589 lines
31 KiB
CSV
589 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,184600,2077109900,53000,53000,53000,53000,806
|
|
20230906,184500,2077109900,53000,53000,53000,53000,0
|
|
20230906,184400,2077109900,53000,53000,53000,53000,0
|
|
20230906,184300,2077109900,53000,53000,53000,53000,0
|
|
20230906,184200,2077109900,53000,53000,53000,53000,0
|
|
20230906,184100,2077109900,53000,53000,53000,53000,0
|
|
20230906,184000,2077109900,53000,53000,53000,53000,0
|
|
20230906,183900,2077109900,53000,53000,53000,53000,0
|
|
20230906,183800,2077109900,53000,53000,53000,53000,0
|
|
20230906,183700,2077109900,53000,53000,53000,53000,0
|
|
20230906,183600,2077109900,53000,53000,53000,53000,0
|
|
20230906,183500,2077109900,53000,53000,53000,53000,0
|
|
20230906,183400,2077109900,53000,53000,53000,53000,0
|
|
20230906,183300,2077109900,53000,53000,53000,53000,0
|
|
20230906,183200,2077109900,53000,53000,53000,53000,0
|
|
20230906,183100,2077109900,53000,53000,53000,53000,0
|
|
20230906,183000,2077109900,53000,53000,53000,53000,0
|
|
20230906,182900,2077109900,53000,53000,53000,53000,0
|
|
20230906,182800,2077109900,53000,53000,53000,53000,0
|
|
20230906,182700,2077109900,53000,53000,53000,53000,0
|
|
20230906,182600,2077109900,53000,53000,53000,53000,0
|
|
20230906,182500,2077109900,53000,53000,53000,53000,0
|
|
20230906,182400,2077109900,53000,53000,53000,53000,0
|
|
20230906,182300,2077109900,53000,53000,53000,53000,0
|
|
20230906,182200,2077109900,53000,53000,53000,53000,0
|
|
20230906,182100,2077109900,53000,53000,53000,53000,0
|
|
20230906,182000,2077109900,53000,53000,53000,53000,0
|
|
20230906,181900,2077109900,53000,53000,53000,53000,0
|
|
20230906,181800,2077109900,53000,53000,53000,53000,0
|
|
20230906,181700,2077109900,53000,53000,53000,53000,0
|
|
20230906,181600,2077109900,53000,53000,53000,53000,806
|
|
20230906,181500,2077109900,53000,53000,53000,53000,0
|
|
20230906,181400,2077109900,53000,53000,53000,53000,0
|
|
20230906,181300,2077109900,53000,53000,53000,53000,0
|
|
20230906,181200,2077109900,53000,53000,53000,53000,0
|
|
20230906,181100,2077109900,53000,53000,53000,53000,0
|
|
20230906,181000,2077109900,53000,53000,53000,53000,0
|
|
20230906,180900,2077109900,53000,53000,53000,53000,0
|
|
20230906,180800,2077109900,53000,53000,53000,53000,0
|
|
20230906,180700,2077109900,53000,53000,53000,53000,0
|
|
20230906,180600,2077109900,53000,53000,53000,53000,0
|
|
20230906,180500,2077109900,53000,53000,53000,53000,0
|
|
20230906,180400,2077109900,53000,53000,53000,53000,0
|
|
20230906,180300,2077109900,53000,53000,53000,53000,0
|
|
20230906,180200,2077109900,53000,53000,53000,53000,0
|
|
20230906,180100,2077109900,53000,53000,53000,53000,0
|
|
20230906,180000,2077109900,53000,53000,53000,53000,0
|
|
20230906,175900,2077109900,53000,53000,53000,53000,0
|
|
20230906,175800,2077109900,53000,53000,53000,53000,0
|
|
20230906,175700,2077109900,53000,53000,53000,53000,0
|
|
20230906,175600,2077109900,53000,53000,53000,53000,0
|
|
20230906,175500,2077109900,53000,53000,53000,53000,0
|
|
20230906,175400,2077109900,53000,53000,53000,53000,0
|
|
20230906,175300,2077109900,53000,53000,53000,53000,0
|
|
20230906,175200,2077109900,53000,53000,53000,53000,0
|
|
20230906,175100,2077109900,53000,53000,53000,53000,0
|
|
20230906,175000,2077109900,53000,53000,53000,53000,0
|
|
20230906,174900,2077109900,53000,53000,53000,53000,0
|
|
20230906,174800,2077109900,53000,53000,53000,53000,0
|
|
20230906,174700,2077109900,53000,53000,53000,53000,0
|
|
20230906,174600,2077109900,53000,53000,53000,53000,806
|
|
20230906,174500,2077109900,53000,53000,53000,53000,0
|
|
20230906,174400,2077109900,53000,53000,53000,53000,0
|
|
20230906,174300,2077109900,53000,53000,53000,53000,0
|
|
20230906,174200,2077109900,53000,53000,53000,53000,0
|
|
20230906,174100,2077109900,53000,53000,53000,53000,0
|
|
20230906,174000,2077109900,53000,53000,53000,53000,0
|
|
20230906,173900,2077109900,53000,53000,53000,53000,0
|
|
20230906,173800,2077109900,53000,53000,53000,53000,0
|
|
20230906,173700,2077109900,53000,53000,53000,53000,0
|
|
20230906,173600,2077109900,53000,53000,53000,53000,0
|
|
20230906,173500,2077109900,53000,53000,53000,53000,0
|
|
20230906,173400,2077109900,53000,53000,53000,53000,0
