591 lines
31 KiB
CSV
591 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,184800,1520171400,56800,56800,56800,56800,1378
|
|
20230908,184700,1520171400,56800,56800,56800,56800,0
|
|
20230908,184600,1520171400,56800,56800,56800,56800,0
|
|
20230908,184500,1520171400,56800,56800,56800,56800,0
|
|
20230908,184400,1520171400,56800,56800,56800,56800,0
|
|
20230908,184300,1520171400,56800,56800,56800,56800,0
|
|
20230908,184200,1520171400,56800,56800,56800,56800,0
|
|
20230908,184100,1520171400,56800,56800,56800,56800,0
|
|
20230908,184000,1520171400,56800,56800,56800,56800,0
|
|
20230908,183900,1520171400,56800,56800,56800,56800,0
|
|
20230908,183800,1520171400,56800,56800,56800,56800,0
|
|
20230908,183700,1520171400,56800,56800,56800,56800,0
|
|
20230908,183600,1520171400,56800,56800,56800,56800,0
|
|
20230908,183500,1520171400,56800,56800,56800,56800,0
|
|
20230908,183400,1520171400,56800,56800,56800,56800,0
|
|
20230908,183300,1520171400,56800,56800,56800,56800,0
|
|
20230908,183200,1520171400,56800,56800,56800,56800,0
|
|
20230908,183100,1520171400,56800,56800,56800,56800,0
|
|
20230908,183000,1520171400,56800,56800,56800,56800,0
|
|
20230908,182900,1520171400,56800,56800,56800,56800,0
|
|
20230908,182800,1520171400,56800,56800,56800,56800,0
|
|
20230908,182700,1520171400,56800,56800,56800,56800,0
|
|
20230908,182600,1520171400,56800,56800,56800,56800,0
|
|
20230908,182500,1520171400,56800,56800,56800,56800,0
|
|
20230908,182400,1520171400,56800,56800,56800,56800,0
|
|
20230908,182300,1520171400,56800,56800,56800,56800,0
|
|
20230908,182200,1520171400,56800,56800,56800,56800,0
|
|
20230908,182100,1520171400,56800,56800,56800,56800,0
|
|
20230908,182000,1520171400,56800,56800,56800,56800,0
|
|
20230908,181900,1520171400,56800,56800,56800,56800,0
|
|
20230908,181800,1520171400,56800,56800,56800,56800,1378
|
|
20230908,181700,1520171400,56800,56800,56800,56800,0
|
|
20230908,181600,1520171400,56800,56800,56800,56800,0
|
|
20230908,181500,1520171400,56800,56800,56800,56800,0
|
|
20230908,181400,1520171400,56800,56800,56800,56800,0
|
|
20230908,181300,1520171400,56800,56800,56800,56800,0
|
|
20230908,181200,1520171400,56800,56800,56800,56800,0
|
|
20230908,181100,1520171400,56800,56800,56800,56800,0
|
|
20230908,181000,1520171400,56800,56800,56800,56800,0
|
|
20230908,180900,1520171400,56800,56800,56800,56800,0
|
|
20230908,180800,1520171400,56800,56800,56800,56800,0
|
|
20230908,180700,1520171400,56800,56800,56800,56800,0
|
|
20230908,180600,1520171400,56800,56800,56800,56800,0
|
|
20230908,180500,1520171400,56800,56800,56800,56800,0
|
|
20230908,180400,1520171400,56800,56800,56800,56800,0
|
|
20230908,180300,1520171400,56800,56800,56800,56800,0
|
|
20230908,180200,1520171400,56800,56800,56800,56800,0
|
|
20230908,180100,1520171400,56800,56800,56800,56800,0
|
|
20230908,180000,1520171400,56800,56800,56800,56800,0
|
|
20230908,175900,1520171400,56800,56800,56800,56800,0
|
|
20230908,175800,1520171400,56800,56800,56800,56800,0
|
|
20230908,175700,1520171400,56800,56800,56800,56800,0
|
|
20230908,175600,1520171400,56800,56800,56800,56800,0
|
|
20230908,175500,1520171400,56800,56800,56800,56800,0
|
|
20230908,175400,1520171400,56800,56800,56800,56800,0
|
|
20230908,175300,1520171400,56800,56800,56800,56800,0
|
|
20230908,175200,1520171400,56800,56800,56800,56800,0
|
|
20230908,175100,1520171400,56800,56800,56800,56800,0
|
|
20230908,175000,1520171400,56800,56800,56800,56800,0
|
|
20230908,174900,1520171400,56800,56800,56800,56800,0
|
|
20230908,174800,1520171400,56800,56800,56800,56800,1378
|
|
20230908,174700,1520171400,56800,56800,56800,56800,0
|
|
20230908,174600,1520171400,56800,56800,56800,56800,0
|
|
20230908,174500,1520171400,56800,56800,56800,56800,0
|
|
20230908,174400,1520171400,56800,56800,56800,56800,0
|
|
20230908,174300,1520171400,56800,56800,56800,56800,0
|
|
20230908,174200,1520171400,56800,56800,56800,56800,0
|
|
20230908,174100,1520171400,56800,56800,56800,56800,0
|
|
20230908,174000,1520171400,56800,56800,56800,56800,0
|
|
20230908,173900,1520171400,56800,56800,56800,56800,0
|
|
20230908,173800,1520171400,56800,56800,56800,56800,0
|
|
20230908,173700,1520171400,56800,56800,56800,56800,0
|
|
20230908,173600,1520171400,56800,56800,56800,56800,0
