573 lines
29 KiB
CSV
573 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,183000,249873000,70600,70600,70600,70600,290
|
|
20230919,182900,249873000,70600,70600,70600,70600,0
|
|
20230919,182800,249873000,70600,70600,70600,70600,0
|
|
20230919,182700,249873000,70600,70600,70600,70600,0
|
|
20230919,182600,249873000,70600,70600,70600,70600,0
|
|
20230919,182500,249873000,70600,70600,70600,70600,0
|
|
20230919,182400,249873000,70600,70600,70600,70600,0
|
|
20230919,182300,249873000,70600,70600,70600,70600,0
|
|
20230919,182200,249873000,70600,70600,70600,70600,0
|
|
20230919,182100,249873000,70600,70600,70600,70600,0
|
|
20230919,182000,249873000,70600,70600,70600,70600,0
|
|
20230919,181900,249873000,70600,70600,70600,70600,0
|
|
20230919,181800,249873000,70600,70600,70600,70600,0
|
|
20230919,181700,249873000,70600,70600,70600,70600,0
|
|
20230919,181600,249873000,70600,70600,70600,70600,0
|
|
20230919,181500,249873000,70600,70600,70600,70600,0
|
|
20230919,181400,249873000,70600,70600,70600,70600,0
|
|
20230919,181300,249873000,70600,70600,70600,70600,0
|
|
20230919,181200,249873000,70600,70600,70600,70600,0
|
|
20230919,181100,249873000,70600,70600,70600,70600,0
|
|
20230919,181000,249873000,70600,70600,70600,70600,0
|
|
20230919,180900,249873000,70600,70600,70600,70600,0
|
|
20230919,180800,249873000,70600,70600,70600,70600,0
|
|
20230919,180700,249873000,70600,70600,70600,70600,0
|
|
20230919,180600,249873000,70600,70600,70600,70600,0
|
|
20230919,180500,249873000,70600,70600,70600,70600,0
|
|
20230919,180400,249873000,70600,70600,70600,70600,0
|
|
20230919,180300,249873000,70600,70600,70600,70600,0
|
|
20230919,180200,249873000,70600,70600,70600,70600,0
|
|
20230919,180100,249873000,70600,70600,70600,70600,0
|
|
20230919,180000,249873000,70600,70600,70600,70600,290
|
|
20230919,175900,249873000,70600,70600,70600,70600,0
|
|
20230919,175800,249873000,70600,70600,70600,70600,0
|
|
20230919,175700,249873000,70600,70600,70600,70600,0
|
|
20230919,175600,249873000,70600,70600,70600,70600,0
|
|
20230919,175500,249873000,70600,70600,70600,70600,0
|
|
20230919,175400,249873000,70600,70600,70600,70600,0
|
|
20230919,175300,249873000,70600,70600,70600,70600,0
|
|
20230919,175200,249873000,70600,70600,70600,70600,0
|
|
20230919,175100,249873000,70600,70600,70600,70600,0
|
|
20230919,175000,249873000,70600,70600,70600,70600,0
|
|
20230919,174900,249873000,70600,70600,70600,70600,0
|
|
20230919,174800,249873000,70600,70600,70600,70600,0
|
|
20230919,174700,249873000,70600,70600,70600,70600,0
|
|
20230919,174600,249873000,70600,70600,70600,70600,0
|
|
20230919,174500,249873000,70600,70600,70600,70600,0
|
|
20230919,174400,249873000,70600,70600,70600,70600,0
|
|
20230919,174300,249873000,70600,70600,70600,70600,0
|
|
20230919,174200,249873000,70600,70600,70600,70600,0
|
|
20230919,174100,249873000,70600,70600,70600,70600,0
|
|
20230919,174000,249873000,70600,70600,70600,70600,0
|
|
20230919,173900,249873000,70600,70600,70600,70600,0
|
|
20230919,173800,249873000,70600,70600,70600,70600,0
|
|
20230919,173700,249873000,70600,70600,70600,70600,0
|
|
20230919,173600,249873000,70600,70600,70600,70600,0
|
|
20230919,173500,249873000,70600,70600,70600,70600,0
|
|
20230919,173400,249873000,70600,70600,70600,70600,0
|
|
20230919,173300,249873000,70600,70600,70600,70600,0
|
|
20230919,173200,249873000,70600,70600,70600,70600,0
|
|
20230919,173100,249873000,70600,70600,70600,70600,0
|
|
20230919,173000,249873000,70600,70600,70600,70600,290
|
|
20230919,172900,249873000,70600,70600,70600,70600,0
|
|
20230919,172800,249873000,70600,70600,70600,70600,0
|
|
20230919,172700,249873000,70600,70600,70600,70600,0