|
|
20230906,173300,2077109900,53000,53000,53000,53000,0
|
|
20230906,173200,2077109900,53000,53000,53000,53000,0
|
|
20230906,173100,2077109900,53000,53000,53000,53000,0
|
|
20230906,173000,2077109900,53000,53000,53000,53000,0
|
|
20230906,172900,2077109900,53000,53000,53000,53000,0
|
|
20230906,172800,2077109900,53000,53000,53000,53000,0
|
|
20230906,172700,2077109900,53000,53000,53000,53000,0
|
|
20230906,172600,2077109900,53000,53000,53000,53000,0
|
|
20230906,172500,2077109900,53000,53000,53000,53000,0
|
|
20230906,172400,2077109900,53000,53000,53000,53000,0
|
|
20230906,172300,2077109900,53000,53000,53000,53000,0
|
|
20230906,172200,2077109900,53000,53000,53000,53000,0
|
|
20230906,172100,2077109900,53000,53000,53000,53000,0
|
|
20230906,172000,2077109900,53000,53000,53000,53000,0
|
|
20230906,171900,2077109900,53000,53000,53000,53000,0
|
|
20230906,171800,2077109900,53000,53000,53000,53000,0
|
|
20230906,171700,2077109900,53000,53000,53000,53000,0
|
|
20230906,171600,2077109900,53000,53000,53000,53000,806
|
|
20230906,171500,2077109900,53000,53000,53000,53000,0
|
|
20230906,171400,2077109900,53000,53000,53000,53000,0
|
|
20230906,171300,2077109900,53000,53000,53000,53000,0
|
|
20230906,171200,2077109900,53000,53000,53000,53000,0
|
|
20230906,171100,2077109900,53000,53000,53000,53000,0
|
|
20230906,171000,2077109900,53000,53000,53000,53000,0
|
|
20230906,170900,2077109900,53000,53000,53000,53000,0
|
|
20230906,170800,2077109900,53000,53000,53000,53000,0
|
|
20230906,170700,2077109900,53000,53000,53000,53000,0
|
|
20230906,170600,2077109900,53000,53000,53000,53000,0
|
|
20230906,170500,2077109900,53000,53000,53000,53000,0
|
|
20230906,170400,2077109900,53000,53000,53000,53000,0
|
|
20230906,170300,2077109900,53000,53000,53000,53000,0
|
|
20230906,170200,2077109900,53000,53000,53000,53000,0
|
|
20230906,170100,2077109900,53000,53000,53000,53000,0
|
|
20230906,170000,2077109900,53000,53000,53000,53000,0
|
|
20230906,165900,2077109900,53000,53000,53000,53000,0
|
|
20230906,165800,2077109900,53000,53000,53000,53000,0
|
|
20230906,165700,2077109900,53000,53000,53000,53000,0
|
|
20230906,165600,2077109900,53000,53000,53000,53000,0
|
|
20230906,165500,2077109900,53000,53000,53000,53000,0
|
|
20230906,165400,2077109900,53000,53000,53000,53000,0
|
|
20230906,165300,2077109900,53000,53000,53000,53000,0
|
|
20230906,165200,2077109900,53000,53000,53000,53000,0
|
|
20230906,165100,2077109900,53000,53000,53000,53000,0
|
|
20230906,165000,2077109900,53000,53000,53000,53000,0
|
|
20230906,164900,2077109900,53000,53000,53000,53000,0
|
|
20230906,164800,2077109900,53000,53000,53000,53000,0
|
|
20230906,164700,2077109900,53000,53000,53000,53000,0
|
|
20230906,164600,2077109900,53000,53000,53000,53000,806
|
|
20230906,164500,2077109900,53000,53000,53000,53000,0
|
|
20230906,164400,2077109900,53000,53000,53000,53000,0
|
|
20230906,164300,2077109900,53000,53000,53000,53000,0
|
|
20230906,164200,2077109900,53000,53000,53000,53000,0
|
|
20230906,164100,2077109900,53000,53000,53000,53000,0
|
|
20230906,164000,2077109900,53000,53000,53000,53000,0
|
|
20230906,163900,2077109900,53000,53000,53000,53000,0
|
|
20230906,163800,2077109900,53000,53000,53000,53000,0
|
|
20230906,163700,2077109900,53000,53000,53000,53000,0
|
|
20230906,163600,2077109900,53000,53000,53000,53000,0
|
|
20230906,163500,2077109900,53000,53000,53000,53000,0
|
|
20230906,163400,2077109900,53000,53000,53000,53000,0
|
|
20230906,163300,2077109900,53000,53000,53000,53000,0
|
|
20230906,163200,2077109900,53000,53000,53000,53000,0
|
|
20230906,163100,2077109900,53000,53000,53000,53000,0
|
|
20230906,163000,2077109900,53000,53000,53000,53000,0
|
|
20230906,162900,2077109900,53000,53000,53000,53000,0
|
|
20230906,162800,2077109900,53000,53000,53000,53000,0
|
|
20230906,162700,2077109900,53000,53000,53000,53000,0
|
|
20230906,162600,2077109900,53000,53000,53000,53000,0
|
|
20230906,162500,2077109900,53000,53000,53000,53000,0
|
|
20230906,162400,2077109900,53000,53000,53000,53000,0
|
|
20230906,162300,2077109900,53000,53000,53000,53000,0
|
|
20230906,162200,2077109900,53000,53000,53000,53000,0
|
|
20230906,162100,2077109900,53000,53000,53000,53000,0
|
|
20230906,162000,2077109900,53000,53000,53000,53000,0
