230901,131900,408160900,53800,53800,53800,53800,41
|
|
20230901,131800,405955100,53800,53700,53800,53700,18
|
|
20230901,131700,404986900,53800,53800,53800,53800,100
|
|
20230901,131600,399606900,53900,53900,53900,53900,1
|
|
20230901,131500,399553000,53900,53900,53900,53900,1
|
|
20230901,131400,399499100,53800,53800,53800,53800,0
|
|
20230901,131300,399499100,53800,53800,53800,53800,0
|
|
20230901,131200,399499100,53800,53800,53800,53800,1
|
|
20230901,131100,399445300,53800,53800,53800,53800,0
|
|
20230901,131000,399445300,53800,53800,53800,53800,0
|
|
20230901,130900,399445300,53800,53800,53800,53800,6
|
|
20230901,130800,399122500,53900,53900,53900,53900,0
|
|
20230901,130700,399122500,53900,53900,53900,53900,2
|
|
20230901,130600,399014700,53900,53900,53900,53900,1
|
|
20230901,130500,398960800,53800,53900,53900,53800,2
|
|
20230901,130400,398853100,53800,53800,53800,53800,5
|
|
20230901,130300,398584100,53800,53800,53800,53800,30
|
|
20230901,130200,396970100,53800,53900,53900,53800,3
|
|
20230901,130100,396808500,53800,53800,53800,53800,2
|
|
20230901,130000,396700900,53800,53800,53800,53800,128
|
|
20230901,125900,389814500,53900,53900,53900,53900,0
|
|
20230901,125800,389814500,53900,53900,53900,53900,1
|
|
20230901,125700,389760600,53900,53900,53900,53900,1
|
|
20230901,125600,389706700,53800,53800,53800,53800,1
|
|
20230901,125500,389652900,53900,53900,53900,53900,0
|
|
20230901,125400,389652900,53900,53900,53900,53900,0
|
|
20230901,125300,389652900,53900,53900,53900,53900,0
|
|
20230901,125200,389652900,53900,53900,53900,53900,2
|
|
20230901,125100,389545100,53900,53900,53900,53900,0
|
|
20230901,125000,389545100,53900,53900,53900,53900,2
|
|
20230901,124900,389437300,53900,53900,53900,53900,11
|
|
20230901,124800,388844400,53900,53900,53900,53900,0
|
|
20230901,124700,388844400,53900,53900,53900,53900,31
|
|
20230901,124600,387173500,54100,54100,54100,53900,39
|
|
20230901,124500,385068300,54000,54000,54000,54000,1
|
|
20230901,124400,385014300,54000,54000,54000,54000,1
|
|
20230901,124300,384960300,54000,54000,54000,54000,6
|
|
20230901,124200,384636300,54000,54000,54000,54000,2
|
|
20230901,124100,384528300,54000,54000,54000,54000,0
|
|
20230901,124000,384528300,54000,53900,54000,53900,49
|
|
20230901,123900,381885900,53900,53900,53900,53900,0
|
|
20230901,123800,381885900,53900,53900,53900,53900,163
|
|
20230901,123700,373100200,54000,54000,54000,54000,1
|
|
20230901,123600,373046200,54000,54000,54000,54000,0
|
|
20230901,123500,373046200,54000,54000,54000,54000,0
|
|
20230901,123400,373046200,54000,54000,54000,54000,9
|
|
20230901,123300,372560200,54000,54000,54000,54000,0
|
|
20230901,123200,372560200,54000,54100,54100,54000,9
|
|
20230901,123100,372073900,54100,54000,54100,54000,35
|
|
20230901,123000,370182600,54000,54000,54000,54000,0
|
|
20230901,122900,370182600,54000,54000,54000,54000,21
|
|
20230901,122800,369048600,54000,54000,54000,53900,35
|
|
20230901,122700,367159100,54000,54000,54000,54000,3
|
|
20230901,122600,366997100,54000,54100,54100,54000,20
|
|
20230901,122500,365916600,54000,54100,54100,54000,35
|
|
20230901,122400,364024500,54000,54000,54000,54000,0
|
|
20230901,122300,364024500,54000,54000,54000,54000,0
|
|
20230901,122200,364024500,54000,54100,54100,54000,21
|
|
20230901,122100,362888800,54000,54000,54000,54000,1
|
|
20230901,122000,362834800,54000,54000,54000,54000,0
|
|
20230901,121900,362834800,54000,54000,54000,54000,5
|
|
20230901,121800,362564800,53900,54000,54000,53900,18
|
|
20230901,121700,361593000,54000,54000,54000,54000,117
|
|
20230901,121600,355275000,54000,54000,54000,54000,9
|
|
20230901,121500,354789000,53900,53900,53900,53900,0
|
|