|
|
20230919,172600,249873000,70600,70600,70600,70600,0
|
|
20230919,172500,249873000,70600,70600,70600,70600,0
|
|
20230919,172400,249873000,70600,70600,70600,70600,0
|
|
20230919,172300,249873000,70600,70600,70600,70600,0
|
|
20230919,172200,249873000,70600,70600,70600,70600,0
|
|
20230919,172100,249873000,70600,70600,70600,70600,0
|
|
20230919,172000,249873000,70600,70600,70600,70600,0
|
|
20230919,171900,249873000,70600,70600,70600,70600,0
|
|
20230919,171800,249873000,70600,70600,70600,70600,0
|
|
20230919,171700,249873000,70600,70600,70600,70600,0
|
|
20230919,171600,249873000,70600,70600,70600,70600,0
|
|
20230919,171500,249873000,70600,70600,70600,70600,0
|
|
20230919,171400,249873000,70600,70600,70600,70600,0
|
|
20230919,171300,249873000,70600,70600,70600,70600,0
|
|
20230919,171200,249873000,70600,70600,70600,70600,0
|
|
20230919,171100,249873000,70600,70600,70600,70600,0
|
|
20230919,171000,249873000,70600,70600,70600,70600,0
|
|
20230919,170900,249873000,70600,70600,70600,70600,0
|
|
20230919,170800,249873000,70600,70600,70600,70600,0
|
|
20230919,170700,249873000,70600,70600,70600,70600,0
|
|
20230919,170600,249873000,70600,70600,70600,70600,0
|
|
20230919,170500,249873000,70600,70600,70600,70600,0
|
|
20230919,170400,249873000,70600,70600,70600,70600,0
|
|
20230919,170300,249873000,70600,70600,70600,70600,0
|
|
20230919,170200,249873000,70600,70600,70600,70600,0
|
|
20230919,170100,249873000,70600,70600,70600,70600,0
|
|
20230919,170000,249873000,70600,70600,70600,70600,290
|
|
20230919,165900,249873000,70600,70600,70600,70600,0
|
|
20230919,165800,249873000,70600,70600,70600,70600,0
|
|
20230919,165700,249873000,70600,70600,70600,70600,0
|
|
20230919,165600,249873000,70600,70600,70600,70600,0
|
|
20230919,165500,249873000,70600,70600,70600,70600,0
|
|
20230919,165400,249873000,70600,70600,70600,70600,0
|
|
20230919,165300,249873000,70600,70600,70600,70600,0
|
|
20230919,165200,249873000,70600,70600,70600,70600,0
|
|
20230919,165100,249873000,70600,70600,70600,70600,0
|
|
20230919,165000,249873000,70600,70600,70600,70600,0
|
|
20230919,164900,249873000,70600,70600,70600,70600,0
|
|
20230919,164800,249873000,70600,70600,70600,70600,0
|
|
20230919,164700,249873000,70600,70600,70600,70600,0
|
|
20230919,164600,249873000,70600,70600,70600,70600,0
|
|
20230919,164500,249873000,70600,70600,70600,70600,0
|
|
20230919,164400,249873000,70600,70600,70600,70600,0
|
|
20230919,164300,249873000,70600,70600,70600,70600,0
|
|
20230919,164200,249873000,70600,70600,70600,70600,0
|
|
20230919,164100,249873000,70600,70600,70600,70600,0
|
|
20230919,164000,249873000,70600,70600,70600,70600,0
|
|
20230919,163900,249873000,70600,70600,70600,70600,0
|
|
20230919,163800,249873000,70600,70600,70600,70600,0
|
|
20230919,163700,249873000,70600,70600,70600,70600,0
|
|
20230919,163600,249873000,70600,70600,70600,70600,0
|
|
20230919,163500,249873000,70600,70600,70600,70600,0
|
|
20230919,163400,249873000,70600,70600,70600,70600,0
|
|
20230919,163300,249873000,70600,70600,70600,70600,0
|
|
20230919,163200,249873000,70600,70600,70600,70600,0
|
|
20230919,163100,249873000,70600,70600,70600,70600,0
|
|
20230919,163000,249873000,70600,70600,70600,70600,290
|
|
20230919,162900,249873000,70600,70600,70600,70600,0
|
|
20230919,162800,249873000,70600,70600,70600,70600,0
|
|
20230919,162700,249873000,70600,70600,70600,70600,0
|
|
20230919,162600,249873000,70600,70600,70600,70600,0
|
|
20230919,162500,249873000,70600,70600,70600,70600,0
|
|
20230919,162400,249873000,70600,70600,70600,70600,0
|
|
20230919,162300,249873000,70600,70600,70600,70600,0
|
|