|
|
20230906,161900,2077109900,53000,53000,53000,53000,0
|
|
20230906,161800,2077109900,53000,53000,53000,53000,0
|
|
20230906,161700,2077109900,53000,53000,53000,53000,0
|
|
20230906,161600,2077109900,53000,53000,53000,53000,806
|
|
20230906,161500,2077109900,53000,53000,53000,53000,0
|
|
20230906,161400,2077109900,53000,53000,53000,53000,0
|
|
20230906,161300,2077109900,53000,53000,53000,53000,0
|
|
20230906,161200,2077109900,53000,53000,53000,53000,0
|
|
20230906,161100,2077109900,53000,53000,53000,53000,0
|
|
20230906,161000,2077109900,53000,53000,53000,53000,0
|
|
20230906,160900,2077109900,53000,53000,53000,53000,0
|
|
20230906,160800,2077109900,53000,53000,53000,53000,0
|
|
20230906,160700,2077109900,53000,53000,53000,53000,0
|
|
20230906,160600,2077109900,53000,53000,53000,53000,0
|
|
20230906,160500,2077109900,53000,53000,53000,53000,0
|
|
20230906,160400,2077109900,53000,53000,53000,53000,0
|
|
20230906,160300,2077109900,53000,53000,53000,53000,0
|
|
20230906,160200,2077109900,53000,53000,53000,53000,0
|
|
20230906,160100,2077109900,53000,53000,53000,53000,0
|
|
20230906,160000,2077109900,53000,53000,53000,53000,0
|
|
20230906,155900,2077109900,53000,53000,53000,53000,0
|
|
20230906,155800,2077109900,53000,53000,53000,53000,0
|
|
20230906,155700,2077109900,53000,53000,53000,53000,0
|
|
20230906,155600,2077109900,53000,53000,53000,53000,0
|
|
20230906,155500,2077109900,53000,53000,53000,53000,0
|
|
20230906,155400,2077109900,53000,53000,53000,53000,0
|
|
20230906,155300,2077109900,53000,53000,53000,53000,0
|
|
20230906,155200,2077109900,53000,53000,53000,53000,0
|
|
20230906,155100,2077109900,53000,53000,53000,53000,0
|
|
20230906,155000,2077109900,53000,53000,53000,53000,0
|
|
20230906,154900,2077109900,53000,53000,53000,53000,0
|
|
20230906,154800,2077109900,53000,53000,53000,53000,0
|
|
20230906,154700,2077109900,53000,53000,53000,53000,0
|
|
20230906,154600,2077109900,53000,53000,53000,53000,806
|
|
20230906,154500,2077109900,53000,53000,53000,53000,0
|
|
20230906,154400,2077109900,53000,53000,53000,53000,0
|
|
20230906,154300,2077109900,53000,53000,53000,53000,0
|
|
20230906,154200,2077109900,53000,53000,53000,53000,0
|
|
20230906,154100,2077109900,53000,53000,53000,53000,0
|
|
20230906,154000,2077109900,53000,53000,53000,53000,0
|
|
20230906,153900,2077109900,53000,53000,53000,53000,0
|
|
20230906,153800,2077109900,53000,53000,53000,53000,0
|
|
20230906,153700,2077109900,53000,53000,53000,53000,0
|
|
20230906,153600,2077109900,53000,53000,53000,53000,0
|
|
20230906,153500,2077109900,53000,53000,53000,53000,0
|
|
20230906,153400,2077109900,53000,53000,53000,53000,0
|
|
20230906,153300,2077109900,53000,53000,53000,53000,0
|
|
20230906,153200,2077109900,53000,53000,53000,53000,0
|
|
20230906,153100,2077109900,53000,53000,53000,53000,0
|
|
20230906,153000,2077109900,53000,53000,53000,53000,806
|
|
20230906,152900,2034391900,53300,53300,53300,53300,0
|
|
20230906,152800,2034391900,53300,53300,53300,53300,0
|
|
20230906,152700,2034391900,53300,53300,53300,53300,0
|
|
20230906,152600,2034391900,53300,53300,53300,53300,0
|
|
20230906,152500,2034391900,53300,53300,53300,53300,0
|
|
20230906,152400,2034391900,53300,53300,53300,53300,0
|
|
20230906,152300,2034391900,53300,53300,53300,53300,0
|
|
20230906,152200,2034391900,53300,53300,53300,53300,0
|
|
20230906,152100,2034391900,53300,53300,53300,53300,0
|
|
20230906,152000,2034391900,53300,53300,53300,53300,0
|
|
20230906,151900,2034391900,53300,53300,53300,53300,2
|
|
20230906,151800,2034285300,53100,53100,53100,53100,0
|
|
20230906,151700,2034285300,53100,53100,53100,53100,92
|
|
20230906,151600,2029400100,53200,53100,53200,53100,60
|
|
20230906,151500,2026212500,53300,53100,53300,53100,17
|
|
20230906,151400,2025307600,53100,53000,53300,53000,66
|
|
20230906,151300,2021793400,53000,53000,53000,53000,55
|
|
20230906,151200,2018878400,53100,53100,53100,53000,106
|
|
20230906,151100,2013249900,53100,53100,53200,53100,109
|
|
20230906,151000,2007456600,53100,53100,53200,53100,63
|
|
20230906,150900,2004111200,53400,53400,53500,53100,139
|
|
20230906,150800,1996686600,53400,53300,53400,53100,97
|
|
20230906,150700,1991514600,53300,53500,53500,53100,136
|
|