|
|
20230908,173500,1520171400,56800,56800,56800,56800,0
|
|
20230908,173400,1520171400,56800,56800,56800,56800,0
|
|
20230908,173300,1520171400,56800,56800,56800,56800,0
|
|
20230908,173200,1520171400,56800,56800,56800,56800,0
|
|
20230908,173100,1520171400,56800,56800,56800,56800,0
|
|
20230908,173000,1520171400,56800,56800,56800,56800,0
|
|
20230908,172900,1520171400,56800,56800,56800,56800,0
|
|
20230908,172800,1520171400,56800,56800,56800,56800,0
|
|
20230908,172700,1520171400,56800,56800,56800,56800,0
|
|
20230908,172600,1520171400,56800,56800,56800,56800,0
|
|
20230908,172500,1520171400,56800,56800,56800,56800,0
|
|
20230908,172400,1520171400,56800,56800,56800,56800,0
|
|
20230908,172300,1520171400,56800,56800,56800,56800,0
|
|
20230908,172200,1520171400,56800,56800,56800,56800,0
|
|
20230908,172100,1520171400,56800,56800,56800,56800,0
|
|
20230908,172000,1520171400,56800,56800,56800,56800,0
|
|
20230908,171900,1520171400,56800,56800,56800,56800,0
|
|
20230908,171800,1520171400,56800,56800,56800,56800,1378
|
|
20230908,171700,1520171400,56800,56800,56800,56800,0
|
|
20230908,171600,1520171400,56800,56800,56800,56800,0
|
|
20230908,171500,1520171400,56800,56800,56800,56800,0
|
|
20230908,171400,1520171400,56800,56800,56800,56800,0
|
|
20230908,171300,1520171400,56800,56800,56800,56800,0
|
|
20230908,171200,1520171400,56800,56800,56800,56800,0
|
|
20230908,171100,1520171400,56800,56800,56800,56800,0
|
|
20230908,171000,1520171400,56800,56800,56800,56800,0
|
|
20230908,170900,1520171400,56800,56800,56800,56800,0
|
|
20230908,170800,1520171400,56800,56800,56800,56800,0
|
|
20230908,170700,1520171400,56800,56800,56800,56800,0
|
|
20230908,170600,1520171400,56800,56800,56800,56800,0
|
|
20230908,170500,1520171400,56800,56800,56800,56800,0
|
|
20230908,170400,1520171400,56800,56800,56800,56800,0
|
|
20230908,170300,1520171400,56800,56800,56800,56800,0
|
|
20230908,170200,1520171400,56800,56800,56800,56800,0
|
|
20230908,170100,1520171400,56800,56800,56800,56800,0
|
|
20230908,170000,1520171400,56800,56800,56800,56800,0
|
|
20230908,165900,1520171400,56800,56800,56800,56800,0
|
|
20230908,165800,1520171400,56800,56800,56800,56800,0
|
|
20230908,165700,1520171400,56800,56800,56800,56800,0
|
|
20230908,165600,1520171400,56800,56800,56800,56800,0
|
|
20230908,165500,1520171400,56800,56800,56800,56800,0
|
|
20230908,165400,1520171400,56800,56800,56800,56800,0
|
|
20230908,165300,1520171400,56800,56800,56800,56800,0
|
|
20230908,165200,1520171400,56800,56800,56800,56800,0
|
|
20230908,165100,1520171400,56800,56800,56800,56800,0
|
|
20230908,165000,1520171400,56800,56800,56800,56800,0
|
|
20230908,164900,1520171400,56800,56800,56800,56800,0
|
|
20230908,164800,1520171400,56800,56800,56800,56800,1378
|
|
20230908,164700,1520171400,56800,56800,56800,56800,0
|
|
20230908,164600,1520171400,56800,56800,56800,56800,0
|
|
20230908,164500,1520171400,56800,56800,56800,56800,0
|
|
20230908,164400,1520171400,56800,56800,56800,56800,0
|
|
20230908,164300,1520171400,56800,56800,56800,56800,0
|
|
20230908,164200,1520171400,56800,56800,56800,56800,0
|
|
20230908,164100,1520171400,56800,56800,56800,56800,0
|
|
20230908,164000,1520171400,56800,56800,56800,56800,0
|
|
20230908,163900,1520171400,56800,56800,56800,56800,0
|
|
20230908,163800,1520171400,56800,56800,56800,56800,0
|
|
20230908,163700,1520171400,56800,56800,56800,56800,0
|
|
20230908,163600,1520171400,56800,56800,56800,56800,0
|
|
20230908,163500,1520171400,56800,56800,56800,56800,0
|
|
20230908,163400,1520171400,56800,56800,56800,56800,0
|
|
20230908,163300,1520171400,56800,56800,56800,56800,0
|
|
20230908,163200,1520171400,56800,56800,56800,56800,0
|
|
20230908,163100,1520171400,56800,56800,56800,56800,0
|
|
20230908,163000,1520171400,56800,56800,56800,56800,0
|
|
20230908,162900,1520171400,56800,56800,56800,56800,0
|
|
20230908,162800,1520171400,56800,56800,56800,56800,0
|
|
20230908,162700,1520171400,56800,56800,56800,56800,0
|
|
20230908,162600,1520171400,56800,56800,56800,56800,0
|
|
20230908,162500,1520171400,56800,56800,56800,56800,0
|
|
20230908,162400,1520171400,56800,56800,56800,56800,0
|
|
20230908,162300,1520171400,56800,56800,56800,56800,0
|
|