20230919,162200,249873000,70600,70600,70600,70600,0
|
|
20230919,162100,249873000,70600,70600,70600,70600,0
|
|
20230919,162000,249873000,70600,70600,70600,70600,0
|
|
20230919,161900,249873000,70600,70600,70600,70600,0
|
|
20230919,161800,249873000,70600,70600,70600,70600,0
|
|
20230919,161700,249873000,70600,70600,70600,70600,0
|
|
20230919,161600,249873000,70600,70600,70600,70600,0
|
|
20230919,161500,249873000,70600,70600,70600,70600,0
|
|
20230919,161400,249873000,70600,70600,70600,70600,0
|
|
20230919,161300,249873000,70600,70600,70600,70600,0
|
|
20230919,161200,249873000,70600,70600,70600,70600,0
|
|
20230919,161100,249873000,70600,70600,70600,70600,0
|
|
20230919,161000,249873000,70600,70600,70600,70600,0
|
|
20230919,160900,249873000,70600,70600,70600,70600,0
|
|
20230919,160800,249873000,70600,70600,70600,70600,0
|
|
20230919,160700,249873000,70600,70600,70600,70600,0
|
|
20230919,160600,249873000,70600,70600,70600,70600,0
|
|
20230919,160500,249873000,70600,70600,70600,70600,0
|
|
20230919,160400,249873000,70600,70600,70600,70600,0
|
|
20230919,160300,249873000,70600,70600,70600,70600,0
|
|
20230919,160200,249873000,70600,70600,70600,70600,0
|
|
20230919,160100,249873000,70600,70600,70600,70600,0
|
|
20230919,160000,249873000,70600,70600,70600,70600,290
|
|
20230919,155900,249873000,70600,70600,70600,70600,0
|
|
20230919,155800,249873000,70600,70600,70600,70600,0
|
|
20230919,155700,249873000,70600,70600,70600,70600,0
|
|
20230919,155600,249873000,70600,70600,70600,70600,0
|
|
20230919,155500,249873000,70600,70600,70600,70600,0
|
|
20230919,155400,249873000,70600,70600,70600,70600,0
|
|
20230919,155300,249873000,70600,70600,70600,70600,0
|
|
20230919,155200,249873000,70600,70600,70600,70600,0
|
|
20230919,155100,249873000,70600,70600,70600,70600,0
|
|
20230919,155000,249873000,70600,70600,70600,70600,0
|
|
20230919,154900,249873000,70600,70600,70600,70600,0
|
|
20230919,154800,249873000,70600,70600,70600,70600,0
|
|
20230919,154700,249873000,70600,70600,70600,70600,0
|
|
20230919,154600,249873000,70600,70600,70600,70600,0
|
|
20230919,154500,249873000,70600,70600,70600,70600,0
|
|
20230919,154400,249873000,70600,70600,70600,70600,0
|
|
20230919,154300,249873000,70600,70600,70600,70600,0
|
|
20230919,154200,249873000,70600,70600,70600,70600,0
|
|
20230919,154100,249873000,70600,70600,70600,70600,0
|
|
20230919,154000,249873000,70600,70600,70600,70600,0
|
|
20230919,153900,249873000,70600,70600,70600,70600,0
|
|
20230919,153800,249873000,70600,70600,70600,70600,0
|
|
20230919,153700,249873000,70600,70600,70600,70600,0
|
|
20230919,153600,249873000,70600,70600,70600,70600,0
|
|
20230919,153500,249873000,70600,70600,70600,70600,0
|
|
20230919,153400,249873000,70600,70600,70600,70600,0
|
|
20230919,153300,249873000,70600,70600,70600,70600,0
|
|
20230919,153200,249873000,70600,70600,70600,70600,0
|
|
20230919,153100,249873000,70600,70600,70600,70600,0
|
|
20230919,153000,249873000,70600,70600,70600,70600,580
|
|
20230919,152900,229399000,70800,70800,70800,70800,0
|
|
20230919,152800,229399000,70800,70800,70800,70800,0
|
|
20230919,152700,229399000,70800,70800,70800,70800,0
|
|
20230919,152600,229399000,70800,70800,70800,70800,0
|
|
20230919,152500,229399000,70800,70800,70800,70800,0
|
|
20230919,152400,229399000,70800,70800,70800,70800,0
|
|
20230919,152300,229399000,70800,70800,70800,70800,0
|
|
20230919,152200,229399000,70800,70800,70800,70800,0
|
|
20230919,152100,229399000,70800,70800,70800,70800,0
|
|
20230919,152000,229399000,70800,70800,70800,70800,0
|
|
20230919,151900,229399000,70800,70800,70800,70800,15
|
|
20230919,151800,228337000,70800,70800,70800,70800,12
|
|