20230906,150600,1984254500,53300,53200,53400,53100,112
|
|
20230906,150500,1978291400,53200,53500,53600,53200,126
|
|
20230906,150400,1971554300,53400,53200,53400,53200,121
|
|
20230906,150300,1965107200,53400,53100,53500,53100,188
|
|
20230906,150200,1955068600,53100,53500,53500,53100,49
|
|
20230906,150100,1952450800,53400,53200,53500,53200,225
|
|
20230906,150000,1940440100,53300,53400,53400,53300,177
|
|
20230906,145900,1930998700,53400,53200,53400,53200,169
|
|
20230906,145800,1921986200,53200,53400,53400,53200,85
|
|
20230906,145700,1917454900,53200,53100,53400,53100,219
|
|
20230906,145600,1905798600,53100,53200,53400,53100,161
|
|
20230906,145500,1897228100,53400,53200,53400,53100,134
|
|
20230906,145400,1890092800,53200,53200,53300,53100,114
|
|
20230906,145300,1884026200,53400,53200,53400,53100,142
|
|
20230906,145200,1876458600,53100,53200,53200,53100,177
|
|
20230906,145100,1867051300,53200,53300,53300,53200,194
|
|
20230906,145000,1856717500,53200,53100,53300,53000,179
|
|
20230906,144900,1847210800,53200,53200,53300,53100,227
|
|
20230906,144800,1835129200,53200,53300,53300,53200,121
|
|
20230906,144700,1828686300,53300,53400,53400,53200,139
|
|
20230906,144600,1821274300,53400,53300,53400,53100,202
|
|
20230906,144500,1810522600,53300,53300,53400,53300,227
|
|
20230906,144400,1798417200,53400,53300,53500,53300,195
|
|
20230906,144300,1788017800,53300,53200,53400,53200,125
|
|
20230906,144200,1781356300,53200,53200,53500,53200,58
|
|
20230906,144100,1778263700,53200,53400,53400,53200,285
|
|
20230906,144000,1763058600,53300,53400,53400,53200,92
|
|
20230906,143900,1758153200,53400,53200,53400,53200,176
|
|
20230906,143800,1748771900,53200,53400,53500,53200,116
|
|
20230906,143700,1742589800,53300,53200,53500,53200,170
|
|
20230906,143600,1733526200,53200,53200,53300,53000,245
|
|
20230906,143500,1720491200,53300,53300,53300,53100,259
|
|
20230906,143400,1706696800,53300,53200,53300,53100,221
|
|
20230906,143300,1694935600,53200,53200,53300,53000,203
|
|
20230906,143200,1684141100,53200,53100,53300,53000,121
|
|
20230906,143100,1677720700,53000,52900,53400,52800,1335
|
|
20230906,143000,1607075900,52900,53000,53000,52900,134
|
|
20230906,142900,1599974000,53000,53100,53100,53000,135
|
|
20230906,142800,1592818600,53000,53000,53000,53000,151
|
|
20230906,142700,1584815600,53100,53100,53100,53000,75
|
|
20230906,142600,1580834100,53100,53000,53100,53000,187
|
|
20230906,142500,1570916800,53000,53000,53100,53000,144
|
|
20230906,142400,1563284400,53100,53000,53100,53000,76
|
|
20230906,142300,1559254600,53000,53000,53100,53000,165
|
|
20230906,142200,1550508400,53000,53100,53100,53000,35
|
|
20230906,142100,1548651200,53100,53000,53300,53000,80
|
|
20230906,142000,1544399000,53100,53100,53200,53100,100
|
|
20230906,141900,1539088700,53100,53100,53200,53100,158
|
|
20230906,141800,1530698500,53100,53100,53200,53100,92
|
|
20230906,141700,1525813000,53200,53100,53200,53100,84
|
|
20230906,141600,1521351200,53100,53000,53200,53000,122
|
|
20230906,141500,1514869200,53000,53000,53200,53000,118
|
|
20230906,141400,1508609400,53000,53000,53100,53000,115
|
|
20230906,141300,1502514000,53000,53000,53100,53000,52
|
|
20230906,141200,1499756700,53000,53100,53200,53000,71
|
|
20230906,141100,1495992500,53100,53000,53200,53000,137
|
|
20230906,141000,1488722900,53100,53000,53100,53000,196
|
|
20230906,140900,1478321300,53000,53100,53200,53000,133
|
|
20230906,140800,1471258400,53100,53100,53200,53100,77
|
|
20230906,140700,1467169300,53100,53000,53200,53000,197
|
|
20230906,140600,1456708200,53100,53100,53200,53100,823
|
|
20230906,140500,1413005300,53100,53200,53300,53100,296
|
|
20230906,140400,1397257900,53200,53200,53300,53200,88
|
|
20230906,140300,1392575900,53200,53300,53300,53200,209
|
|
20230906,140200,1381442900,53300,53300,53400,53300,332
|
|
20230906,140100,1363743400,53300,53400,53400,53300,116
|
|
20230906,140000,1357560300,53300,53500,53500,53300,83
|
|
20230906,135900,1353130600,53400,53400,53400,53300,60
|
|
20230906,135800,1349927600,53400,53300,53500,53300,95
|
|
20230906,135700,1344861500,53400,53300,53500,53300,106
|
|
20230906,135600,1339197900,53400,53400,53500,53400,605
|
|
20230906,135500,1306836400,53300,53500,53500,53300,854
|
|