20230908,162200,1520171400,56800,56800,56800,56800,0
|
|
20230908,162100,1520171400,56800,56800,56800,56800,0
|
|
20230908,162000,1520171400,56800,56800,56800,56800,0
|
|
20230908,161900,1520171400,56800,56800,56800,56800,0
|
|
20230908,161800,1520171400,56800,56800,56800,56800,1378
|
|
20230908,161700,1520171400,56800,56800,56800,56800,0
|
|
20230908,161600,1520171400,56800,56800,56800,56800,0
|
|
20230908,161500,1520171400,56800,56800,56800,56800,0
|
|
20230908,161400,1520171400,56800,56800,56800,56800,0
|
|
20230908,161300,1520171400,56800,56800,56800,56800,0
|
|
20230908,161200,1520171400,56800,56800,56800,56800,0
|
|
20230908,161100,1520171400,56800,56800,56800,56800,0
|
|
20230908,161000,1520171400,56800,56800,56800,56800,0
|
|
20230908,160900,1520171400,56800,56800,56800,56800,0
|
|
20230908,160800,1520171400,56800,56800,56800,56800,0
|
|
20230908,160700,1520171400,56800,56800,56800,56800,0
|
|
20230908,160600,1520171400,56800,56800,56800,56800,0
|
|
20230908,160500,1520171400,56800,56800,56800,56800,0
|
|
20230908,160400,1520171400,56800,56800,56800,56800,0
|
|
20230908,160300,1520171400,56800,56800,56800,56800,0
|
|
20230908,160200,1520171400,56800,56800,56800,56800,0
|
|
20230908,160100,1520171400,56800,56800,56800,56800,0
|
|
20230908,160000,1520171400,56800,56800,56800,56800,0
|
|
20230908,155900,1520171400,56800,56800,56800,56800,0
|
|
20230908,155800,1520171400,56800,56800,56800,56800,0
|
|
20230908,155700,1520171400,56800,56800,56800,56800,0
|
|
20230908,155600,1520171400,56800,56800,56800,56800,0
|
|
20230908,155500,1520171400,56800,56800,56800,56800,0
|
|
20230908,155400,1520171400,56800,56800,56800,56800,0
|
|
20230908,155300,1520171400,56800,56800,56800,56800,0
|
|
20230908,155200,1520171400,56800,56800,56800,56800,0
|
|
20230908,155100,1520171400,56800,56800,56800,56800,0
|
|
20230908,155000,1520171400,56800,56800,56800,56800,0
|
|
20230908,154900,1520171400,56800,56800,56800,56800,0
|
|
20230908,154800,1520171400,56800,56800,56800,56800,1378
|
|
20230908,154700,1520171400,56800,56800,56800,56800,0
|
|
20230908,154600,1520171400,56800,56800,56800,56800,0
|
|
20230908,154500,1520171400,56800,56800,56800,56800,0
|
|
20230908,154400,1520171400,56800,56800,56800,56800,0
|
|
20230908,154300,1520171400,56800,56800,56800,56800,0
|
|
20230908,154200,1520171400,56800,56800,56800,56800,0
|
|
20230908,154100,1520171400,56800,56800,56800,56800,0
|
|
20230908,154000,1520171400,56800,56800,56800,56800,0
|
|
20230908,153900,1520171400,56800,56800,56800,56800,0
|
|
20230908,153800,1520171400,56800,56800,56800,56800,0
|
|
20230908,153700,1520171400,56800,56800,56800,56800,0
|
|
20230908,153600,1520171400,56800,56800,56800,56800,0
|
|
20230908,153500,1520171400,56800,56800,56800,56800,0
|
|
20230908,153400,1520171400,56800,56800,56800,56800,0
|
|
20230908,153300,1520171400,56800,56800,56800,56800,0
|
|
20230908,153200,1520171400,56800,56800,56800,56800,0
|
|
20230908,153100,1520171400,56800,56800,56800,56800,0
|
|
20230908,153000,1520171400,56800,56800,56800,56800,1378
|
|
20230908,152900,1441901000,56900,56900,56900,56900,0
|
|
20230908,152800,1441901000,56900,56900,56900,56900,0
|
|
20230908,152700,1441901000,56900,56900,56900,56900,0
|
|
20230908,152600,1441901000,56900,56900,56900,56900,0
|
|
20230908,152500,1441901000,56900,56900,56900,56900,0
|
|
20230908,152400,1441901000,56900,56900,56900,56900,0
|
|
20230908,152300,1441901000,56900,56900,56900,56900,0
|
|
20230908,152200,1441901000,56900,56900,56900,56900,0
|
|
20230908,152100,1441901000,56900,56900,56900,56900,0
|
|
20230908,152000,1441901000,56900,56900,56900,56900,0
|
|
20230908,151900,1441901000,56900,56900,56900,56600,113
|
|
20230908,151800,1435477900,56900,56600,56900,56600,119
|
|
20230908,151700,1428736600,56600,56600,56600,56600,133
|
|
20230908,151600,1421208800,56600,56600,56600,56500,50
|
|
20230908,151500,1418378900,56600,56500,56600,56500,258
|
|
20230908,151400,1403797500,56500,56500,56500,56500,11
|
|
20230908,151300,1403176000,56400,56600,56800,56400,623
|
|
20230908,151200,1367915400,56600,56500,56600,56500,121
|
|
20230908,151100,1361066900,56600,56500,56600,56500,7
|
|
20230908,151000,1360670800,56600,56600,56600,56600,3
|
|
20230908,150900,1360501000,56600,56600,56600,56600,105