20230901,121400,354789000,53900,53900,54000,53900,52
|
|
20230901,121300,351986100,54000,54100,54100,53900,24
|
|
20230901,121200,350690500,54100,54100,54100,54100,1
|
|
20230901,121100,350636400,54000,54100,54100,54000,33
|
|
20230901,121000,348854300,54100,54100,54100,54100,0
|
|
20230901,120900,348854300,54100,54100,54100,54100,8
|
|
20230901,120800,348421500,54100,54100,54100,54100,9
|
|
20230901,120700,347934600,54000,54000,54000,54000,34
|
|
20230901,120600,346098600,54000,54000,54000,54000,120
|
|
20230901,120500,339618600,54000,54000,54000,54000,0
|
|
20230901,120400,339618600,54000,54000,54000,54000,1
|
|
20230901,120300,339564600,54000,54000,54000,54000,8
|
|
20230901,120200,339132600,54000,54000,54000,54000,0
|
|
20230901,120100,339132600,54000,54100,54100,54000,40
|
|
20230901,120000,336971700,54000,54000,54000,54000,0
|
|
20230901,115900,336971700,54000,54000,54000,54000,0
|
|
20230901,115800,336971700,54000,54000,54000,54000,1
|
|
20230901,115700,336917700,54000,54000,54000,54000,0
|
|
20230901,115600,336917700,54000,54000,54000,54000,0
|
|
20230901,115500,336917700,54000,53900,54000,53900,2
|
|
20230901,115400,336809800,54000,54000,54000,54000,3
|
|
20230901,115300,336647800,54000,54000,54000,54000,3
|
|
20230901,115200,336485800,54000,54000,54000,54000,0
|
|
20230901,115100,336485800,54000,54000,54000,54000,17
|
|
20230901,115000,335567800,54000,54000,54000,54000,52
|
|
20230901,114900,332759800,54000,54000,54000,54000,2
|
|
20230901,114800,332651800,54000,54000,54000,54000,11
|
|
20230901,114700,332057800,54000,54000,54000,54000,0
|
|
20230901,114600,332057800,54000,54100,54100,54000,59
|
|
20230901,114500,328871600,54100,54100,54100,54100,5
|
|
20230901,114400,328601100,54100,54100,54100,54100,0
|
|
20230901,114300,328601100,54100,54100,54100,54100,3
|
|
20230901,114200,328438800,54100,54100,54100,54100,25
|
|
20230901,114100,327086300,54100,54100,54100,54100,0
|
|
20230901,114000,327086300,54100,54000,54100,54000,134
|
|
20230901,113900,319848900,54000,54000,54000,54000,1
|
|
20230901,113800,319794900,54000,54000,54000,54000,4
|
|
20230901,113700,319578900,54000,54000,54000,54000,1
|
|
20230901,113600,319524900,54000,53900,54000,53900,2
|
|
20230901,113500,319417000,53900,53900,53900,53900,0
|
|
20230901,113400,319417000,53900,53900,53900,53900,5
|
|
20230901,113300,319147500,53900,53900,53900,53900,32
|
|
20230901,113200,317422700,53900,53900,53900,53900,112
|
|
20230901,113100,311385900,53900,53800,53900,53800,3
|
|
20230901,113000,311224300,53900,53900,53900,53800,3
|
|
20230901,112900,311062700,53800,53800,53800,53800,1
|
|
20230901,112800,311008900,53900,53800,53900,53800,3
|
|
20230901,112700,310847300,53800,53800,53800,53700,21
|
|
20230901,112600,309717600,53800,53800,53800,53800,43
|
|
20230901,112500,307404200,53900,53800,53900,53800,3
|
|
20230901,112400,307242600,53900,53900,53900,53900,7
|
|
20230901,112300,306865300,53800,53800,53800,53800,1
|
|
20230901,112200,306811500,53800,53900,53900,53800,6
|
|
20230901,112100,306488200,53800,53900,53900,53800,18
|
|
20230901,112000,305518100,53900,53800,53900,53800,39
|
|
20230901,111900,303418800,53800,54000,54000,53800,43
|
|
20230901,111800,301100300,53900,53900,53900,53900,28
|
|
20230901,111700,299591100,53900,53900,53900,53900,33
|
|
20230901,111600,297812400,53900,53900,53900,53900,8
|
|
20230901,111500,297381200,53900,53800,53900,53800,29
|
|
20230901,111400,295818200,53900,53800,53900,53800,13
|
|
20230901,111300,295117600,53800,53800,53800,53800,1
|
|
20230901,111200,295063800,53800,53700,53800,53700,91
|
|
20230901,111100,290170400,53700,53800,53800,53700,21
|
|
20230901,111000,289040700,53800,53800,53800,53800,13
|
|