20230906,135400,1261194400,53600,53600,53600,53500,358
|
|
20230906,135300,1242016100,53700,53600,53700,53600,77
|
|
20230906,135200,1237887100,53500,53600,53600,53500,216
|
|
20230906,135100,1226321100,53500,53500,53600,53500,80
|
|
20230906,135000,1222039200,53500,53500,53600,53500,69
|
|
20230906,134900,1218347300,53500,53500,53600,53500,171
|
|
20230906,134800,1209194000,53500,53500,53600,53500,83
|
|
20230906,134700,1204751600,53600,53500,53600,53500,82
|
|
20230906,134600,1200360700,53500,53500,53600,53500,46
|
|
20230906,134500,1197897800,53500,53500,53600,53500,38
|
|
20230906,134400,1195861300,53500,53600,53700,53500,356
|
|
20230906,134300,1176779200,53600,53700,53700,53600,39
|
|
20230906,134200,1174685100,53700,53600,53700,53600,50
|
|
20230906,134100,1172001200,53700,53600,53700,53600,86
|
|
20230906,134000,1167386700,53600,53600,53700,53600,12
|
|
20230906,133900,1166743100,53600,53700,53700,53600,75
|
|
20230906,133800,1162721300,53600,53800,53800,53600,216
|
|
20230906,133700,1151122400,53700,53700,53800,53700,23
|
|
20230906,133600,1149887000,53700,53900,53900,53700,57
|
|
20230906,133500,1146819900,53800,53800,53800,53700,627
|
|
20230906,133400,1113087800,53700,53700,53700,53600,86
|
|
20230906,133300,1108472000,53700,53600,53700,53600,36
|
|
20230906,133200,1106541100,53700,53600,53700,53600,33
|
|
20230906,133100,1104770600,53700,53700,53800,53600,55
|
|
20230906,133000,1101812600,53700,53700,53700,53600,131
|
|
20230906,132900,1094779300,53800,53700,53800,53700,23
|
|
20230906,132800,1093542400,53700,53700,53800,53700,88
|
|
20230906,132700,1088812700,53800,53700,53800,53700,57
|
|
20230906,132600,1085746900,53700,53700,53800,53700,86
|
|
20230906,132500,1081126900,53800,53700,53800,53700,22
|
|
20230906,132400,1079945200,53700,53700,53800,53700,25
|
|
20230906,132300,1078600800,53700,53700,53800,53700,127
|
|
20230906,132200,1071774000,53700,53600,53700,53600,18
|
|
20230906,132100,1070808600,53700,53600,53700,53600,46
|
|
20230906,132000,1068341400,53600,53700,53700,53600,33
|
|
20230906,131900,1066569400,53700,53800,53900,53700,63
|
|
20230906,131800,1063178700,53800,53700,53800,53700,70
|
|
20230906,131700,1059418000,53700,53800,53800,53700,149
|
|
20230906,131600,1051412500,53800,53800,53900,53800,49
|
|
20230906,131500,1048773100,53700,53700,53700,53700,42
|
|
20230906,131400,1046517700,53800,53800,53900,53700,53
|
|
20230906,131300,1043665200,53700,53700,53700,53700,53
|
|
20230906,131200,1040819100,53800,53700,53800,53700,53
|
|
20230906,131100,1037968400,53700,53800,53800,53700,15
|
|
20230906,131000,1037161800,53800,53700,53800,53700,47
|
|
20230906,130900,1034637500,53700,53700,53700,53700,63
|
|
20230906,130800,1031254400,53600,53700,53700,53600,50
|
|
20230906,130700,1028570700,53700,53700,53800,53700,22
|
|
20230906,130600,1027387800,53700,53700,53700,53700,7
|
|
20230906,130500,1027011900,53700,53700,53700,53600,76
|
|
20230906,130400,1022933600,53700,53700,53900,53700,95
|
|
20230906,130300,1017823600,53700,53700,53700,53700,18
|
|
20230906,130200,1016857000,53700,53700,53800,53700,106
|
|
20230906,130100,1011160200,53700,53700,53700,53700,5
|
|
20230906,130000,1010891700,53700,53700,53800,53700,78
|
|
20230906,125900,1006701600,53800,53800,53800,53700,59
|
|
20230906,125800,1003528000,53700,53700,53800,53700,64
|
|
20230906,125700,1000088000,53700,53700,53800,53700,86
|
|
20230906,125600,995468400,53700,53700,53800,53700,27
|
|
20230906,125500,994018400,53700,53800,53800,53700,32
|
|
20230906,125400,992297500,53800,53600,53800,53600,84
|
|
20230906,125300,987779000,53600,53600,53700,53600,6
|
|
20230906,125200,987457300,53700,53800,53900,53600,102
|
|
20230906,125100,981973000,53800,53700,53800,53700,12
|
|
20230906,125000,981327600,53700,53800,53800,53700,70
|
|
20230906,124900,977563500,53700,53700,53800,53700,41
|
|
20230906,124800,975361700,53800,53800,53800,53700,79
|
|
20230906,124700,971113400,53800,53700,53800,53700,83
|
|
20230906,124600,966654000,53800,53800,53800,53800,35
|
|
20230906,124500,964771000,53800,53800,53900,53800,33
|
|
20230906,124400,962994200,53700,53800,53800,53700,67
|
|
20230906,124300,959392000,53800,53700,53800,53700,28
|
|
20230906,124200,957887000,53700,53700,53800,53700,76
|
|