|
|
20230908,150800,1354558000,56600,56600,56600,56600,44
|
|
20230908,150700,1352067600,56600,56600,56600,56600,4
|
|
20230908,150600,1351841200,56600,56600,56600,56500,97
|
|
20230908,150500,1346351100,56500,56600,56600,56500,8
|
|
20230908,150400,1345898400,56500,56500,56600,56500,36
|
|
20230908,150300,1343864300,56500,56600,56800,56500,126
|
|
20230908,150200,1336715100,56500,56700,56700,56500,102
|
|
20230908,150100,1330944900,56700,56600,56700,56600,19
|
|
20230908,150000,1329867900,56600,56500,56600,56500,192
|
|
20230908,145900,1319001300,56600,56500,56600,56500,39
|
|
20230908,145800,1316794200,56600,56600,56600,56500,95
|
|
20230908,145700,1311417600,56600,56600,56600,56600,254
|
|
20230908,145600,1297041200,56600,56800,56800,56500,46
|
|
20230908,145500,1294432600,56800,56600,56900,56500,725
|
|
20230908,145400,1253362600,56500,56600,56600,56500,15
|
|
20230908,145300,1252514300,56600,56500,56600,56500,18
|
|
20230908,145200,1251495900,56600,56600,56600,56500,92
|
|
20230908,145100,1246289200,56600,56600,56600,56500,9
|
|
20230908,145000,1245780100,56600,56500,56600,56500,59
|
|
20230908,144900,1242441400,56500,56600,56600,56500,93
|
|
20230908,144800,1237177800,56500,56600,56600,56500,6
|
|
20230908,144700,1236838700,56600,56800,56800,56500,271
|
|
20230908,144600,1221488200,56800,56700,56800,56700,201
|
|
20230908,144500,1210085500,56600,56700,56700,56600,158
|
|
20230908,144400,1201142100,56600,56700,56700,56600,102
|
|
20230908,144300,1195359300,56600,56600,56700,56600,12
|
|
20230908,144200,1194679600,56700,56700,56700,56600,20
|
|
20230908,144100,1193546100,56700,56700,56700,56700,172
|
|
20230908,144000,1183793700,56600,56600,56600,56600,5
|
|
20230908,143900,1183510700,56700,56700,56700,56700,8
|
|
20230908,143800,1183057100,56600,56600,56600,56500,58
|
|
20230908,143700,1179774400,56600,56600,56600,56600,45
|
|
20230908,143600,1177227400,56500,56600,56600,56500,12
|
|
20230908,143500,1176548800,56600,56600,56600,56600,90
|
|
20230908,143400,1171454800,56500,56600,56600,56500,19
|
|
20230908,143300,1170379900,56500,56500,56600,56500,199
|
|
20230908,143200,1159135300,56600,56600,56600,56500,132
|
|
20230908,143100,1151664600,56600,56600,56600,56500,23
|
|
20230908,143000,1150363300,56600,56600,56600,56500,117
|
|
20230908,142900,1143743200,56500,56500,56500,56500,5
|
|
20230908,142800,1143460700,56500,56600,56600,56500,50
|
|
20230908,142700,1140631600,56500,56500,56600,56500,223
|
|
20230908,142600,1128020100,56600,56600,56600,56600,1
|
|
20230908,142500,1127963500,56500,56900,56900,56500,406
|
|
20230908,142400,1104975700,56800,56700,56800,56700,128
|
|
20230908,142300,1097710200,56700,56700,56700,56700,6
|
|
20230908,142200,1097370000,56900,56600,56900,56500,282
|
|
20230908,142100,1081408300,56500,56700,56800,56500,702
|
|
20230908,142000,1041620800,56700,56700,56700,56700,1
|
|
20230908,141900,1041564100,56900,56700,56900,56700,26
|
|
20230908,141800,1040085700,56800,56700,56800,56700,166
|
|
20230908,141700,1030657900,56700,56700,56700,56700,6
|
|
20230908,141600,1030317700,56800,56700,56800,56700,268
|
|
20230908,141500,1015097500,56700,56700,56800,56700,26
|
|
20230908,141400,1013622300,56800,56700,56800,56700,36
|
|
20230908,141300,1011577600,56700,56800,56800,56700,90
|
|
20230908,141200,1006466100,56700,56700,56800,56700,32
|
|
20230908,141100,1004650700,56700,56900,56900,56700,38
|
|
20230908,141000,1002492200,56800,57000,57000,56800,97
|
|
20230908,140900,996963500,56900,56900,57000,56900,55
|
|
20230908,140800,993833000,56900,56900,56900,56900,144
|
|
20230908,140700,985639400,56900,56900,57000,56900,93
|
|
20230908,140600,980346400,56900,56800,56900,56800,26
|
|
20230908,140500,978868600,56800,56700,56800,56700,37
|
|
20230908,140400,976767100,56800,56700,56800,56700,90
|
|
20230908,140300,971655600,56700,56700,56800,56700,158
|
|
20230908,140200,962695800,56800,56800,56800,56700,117
|
|
20230908,140100,956050700,56800,56700,56800,56700,17
|
|
20230908,140000,955085300,56800,56800,56800,56700,68
|
|
20230908,135900,951224400,56900,56900,56900,56700,96
|
|
20230908,135800,945762200,56900,56800,56900,56800,50
|
|
20230908,135700,942918000,56800,56900,56900,56800,147
|
|