20230901,110900,288341300,53800,53900,53900,53800,243
|
|
20230901,110800,275267700,53800,53800,53800,53800,1
|
|
20230901,110700,275213900,53900,53800,53900,53800,2
|
|
20230901,110600,275106200,53800,53800,53800,53800,1
|
|
20230901,110500,275052400,53900,53900,53900,53900,0
|
|
20230901,110400,275052400,53900,53900,53900,53900,1
|
|
20230901,110300,274998500,53800,53800,53800,53800,2
|
|
20230901,110200,274890900,53900,53900,53900,53900,0
|
|
20230901,110100,274890900,53900,53900,53900,53900,3
|
|
20230901,110000,274729200,54000,53900,54000,53900,3
|
|
20230901,105900,274567400,53900,53900,53900,53900,15
|
|
20230901,105800,273758900,54000,54000,54000,54000,0
|
|
20230901,105700,273758900,54000,54000,54000,54000,3
|
|
20230901,105600,273596900,53900,54000,54000,53900,18
|
|
20230901,105500,272625900,54000,54000,54000,54000,0
|
|
20230901,105400,272625900,54000,54000,54000,54000,34
|
|
20230901,105300,270789900,54000,54000,54000,54000,1
|
|
20230901,105200,270735900,54000,53900,54000,53900,167
|
|
20230901,105100,261733400,53900,53800,53900,53800,9
|
|
20230901,105000,261248400,53900,53900,53900,53900,0
|
|
20230901,104900,261248400,53900,53900,53900,53900,12
|
|
20230901,104800,260601600,53900,53900,53900,53900,34
|
|
20230901,104700,258769000,53900,53900,53900,53900,6
|
|
20230901,104600,258445600,53900,54000,54000,53900,124
|
|
20230901,104500,251761200,54000,54000,54000,54000,16
|
|
20230901,104400,250897200,54000,54000,54000,54000,2
|
|
20230901,104300,250789200,54000,54000,54000,54000,11
|
|
20230901,104200,250195200,54000,54000,54000,54000,61
|
|
20230901,104100,246901200,54000,54000,54000,54000,12
|
|
20230901,104000,246253200,54000,54000,54000,54000,23
|
|
20230901,103900,245011200,54000,53900,54000,53900,139
|
|
20230901,103800,237515800,53900,53900,53900,53900,1
|
|
20230901,103700,237461900,53900,53900,53900,53900,0
|
|
20230901,103600,237461900,53900,53900,53900,53900,32
|
|
20230901,103500,235737100,53900,53900,53900,53900,0
|
|
20230901,103400,235737100,53900,53900,54000,53900,204
|
|
20230901,103300,224739500,53900,53900,53900,53900,8
|
|
20230901,103200,224308300,53900,53900,53900,53900,35
|
|
20230901,103100,222421800,53800,53800,53800,53800,3
|
|
20230901,103000,222260400,53800,53800,53800,53800,30
|
|
20230901,102900,220646400,53800,53800,53800,53800,2
|
|
20230901,102800,220538800,53800,53800,53800,53800,12
|
|
20230901,102700,219893200,53900,53900,53900,53900,0
|
|
20230901,102600,219893200,53900,53900,53900,53900,11
|
|
20230901,102500,219300300,53900,53900,53900,53900,52
|
|
20230901,102400,216497500,54000,54200,54200,54000,99
|
|
20230901,102300,211148900,54300,54300,54300,54300,0
|
|
20230901,102200,211148900,54300,54300,54300,54300,0
|
|
20230901,102100,211148900,54300,54300,54300,54300,1
|
|
20230901,102000,211094600,54300,54300,54300,54300,0
|
|
20230901,101900,211094600,54300,54300,54300,54300,0
|
|
20230901,101800,211094600,54300,54100,54300,54100,119
|
|
20230901,101700,204651700,54300,54300,54300,54300,0
|
|
20230901,101600,204651700,54300,54300,54300,54300,0
|
|
20230901,101500,204651700,54300,54300,54300,54300,25
|
|
20230901,101400,203294200,54100,54100,54100,54100,50
|
|
20230901,101300,200589200,54100,54100,54100,54100,1
|
|
20230901,101200,200535100,54100,54100,54100,54100,70
|
|
20230901,101100,196748100,54100,54100,54100,54100,5
|
|
20230901,101000,196477600,54100,54100,54100,54100,11
|
|
20230901,100900,195882500,54300,54300,54300,54300,25
|
|
20230901,100800,194525000,54100,54100,54100,54100,0
|
|
20230901,100700,194525000,54100,54100,54100,54100,25
|
|
20230901,100600,193172500,54200,54200,54200,54200,50
|
|
20230901,100500,190462500,54200,54200,54200,54200,1