20230906,124100,953804300,53700,53800,53800,53700,68
|
|
20230906,124000,950147200,53800,53500,53900,53500,209
|
|
20230906,123900,938905700,53500,53500,53600,53500,62
|
|
20230906,123800,935586700,53600,53600,53700,53500,532
|
|
20230906,123700,907116800,53600,53600,53700,53600,31
|
|
20230906,123600,905453700,53600,53600,53700,53500,155
|
|
20230906,123500,897147100,53600,53600,53700,53600,75
|
|
20230906,123400,893122100,53600,53600,53600,53600,160
|
|
20230906,123300,884546100,53600,53600,53700,53600,54
|
|
20230906,123200,881647100,53600,53700,53700,53600,48
|
|
20230906,123100,879072800,53600,53600,53600,53600,57
|
|
20230906,123000,876017600,53700,53600,53800,53600,78
|
|
20230906,122900,871827200,53600,53600,53700,53600,65
|
|
20230906,122800,868340100,53600,53600,53700,53600,48
|
|
20230906,122700,865765900,53600,53700,53700,53600,19
|
|
20230906,122600,864746000,53700,53700,53800,53700,260
|
|
20230906,122500,850765400,53800,53600,53800,53600,59
|
|
20230906,122400,847594600,53600,53700,53700,53600,42
|
|
20230906,122300,845342300,53700,53700,53800,53700,18
|
|
20230906,122200,844374200,53700,53700,53800,53700,68
|
|
20230906,122100,840719500,53700,53600,53800,53600,111
|
|
20230906,122000,834762100,53600,53600,53700,53600,55
|
|
20230906,121900,831812600,53600,53600,53600,53600,13
|
|
20230906,121800,831115800,53600,53600,53700,53600,109
|
|
20230906,121700,825268700,53600,53600,53700,53600,21
|
|
20230906,121600,824143000,53600,53600,53700,53600,113
|
|
20230906,121500,818081300,53600,53600,53700,53600,82
|
|
20230906,121400,813678400,53700,53700,53700,53700,112
|
|
20230906,121300,807664000,53700,53700,53800,53700,30
|
|
20230906,121200,806051500,53700,53700,53700,53700,26
|
|
20230906,121100,804655300,53700,53600,53800,53600,56
|
|
20230906,121000,801647000,53600,53600,53700,53600,84
|
|
20230906,120900,797139800,53600,53600,53600,53600,14
|
|
20230906,120800,796389400,53600,53600,53800,53600,109
|
|
20230906,120700,790545300,53700,53700,53800,53700,129
|
|
20230906,120600,783614900,53800,53700,53800,53700,60
|
|
20230906,120500,780387900,53700,53900,53900,53700,122
|
|
20230906,120400,773823000,53800,53800,53900,53800,63
|
|
20230906,120300,770429900,53800,53800,53900,53800,44
|
|
20230906,120200,768061200,53800,53800,53900,53800,41
|
|
20230906,120100,765854400,53900,53800,53900,53800,180
|
|
20230906,120000,756165300,53800,53800,53900,53800,149
|
|
20230906,115900,748141500,53900,53800,53900,53800,27
|
|
20230906,115800,746687500,53800,53900,53900,53800,37
|
|
20230906,115700,744695400,53900,53900,53900,53900,90
|
|
20230906,115600,739844400,53800,53800,53900,53800,60
|
|
20230906,115500,736614900,53800,53900,53900,53800,16
|
|
20230906,115400,735752900,53900,53900,54000,53900,49
|
|
20230906,115300,733110300,53900,53800,54000,53800,52
|
|
20230906,115200,730304700,53800,53900,54000,53800,84
|
|
20230906,115100,725775700,53900,53900,53900,53800,25
|
|
20230906,115000,724428500,53900,53900,54000,53800,158
|
|
20230906,114900,715912000,53900,53900,54000,53900,56
|
|
20230906,114800,712888900,53900,54000,54000,53900,34
|
|
20230906,114700,711054900,53900,53900,54000,53900,44
|
|
20230906,114600,708679800,53900,53900,54000,53900,79
|
|
20230906,114500,704417100,53900,53900,53900,53900,8
|
|
20230906,114400,703985900,53900,54000,54000,53900,55
|
|
20230906,114300,701019500,54000,54000,54000,54000,19
|
|
20230906,114200,699993500,54000,53900,54100,53900,90
|
|
20230906,114100,695132200,54000,54000,54100,54000,467
|
|
20230906,114000,669912800,54000,54000,54000,54000,39
|
|
20230906,113900,667806800,54100,54100,54200,54100,80
|
|
20230906,113800,663477300,54000,54100,54100,54000,31
|
|
20230906,113700,661802100,54100,54000,54100,54000,65
|
|
20230906,113600,658287800,54100,54100,54100,54100,14
|
|
20230906,113500,657530400,54000,54000,54100,54000,45
|
|
20230906,113400,655097200,54000,54100,54100,54000,43
|
|
20230906,113300,652772700,54100,54100,54100,54100,26
|
|
20230906,113200,651366100,54100,54100,54100,54000,26
|
|
20230906,113100,649959600,54100,54200,54200,54100,77
|
|
20230906,113000,645789400,54100,54100,54100,54100,17
|
|
20230906,112900,644869700,54200,54100,54200,54100,63
|
|
20230906,112800,641459900,54100,54200,54200,54100,89