20230908,135600,934565900,56900,56900,57000,56800,127
|
|
20230908,135500,927339000,56900,56900,56900,56900,31
|
|
20230908,135400,925575100,56900,57000,57000,56900,38
|
|
20230908,135300,923410900,56900,57000,57000,56900,97
|
|
20230908,135200,917882000,56900,56900,56900,56900,18
|
|
20230908,135100,916857800,57000,56900,57000,56900,92
|
|
20230908,135000,911617900,57000,57000,57000,56900,128
|
|
20230908,134900,904324000,56900,56900,56900,56900,0
|
|
20230908,134800,904324000,56900,56900,56900,56900,58
|
|
20230908,134700,901023800,56900,56900,57000,56900,47
|
|
20230908,134600,898348500,56800,56900,57000,56800,87
|
|
20230908,134500,893397300,56900,56800,56900,56800,31
|
|
20230908,134400,891634400,56800,56800,57000,56800,48
|
|
20230908,134300,888903000,57000,56800,57000,56800,30
|
|
20230908,134200,887194800,56800,56700,57000,56700,456
|
|
20230908,134100,861271300,56600,56700,56800,56600,461
|
|
20230908,134000,835131900,56600,56700,56700,56600,89
|
|
20230908,133900,830086200,56700,56600,56700,56600,125
|
|
20230908,133800,823000100,56600,56600,56600,56600,1
|
|
20230908,133700,822943500,56700,56600,56700,56600,53
|
|
20230908,133600,819939000,56700,56700,56800,56700,95
|
|
20230908,133500,814544100,56700,56700,56700,56700,5
|
|
20230908,133400,814260600,56700,56700,56700,56700,90
|
|
20230908,133300,809157600,56600,56600,56600,56600,16
|
|
20230908,133200,808252000,56600,56500,56600,56500,4
|
|
20230908,133100,808025700,56600,56900,56900,56600,803
|
|
20230908,133000,762422300,56800,56800,56900,56800,20
|
|
20230908,132900,761285400,56800,56900,56900,56800,25
|
|
20230908,132800,759863400,56900,56900,57000,56900,62
|
|
20230908,132700,756332200,56900,56900,56900,56800,36
|
|
20230908,132600,754284200,56800,56800,56800,56800,3
|
|
20230908,132500,754113800,56800,56900,56900,56800,16
|
|
20230908,132400,753204000,56800,56800,56900,56800,31
|
|
20230908,132300,751441500,56800,56800,56800,56800,5
|
|
20230908,132200,751157500,56900,56900,56900,56800,216
|
|
20230908,132100,738867400,56900,56900,56900,56800,36
|
|
20230908,132000,736820500,56900,56900,56900,56900,16
|
|
20230908,131900,735910100,56900,56800,56900,56800,6
|
|
20230908,131800,735569200,56800,56800,56900,56800,21
|
|
20230908,131700,734375400,56800,56800,56800,56800,18
|
|
20230908,131600,733353000,56800,56700,56800,56700,9
|
|
20230908,131500,732842400,56700,56800,56800,56700,22
|
|
20230908,131400,731593900,56700,56700,56700,56700,5
|
|
20230908,131300,731310400,56700,56700,56700,56700,0
|
|
20230908,131200,731310400,56700,56700,56800,56700,41
|
|
20230908,131100,728983100,56800,56800,56800,56800,0
|
|
20230908,131000,728983100,56800,56800,56800,56700,38
|
|
20230908,130900,726825200,56700,56900,56900,56700,219
|
|
20230908,130800,714385600,56800,56800,56800,56800,30
|
|
20230908,130700,712681600,56800,56800,56800,56800,2
|
|
20230908,130600,712568000,56800,56800,56900,56800,69
|
|
20230908,130500,708647800,56900,56900,56900,56900,6
|
|
20230908,130400,708306400,56800,56900,56900,56800,116
|
|
20230908,130300,701706500,56900,56900,56900,56800,17
|
|
20230908,130200,700740300,56900,56800,56900,56800,16
|
|
20230908,130100,699830500,56800,56800,56800,56800,0
|
|
20230908,130000,699830500,56800,56900,56900,56800,17
|
|
20230908,125900,698864800,56900,56800,56900,56800,11
|
|
20230908,125800,698239000,56900,56800,56900,56800,15
|
|
20230908,125700,697386900,56800,56800,56900,56800,48
|
|
20230908,125600,694660400,56800,56700,56900,56700,26
|
|
20230908,125500,693182700,56800,56800,56800,56700,15
|
|
20230908,125400,692331100,56800,56700,56800,56700,37
|
|
20230908,125300,690232100,56900,56800,56900,56800,11
|
|
20230908,125200,689606300,56800,56900,56900,56800,24
|
|
20230908,125100,688241200,56900,56800,56900,56800,166
|
|
20230908,125000,678797300,56900,56800,56900,56800,19
|
|
20230908,124900,677717100,56800,56900,56900,56800,7
|
|
20230908,124800,677319400,56800,56900,56900,56800,12
|
|
20230908,124700,676637600,56900,56700,56900,56600,300
|
|
20230908,124600,659615700,56600,56600,56700,56600,13
|
|
20230908,124500,658879700,56600,56600,56600,56600,17
|
|
20230908,124400,657917500,56700,56700,56700,56700,0
|
|
20230908,124300,657917500,56700,56600,56700,56600,15
|
|