|
|
20230901,100400,190408300,54100,54200,54200,54100,21
|
|
20230901,100300,189272100,54200,54200,54200,54200,25
|
|
20230901,100200,187917100,54100,54100,54100,54100,0
|
|
20230901,100100,187917100,54100,54100,54100,54100,24
|
|
20230901,100000,186618700,54100,54100,54200,54100,23
|
|
20230901,095900,185374300,54100,54100,54100,54100,0
|
|
20230901,095800,185374300,54100,54100,54100,54100,0
|
|
20230901,095700,185374300,54100,54100,54100,54100,100
|
|
20230901,095600,179964300,54200,54200,54200,54200,185
|
|
20230901,095500,169937300,54300,54300,54300,54300,0
|
|
20230901,095400,169937300,54300,54300,54300,54300,25
|
|
20230901,095300,168579800,54300,54300,54300,54300,0
|
|
20230901,095200,168579800,54300,54300,54300,54300,1
|
|
20230901,095100,168525500,54300,54300,54300,54300,25
|
|
20230901,095000,167168000,54300,54200,54300,54200,13
|
|
20230901,094900,166462800,54200,54300,54300,54200,33
|
|
20230901,094800,164671000,54300,54300,54300,54300,35
|
|
20230901,094700,162770500,54300,54300,54300,54300,0
|
|
20230901,094600,162770500,54300,54300,54300,54300,77
|
|
20230901,094500,158589400,54300,54300,54300,54300,27
|
|
20230901,094400,157123300,54300,54300,54300,54300,0
|
|
20230901,094300,157123300,54300,54300,54300,54300,0
|
|
20230901,094200,157123300,54300,54300,54300,54300,58
|
|
20230901,094100,153973900,54300,54200,54300,54200,41
|
|
20230901,094000,151749100,54200,54300,54300,54200,12
|
|
20230901,093900,151097700,54300,54400,54400,54200,121
|
|
20230901,093800,144534900,54300,54300,54300,54300,54
|
|
20230901,093700,141602700,54400,54400,54400,54400,0
|
|
20230901,093600,141602700,54400,54300,54400,54300,6
|
|
20230901,093500,141276800,54300,54300,54300,54300,0
|
|
20230901,093400,141276800,54300,54400,54400,54300,41
|
|
20230901,093300,139050000,54400,54400,54400,54400,25
|
|
20230901,093200,137690000,54400,54400,54400,54400,5
|
|
20230901,093100,137418000,54400,54400,54400,54400,38
|
|
20230901,093000,135350800,54400,54300,54500,54300,354
|
|
20230901,092900,116082400,54200,54100,54200,54100,198
|
|
20230901,092800,105356400,54200,54200,54200,54200,143
|
|
20230901,092700,97605800,54300,54300,54300,54300,3
|
|
20230901,092600,97442900,54300,54300,54300,54300,23
|
|
20230901,092500,96194000,54300,54300,54300,54300,68
|
|
20230901,092400,92501600,54400,54300,54400,54300,3
|
|
20230901,092300,92338600,54400,54300,54400,54300,116
|
|
20230901,092200,86037300,54300,54300,54300,54300,5
|
|
20230901,092100,85765800,54300,54300,54300,54300,0
|
|
20230901,092000,85765800,54300,54300,54300,54300,6
|
|
20230901,091900,85440000,54300,54300,54300,54300,57
|
|
20230901,091800,82344900,54200,54200,54200,54200,2
|
|
20230901,091700,82236500,54200,54200,54200,54200,42
|
|
20230901,091600,79960100,54300,54300,54300,54300,5
|
|
20230901,091500,79688600,54300,54200,54300,54200,117
|
|
20230901,091400,73345100,54200,54200,54200,54200,21
|
|
20230901,091300,72206900,54200,54200,54200,54200,0
|
|
20230901,091200,72206900,54200,54200,54200,54200,120
|
|
20230901,091100,65702900,54100,54100,54100,54100,36
|
|
20230901,091000,63755300,54100,54100,54100,54100,20
|
|
20230901,090900,62673300,54100,54100,54100,54100,1
|
|
20230901,090800,62619200,53900,53700,53900,53700,122
|
|
20230901,090700,56045500,53700,53800,53800,53700,22
|
|
20230901,090600,54863900,53700,53700,53700,53700,34
|
|
20230901,090500,53038100,53800,53800,53800,53800,31
|
|
20230901,090400,51370300,53800,53800,53800,53800,41
|
|
20230901,090300,49164500,54000,53900,54000,53900,31
|
|
20230901,090200,47493500,53600,54000,54000,53500,721
|
|
20230901,090100,8802000,54000,54000,54000,54000,26
|
|
20230901,090000,7398000,54000,54000,54000,54000,137
|