|
|
20230906,112700,636638400,54200,54100,54200,54100,21
|
|
20230906,112600,635500800,54100,54200,54200,54100,129
|
|
20230906,112500,628516400,54100,54100,54100,54100,6
|
|
20230906,112400,628191800,54100,54000,54100,54000,105
|
|
20230906,112300,622518200,54000,53900,54100,53900,71
|
|
20230906,112200,618678100,54000,54000,54000,54000,15
|
|
20230906,112100,617868100,53900,54100,54100,53900,68
|
|
20230906,112000,614198400,54000,54000,54000,54000,28
|
|
20230906,111900,612686400,54000,53900,54000,53900,7
|
|
20230906,111800,612308500,54000,54100,54100,53900,162
|
|
20230906,111700,603556500,54100,53900,54100,53900,11
|
|
20230906,111600,602961800,53900,54000,54000,53900,55
|
|
20230906,111500,599993800,54100,54000,54100,54000,24
|
|
20230906,111400,598696300,54100,54000,54100,54000,72
|
|
20230906,111300,594801800,54000,53900,54000,53900,122
|
|
20230906,111200,588221300,53900,54000,54000,53900,43
|
|
20230906,111100,585901200,53900,53900,53900,53900,34
|
|
20230906,111000,584068600,53800,54100,54100,53800,1173
|
|
20230906,110900,520832800,54000,54100,54100,54000,17
|
|
20230906,110800,519913300,54100,54000,54100,54000,113
|
|
20230906,110700,513807800,54100,54100,54200,54100,42
|
|
20230906,110600,511534200,54000,54000,54100,54000,53
|
|
20230906,110500,508668800,54100,54000,54100,54000,16
|
|
20230906,110400,507803300,54000,54100,54100,54000,85
|
|
20230906,110300,503208200,54000,54200,54200,54000,25
|
|
20230906,110200,501855200,54100,54000,54100,54000,43
|
|
20230906,110100,499530200,54000,54000,54000,54000,3
|
|
20230906,110000,499368200,54000,54000,54100,54000,62
|
|
20230906,105900,496018800,54200,54100,54200,54000,94
|
|
20230906,105800,490929400,54000,54100,54100,54000,275
|
|
20230906,105700,476056600,54100,54100,54200,54100,179
|
|
20230906,105600,466371200,54100,54100,54100,54100,35
|
|
20230906,105500,464477700,54200,54100,54200,54100,278
|
|
20230906,105400,449433400,54100,54200,54300,54100,53
|
|
20230906,105300,446558700,54200,54100,54200,54100,26
|
|
20230906,105200,445150600,54100,54200,54200,54100,126
|
|
20230906,105100,438329300,54300,54100,54300,54100,25
|
|
20230906,105000,436973800,54100,54100,54200,54100,51
|
|
20230906,104900,434213300,54200,54100,54200,54100,39
|
|
20230906,104800,432099800,54200,54200,54300,54100,69
|
|
20230906,104700,428357900,54200,54200,54200,54100,78
|
|
20230906,104600,424136000,54100,54100,54100,54100,46
|
|
20230906,104500,421647400,54200,54200,54200,54200,39
|
|
20230906,104400,419533600,54200,54200,54300,54100,99
|
|
20230906,104300,414164300,54100,54200,54200,54100,15
|
|
20230906,104200,413351400,54100,54200,54200,54100,87
|
|
20230906,104100,408643200,54200,54100,54200,54100,32
|
|
20230906,104000,406908900,54100,54100,54200,54100,96
|
|
20230906,103900,401710200,54100,54200,54200,54100,37
|
|
20230906,103800,399708400,54200,54100,54200,54100,15
|
|
20230906,103700,398895500,54200,54200,54200,54100,58
|
|
20230906,103600,395753000,54100,54100,54100,54100,15
|
|
20230906,103500,394941500,54200,54200,54300,54200,341
|
|
20230906,103400,376454200,54200,54300,54300,54200,32
|
|
20230906,103300,374719700,54300,54300,54300,54300,46
|
|
20230906,103200,372221900,54200,54300,54300,54200,52
|
|
20230906,103100,369399200,54400,54400,54400,54400,14
|
|
20230906,103000,368637600,54300,54300,54300,54300,134
|
|
20230906,102900,361361400,54300,54300,54300,54200,56
|
|
20230906,102800,358320700,54300,54300,54400,54300,49
|
|
20230906,102700,355658500,54300,54300,54300,54300,6
|
|
20230906,102600,355332700,54300,54300,54300,54300,91
|
|
20230906,102500,350391400,54300,54200,54300,54200,31
|
|
20230906,102400,348708400,54200,54300,54300,54200,198
|
|
20230906,102300,337975300,54400,54300,54400,54300,33
|
|
20230906,102200,336183300,54300,54300,54300,54300,28
|
|
20230906,102100,334662900,54400,54300,54400,54300,81
|
|
20230906,102000,330263100,54300,54300,54500,54300,51
|
|
20230906,101900,327485400,54300,54300,54300,54200,40
|
|
20230906,101800,325313600,54300,54200,54300,54200,7
|
|
20230906,101700,324933700,54300,54300,54300,54300,182
|
|
20230906,101600,315051100,54300,54400,54400,54300,103
|
|
20230906,101500,309453100,54400,54400,54400,54300,51
|
|
20230906,101400,306679300,54300,54300,54300,54300,0