20230908,124200,657067500,56600,56700,56700,56600,22
|
|
20230908,124100,655822200,56700,56600,56700,56600,6
|
|
20230908,124000,655482500,56700,56600,56700,56600,11
|
|
20230908,123900,654858900,56700,56600,56700,56600,18
|
|
20230908,123800,653840000,56600,56600,56600,56600,9
|
|
20230908,123700,653330600,56600,56500,56600,56500,110
|
|
20230908,123600,647105100,56500,56500,56500,56500,12
|
|
20230908,123500,646427100,56500,56500,56500,56500,30
|
|
20230908,123400,644732100,56600,56500,56600,56500,20
|
|
20230908,123300,643601100,56500,56500,56600,56500,22
|
|
20230908,123200,642358000,56500,56500,56500,56500,0
|
|
20230908,123100,642358000,56500,56600,56600,56500,15
|
|
20230908,123000,641509500,56500,56500,56500,56500,20
|
|
20230908,122900,640379500,56500,56600,56600,56500,5
|
|
20230908,122800,640096900,56600,56600,56600,56600,10
|
|
20230908,122700,639530900,56500,56500,56500,56500,16
|
|
20230908,122600,638626900,56500,56500,56500,56500,16
|
|
20230908,122500,637722900,56700,56700,56700,56700,0
|
|
20230908,122400,637722900,56700,56700,56800,56700,777
|
|
20230908,122300,593605400,56700,56700,56700,56700,3
|
|
20230908,122200,593435300,56800,56700,56800,56700,19
|
|
20230908,122100,592357600,56700,56700,56800,56700,64
|
|
20230908,122000,588727800,56600,56600,56600,56500,115
|
|
20230908,121900,582218900,56600,56500,56600,56500,10
|
|
20230908,121800,581653000,56600,56600,56700,56500,49
|
|
20230908,121700,578880000,56500,56500,56500,56500,3
|
|
20230908,121600,578710500,56500,56600,56600,56500,6
|
|
20230908,121500,578371400,56700,56700,56700,56700,10
|
|
20230908,121400,577804400,56500,56500,56500,56500,14
|
|
20230908,121300,577013400,56700,56500,56700,56500,101
|
|
20230908,121200,571288900,56600,56400,56600,56400,22
|
|
20230908,121100,570045100,56400,56400,56400,56400,3
|
|
20230908,121000,569875900,56400,56500,56600,56400,20
|
|
20230908,120900,568746100,56500,56600,56600,56500,36
|
|
20230908,120800,566711100,56600,56600,56600,56400,20
|
|
20230908,120700,565580100,56500,56500,56500,56400,11
|
|
20230908,120600,564958700,56400,56500,56600,56400,46
|
|
20230908,120500,562357700,56400,56400,56400,56400,0
|
|
20230908,120400,562357700,56400,56400,56500,56400,11
|
|
20230908,120300,561736800,56400,56400,56400,56400,1
|
|
20230908,120200,561680400,56400,56400,56600,56400,24
|
|
20230908,120100,560324800,56400,56400,56500,56400,14
|
|
20230908,120000,559534300,56500,56400,56500,56400,116
|
|
20230908,115900,552980400,56500,56400,56500,56400,29
|
|
20230908,115800,551342500,56400,56400,56400,56400,28
|
|
20230908,115700,549763300,56400,56400,56400,56400,6
|
|
20230908,115600,549424900,56500,56500,56500,56500,11
|
|
20230908,115500,548803400,56400,56400,56400,56400,26
|
|
20230908,115400,547337000,56400,56500,56500,56400,11
|
|
20230908,115300,546715700,56500,56400,56500,56400,14
|
|
20230908,115200,545925100,56500,56400,56500,56400,24
|
|
20230908,115100,544570200,56400,56400,56400,56400,16
|
|
20230908,115000,543667800,56500,56500,56500,56500,19
|
|
20230908,114900,542594300,56400,56400,56500,56400,18
|
|
20230908,114800,541578700,56500,56400,56500,56400,18
|
|
20230908,114700,540561800,56500,56400,56500,56400,61
|
|
20230908,114600,537120300,56400,56400,56400,56400,20
|
|
20230908,114500,535992300,56400,56400,56400,56400,100
|
|
20230908,114400,530352300,56400,56500,56500,56400,12
|
|
20230908,114300,529674400,56500,56500,56500,56500,198
|
|
20230908,114200,518487400,56600,56600,56600,56600,8
|
|
20230908,114100,518034600,56500,56500,56500,56500,2
|
|
20230908,114000,517921600,56600,56500,56600,56500,20
|
|
20230908,113900,516790600,56600,56500,56600,56500,5
|
|
20230908,113800,516508000,56600,56600,56600,56500,42
|
|
20230908,113700,514130900,56600,56600,56600,56600,10
|
|
20230908,113600,513564900,56500,56500,56500,56500,0
|
|
20230908,113500,513564900,56500,56500,56500,56500,11
|
|
20230908,113400,512943400,56700,56600,56700,56500,62
|
|
20230908,113300,509434100,56600,56600,56600,56600,61
|
|
20230908,113200,505981500,56600,56600,56600,56600,4
|
|
20230908,113100,505755100,56600,56700,56700,56600,21
|
|
20230908,113000,504565500,56700,56600,56700,56600,14
|
|
20230908,112900,503772700,56600,56600,56600,56600,6
|
|