|
|
20230906,101300,306679300,54300,54400,54400,54300,54
|
|
20230906,101200,303744600,54300,54400,54400,54300,35
|
|
20230906,101100,301841000,54400,54300,54400,54300,73
|
|
20230906,101000,297875600,54300,54400,54400,54300,16
|
|
20230906,100900,297005400,54300,54300,54300,54300,155
|
|
20230906,100800,288588900,54300,54500,54500,54300,48
|
|
20230906,100700,285974600,54300,54400,54400,54300,11
|
|
20230906,100600,285376300,54400,54400,54400,54300,59
|
|
20230906,100500,282167200,54400,54500,54500,54400,32
|
|
20230906,100400,280423300,54500,54400,54500,54400,35
|
|
20230906,100300,278517800,54400,54500,54500,54400,39
|
|
20230906,100200,276394800,54400,54400,54400,54400,2
|
|
20230906,100100,276286000,54400,54500,54500,54400,16
|
|
20230906,100000,275414100,54400,54500,54500,54400,50
|
|
20230906,095900,272694000,54500,54400,54500,54400,17
|
|
20230906,095800,271767700,54500,54600,54600,54500,43
|
|
20230906,095700,269422800,54500,54400,54500,54400,320
|
|
20230906,095600,252014600,54400,54500,54500,54400,16
|
|
20230906,095500,251142700,54500,54500,54600,54500,141
|
|
20230906,095400,243458100,54500,54400,54500,54400,138
|
|
20230906,095300,235937200,54300,54400,54400,54300,117
|
|
20230906,095200,229582400,54300,54500,54500,54300,79
|
|
20230906,095100,225285000,54500,54500,54500,54500,14
|
|
20230906,095000,224522000,54400,54500,54500,54300,69
|
|
20230906,094900,220772000,54500,54500,54500,54300,94
|
|
20230906,094800,215662100,54500,54400,54500,54400,15
|
|
20230906,094700,214844700,54400,54400,54400,54400,44
|
|
20230906,094600,212451100,54500,54300,54500,54300,378
|
|
20230906,094500,191918100,54300,54400,54500,54300,61
|
|
20230906,094400,188603800,54500,54500,54500,54400,253
|
|
20230906,094300,174826900,54500,54500,54600,54500,95
|
|
20230906,094200,169646300,54600,54600,54600,54600,15
|
|
20230906,094100,168827300,54600,54600,54600,54600,16
|
|
20230906,094000,167953700,54600,54600,54600,54600,99
|
|
20230906,093900,162548300,54700,54700,54700,54600,282
|
|
20230906,093800,147143100,54700,54800,54800,54700,19
|
|
20230906,093700,146102400,54800,54700,54800,54700,82
|
|
20230906,093600,141609800,54700,54700,54700,54700,46
|
|
20230906,093500,139093600,54600,54800,54800,54600,20
|
|
20230906,093400,138000500,54800,54800,54800,54800,14
|
|
20230906,093300,137233300,54800,54800,54900,54800,25
|
|
20230906,093200,135863200,54900,54800,54900,54800,32
|
|
20230906,093100,134108100,54700,54700,54700,54600,87
|
|
20230906,093000,129349900,54700,54700,54700,54600,342
|
|
20230906,092900,110663900,54700,54800,54800,54700,133
|
|
20230906,092800,103375800,54900,54800,54900,54800,32
|
|
20230906,092700,101619100,54900,54900,54900,54900,15
|
|
20230906,092600,100795600,54900,55000,55000,54900,228
|
|
20230906,092500,88265600,54900,55000,55000,54900,44
|
|
20230906,092400,85846800,55000,55000,55100,55000,17
|
|
20230906,092300,84910300,55000,55000,55000,55000,0
|
|
20230906,092200,84910300,55000,54900,55000,54900,21
|
|
20230906,092100,83755500,55000,55000,55000,55000,51
|
|
20230906,092000,80950500,55000,55000,55100,54900,25
|
|
20230906,091900,79575500,55100,55100,55100,55000,34
|
|
20230906,091800,77703900,55000,55000,55000,55000,7
|
|
20230906,091700,77318900,55000,55000,55100,55000,173
|
|
20230906,091600,67802500,55100,55100,55100,55100,172
|
|
20230906,091500,58325300,55200,55200,55200,55200,15
|
|
20230906,091400,57497300,55200,55200,55200,55200,53
|
|
20230906,091300,54571700,55100,55100,55200,55100,33
|
|
20230906,091200,52752000,55200,55200,55200,55200,4
|
|
20230906,091100,52531200,55200,55200,55200,55200,10
|
|
20230906,091000,51979200,55100,55100,55100,55100,45
|
|
20230906,090900,49499700,55100,55100,55100,55000,17
|
|
20230906,090800,48563800,55100,55100,55100,55100,0
|
|
20230906,090700,48563800,55100,55100,55100,55100,10
|
|
20230906,090600,48012800,55000,55000,55000,55000,41
|
|
20230906,090500,45757800,55000,55000,55100,55000,85
|
|
20230906,090400,41082000,55000,55000,55000,55000,169
|
|
20230906,090300,31787000,55000,55000,55000,55000,51
|
|
20230906,090200,28982000,54900,54900,54900,54900,18
|
|
20230906,090100,27993800,55000,55000,55000,55000,2
|
|
20230906,090000,27883800,54800,55300,55300,54800,506
|