20230908,112800,503433100,56600,56700,56700,56600,20
|
|
20230908,112700,502300100,56700,56400,56700,56400,29
|
|
20230908,112600,500658500,56600,56500,56600,56500,149
|
|
20230908,112500,492236600,56500,56600,56600,56500,12
|
|
20230908,112400,491558500,56600,56500,56600,56500,12
|
|
20230908,112300,490879500,56500,56500,56500,56500,1
|
|
20230908,112200,490823000,56500,56600,56600,56400,59
|
|
20230908,112100,487489100,56600,56500,56600,56400,533
|
|
20230908,112000,457357300,56500,56500,56500,56500,5
|
|
20230908,111900,457074800,56400,56400,56400,56400,12
|
|
20230908,111800,456398000,56400,56400,56500,56400,22
|
|
20230908,111700,455156200,56400,56400,56400,56400,2
|
|
20230908,111600,455043400,56400,56400,56400,56400,21
|
|
20230908,111500,453859000,56400,56500,56500,56400,11
|
|
20230908,111400,453237600,56400,56400,56400,56400,13
|
|
20230908,111300,452504400,56400,56400,56400,56400,11
|
|
20230908,111200,451884000,56400,56500,56500,56400,12
|
|
20230908,111100,451206100,56400,56400,56400,56400,39
|
|
20230908,111000,449006500,56300,56200,56300,56200,323
|
|
20230908,110900,430823500,56200,56300,56300,56100,231
|
|
20230908,110800,417836500,56200,56200,56200,56200,0
|
|
20230908,110700,417836500,56200,56200,56300,56100,51
|
|
20230908,110600,414968000,56200,56200,56300,56200,51
|
|
20230908,110500,412097900,56200,56200,56200,56200,5
|
|
20230908,110400,411816900,56200,56200,56200,56200,15
|
|
20230908,110300,410973900,56200,56300,56300,56200,42
|
|
20230908,110200,408609600,56300,56200,56300,56200,61
|
|
20230908,110100,405176400,56300,56400,56400,56300,516
|
|
20230908,110000,376081100,56400,56400,56400,56400,4
|
|
20230908,105900,375855500,56500,56400,56500,56400,23
|
|
20230908,105800,374557100,56400,56400,56400,56400,35
|
|
20230908,105700,372583100,56500,56500,56500,56500,0
|
|
20230908,105600,372583100,56500,56500,56500,56400,14
|
|
20230908,105500,371792200,56500,56500,56500,56400,32
|
|
20230908,105400,369985900,56600,56700,56700,56500,620
|
|
20230908,105300,334841700,56600,56600,56700,56600,33
|
|
20230908,105200,332972800,56600,56700,56700,56600,50
|
|
20230908,105100,330142700,56700,56700,56700,56700,18
|
|
20230908,105000,329122100,56700,56700,56700,56700,37
|
|
20230908,104900,327024200,56700,56600,56800,56600,30
|
|
20230908,104800,325321700,56700,56700,56700,56700,16
|
|
20230908,104700,324414500,56600,56700,56800,56600,22
|
|
20230908,104600,323167200,56800,56800,56800,56700,33
|
|
20230908,104500,321294100,56800,56800,56800,56800,20
|
|
20230908,104400,320158100,56800,56700,56800,56700,39
|
|
20230908,104300,317945900,56700,56700,56800,56600,119
|
|
20230908,104200,311196900,56700,56700,56800,56700,21
|
|
20230908,104100,310005300,56700,56700,56800,56700,140
|
|
20230908,104000,302067100,56700,56600,56700,56600,53
|
|
20230908,103900,299063300,56600,56100,56600,56100,1045
|
|
20230908,103800,240177100,56200,56100,56200,56100,40
|
|
20230908,103700,237929200,56200,56200,56200,56100,35
|
|
20230908,103600,235964500,56200,56200,56200,56100,10
|
|
20230908,103500,235402700,56200,56100,56200,56100,80
|
|
20230908,103400,230908200,56100,56200,56200,56100,20
|
|
20230908,103300,229785200,56100,56200,56200,56100,2
|
|
20230908,103200,229672900,56200,56200,56200,56200,1
|
|
20230908,103100,229616700,56100,56200,56200,56100,28
|
|
20230908,103000,228044900,56200,56100,56200,56100,3
|
|
20230908,102900,227876500,56200,56200,56200,56200,10
|
|
20230908,102800,227314500,56100,56200,56200,56100,11
|
|
20230908,102700,226697300,56200,56200,56200,56100,102
|
|
20230908,102600,220965900,56300,56200,56300,56200,8
|
|
20230908,102500,220516100,56100,56200,56200,56100,63
|
|
20230908,102400,216981400,56200,56200,56200,56200,50
|
|
20230908,102300,214171400,56100,56100,56100,56100,10
|
|
20230908,102200,213610400,56100,56100,56100,56100,8
|
|
20230908,102100,213161600,56200,56200,56200,56200,24
|
|
20230908,102000,211812800,56100,56200,56200,56100,9
|
|
20230908,101900,211307100,56200,56200,56200,56100,46
|
|
20230908,101800,208723100,56200,56100,56200,56100,34
|
|
20230908,101700,206815200,56100,56000,56100,56000,6
|
|
20230908,101600,206478700,56100,56100,56100,56000,6
|
|
20230908,101500,206142300,56000,56000,56300,56000,108
|
|
20230908,101400,200079800,56000,56000,56100,56000,48
|
|
20230908,101300,197391700,56200,56200,56200,56200,0
|
|
20230908,101200,197391700,56200,56200,56200,56200,25
|
|
20230908,101100,195986700,55900,55900,55900,55900,10
|
|
20230908,101000,195427700,56200,56200,56200,55900,56
|
|
20230908,100900,192280800,56300,56300,56300,56300,13
|
|
20230908,100800,191548900,56300,56000,56300,56000,802
|
|
20230908,100700,146615600,55900,56000,56000,55900,22
|
|
20230908,100600,145385700,55900,55900,55900,55900,10
|
|
20230908,100500,144826700,55900,55900,55900,55900,10
|
|
20230908,100400,144267700,55700,55700,55700,55700,1
|
|
20230908,100300,144212000,55900,55800,55900,55800,76
|
|
20230908,100200,139968600,55800,55800,55800,55800,12
|
|
20230908,100100,139299000,55700,55700,55700,55700,11
|
|
20230908,100000,138686300,55800,55700,55800,55700,10
|
|
20230908,095900,138129200,55800,55700,55800,55700,18
|
|
20230908,095800,137125400,55700,55700,55700,55700,21
|
|
20230908,095700,135955700,55800,55800,55800,55700,15
|
|
20230908,095600,135118800,55800,55900,55900,55700,87
|
|
20230908,095500,130263300,55800,56000,56000,55800,58
|
|
20230908,095400,127021800,55900,55900,55900,55900,2
|
|
20230908,095300,126910000,56000,56100,56200,55900,212
|
|
20230908,095200,115020800,56000,56100,56100,56000,9
|
|
20230908,095100,114516700,56000,56100,56100,56000,11
|
|
20230908,095000,113900600,56200,56200,56200,56200,1
|
|
20230908,094900,113844400,56100,56100,56100,56100,10
|
|
20230908,094800,113283400,56000,56000,56000,56000,1
|
|
20230908,094700,113227400,56000,56100,56100,56000,26
|
|
20230908,094600,111770000,56100,56000,56200,56000,53
|
|
20230908,094500,108793800,56000,56000,56000,56000,2
|
|
20230908,094400,108681800,55900,55900,55900,55900,13
|
|
20230908,094300,107955100,55800,55900,55900,55800,10
|
|
20230908,094200,107397000,55800,55900,55900,55800,252
|
|
20230908,094100,93335200,55800,55900,55900,55800,14
|
|
20230908,094000,92552900,55800,55900,55900,55800,21
|
|
20230908,093900,91380000,55900,56000,56000,55900,13
|
|
20230908,093800,90653200,55800,55800,55800,55800,1
|
|
20230908,093700,90597400,56000,56000,56000,55800,66
|
|
20230908,093600,86909400,56000,56000,56000,56000,49
|
|
20230908,093500,84165400,56000,55900,56000,55800,80
|
|
20230908,093400,79694200,55900,56000,56000,55900,77
|
|
20230908,093300,75383200,56100,56100,56200,56100,101
|
|
20230908,093200,69717000,56200,56200,56200,56200,2
|
|
20230908,093100,69604600,56200,56100,56200,56100,6
|
|
20230908,093000,69267500,56200,56100,56200,56100,6
|
|
20230908,092900,68930800,56100,56200,56200,56100,14
|
|
20230908,092800,68145300,56100,56100,56100,56100,21
|
|
20230908,092700,66967200,56100,56200,56200,56100,21
|
|
20230908,092600,65788100,56300,56200,56300,56200,17
|
|
20230908,092500,64832600,56200,56300,56300,56200,53
|
|
20230908,092400,61853500,56300,56300,56300,56300,65
|
|
20230908,092300,58194000,56300,56400,56400,56300,3
|
|
20230908,092200,58024900,56300,56300,56300,56300,1
|
|
20230908,092100,57968600,56400,56300,56400,56300,2
|
|
20230908,092000,57855900,56400,56400,56400,56400,1
|
|
20230908,091900,57799500,56400,56200,56400,56200,17
|
|
20230908,091800,56843100,56200,56400,56400,56200,23
|
|
20230908,091700,55548700,56300,56300,56300,56300,91
|
|
20230908,091600,50425400,56300,56300,56300,56300,82
|
|
20230908,091500,45808800,56300,56300,56300,56300,4
|
|
20230908,091400,45583600,56400,56300,56400,56300,34
|
|
20230908,091300,43669300,56300,56400,56400,56300,40
|
|
20230908,091200,41413400,56400,56400,56400,56400,1
|
|
20230908,091100,41357000,56400,56400,56400,56400,100
|
|
20230908,091000,35717000,56400,56400,56400,56300,110
|
|
20230908,090900,29519000,56400,56300,56400,56300,32
|
|
20230908,090800,27715800,56400,56400,56400,56400,22
|
|
20230908,090700,26475000,56400,56300,56400,56100,32
|
|
20230908,090600,24672300,56200,56000,56200,56000,73
|
|
20230908,090500,20581800,56000,56000,56000,55900,30
|
|
20230908,090400,18902000,56000,56200,56200,55900,50
|
|
20230908,090300,16098600,56400,56400,56400,56300,27
|
|
20230908,090200,14577100,56400,55900,56400,55900,110
|
|
20230908,090100,8408700,55900,56000,56600,55900,57
|
|
20230908,090000,5189600,56000,55800,56000,55500,93
|