20230919,151700,227487400,70800,70800,70800,70800,20
|
|
20230919,151600,226071400,70800,70800,70800,70800,0
|
|
20230919,151500,226071400,70800,70800,70800,70800,28
|
|
20230919,151400,224089000,70600,70600,70600,70600,0
|
|
20230919,151300,224089000,70600,70600,70600,70600,0
|
|
20230919,151200,224089000,70600,70600,70600,70600,6
|
|
20230919,151100,223665400,70600,70600,70600,70600,0
|
|
20230919,151000,223665400,70600,70700,70700,70600,2
|
|
20230919,150900,223524100,70800,70800,70800,70800,0
|
|
20230919,150800,223524100,70800,70800,70800,70800,0
|
|
20230919,150700,223524100,70800,70800,70800,70800,0
|
|
20230919,150600,223524100,70800,70800,70800,70800,2
|
|
20230919,150500,223382500,70800,70800,70800,70800,0
|
|
20230919,150400,223382500,70800,70800,70800,70800,8
|
|
20230919,150300,222816100,70800,70800,70800,70800,0
|
|
20230919,150200,222816100,70800,70800,70800,70800,0
|
|
20230919,150100,222816100,70800,70800,70800,70800,0
|
|
20230919,150000,222816100,70800,70800,70800,70800,1
|
|
20230919,145900,222745300,70700,70700,70700,70700,0
|
|
20230919,145800,222745300,70700,70700,70700,70700,0
|
|
20230919,145700,222745300,70700,70700,70700,70700,0
|
|
20230919,145600,222745300,70700,70700,70700,70700,0
|
|
20230919,145500,222745300,70700,70700,70700,70700,3
|
|
20230919,145400,222533200,70800,70700,70800,70700,15
|
|
20230919,145300,221471400,70700,70800,70900,70700,165
|
|
20230919,145200,209788900,70700,70700,70700,70700,0
|
|
20230919,145100,209788900,70700,70700,70700,70700,0
|
|
20230919,145000,209788900,70700,70700,70700,70700,1
|
|
20230919,144900,209718200,70700,70700,70700,70700,0
|
|
20230919,144800,209718200,70700,70700,70700,70700,0
|
|
20230919,144700,209718200,70700,70700,70700,70700,1
|
|
20230919,144600,209647500,70700,70700,70700,70700,0
|
|
20230919,144500,209647500,70700,70700,70700,70700,19
|
|
20230919,144400,208304200,70700,70700,70700,70700,0
|
|
20230919,144300,208304200,70700,70700,70700,70700,0
|
|
20230919,144200,208304200,70700,70700,70700,70700,0
|
|
20230919,144100,208304200,70700,70700,70700,70700,0
|
|
20230919,144000,208304200,70700,70700,70700,70700,0
|
|
20230919,143900,208304200,70700,70700,70700,70700,0
|
|
20230919,143800,208304200,70700,70700,70700,70700,1
|
|
20230919,143700,208233500,70600,70600,70600,70600,0
|
|
20230919,143600,208233500,70600,70600,70600,70600,0
|
|
20230919,143500,208233500,70600,70600,70600,70600,0
|
|
20230919,143400,208233500,70600,70700,70700,70600,384
|
|
20230919,143300,181110700,70700,70700,70700,70700,0
|
|
20230919,143200,181110700,70700,70700,70700,70700,0
|
|
20230919,143100,181110700,70700,70700,70700,70700,0
|
|
20230919,143000,181110700,70700,70700,70700,70700,0
|
|
20230919,142900,181110700,70700,70700,70700,70700,0
|
|
20230919,142800,181110700,70700,70700,70700,70700,0
|
|
20230919,142700,181110700,70700,70600,70700,70600,109
|
|
20230919,142600,173413200,70700,70700,70700,70700,0
|
|
20230919,142500,173413200,70700,70700,70700,70700,0
|
|
20230919,142400,173413200,70700,70700,70700,70700,0
|
|
20230919,142300,173413200,70700,70700,70700,70700,0
|
|
20230919,142200,173413200,70700,70700,70700,70700,0
|
|
20230919,142100,173413200,70700,70700,70700,70700,0
|
|
20230919,142000,173413200,70700,70700,70700,70700,0
|
|
20230919,141900,173413200,70700,70700,70700,70700,0
|
|
20230919,141800,173413200,70700,70700,70700,70700,0
|
|
20230919,141700,173413200,70700,70700,70700,70700,0
|
|
20230919,141600,173413200,70700,70700,70700,70700,0
|
|
20230919,141500,173413200,70700,70700,70700,70700,0
|
|
20230919,141400,173413200,70700,70700,70700,70700,0
|
|
20230919,141300,173413200,70700,70700,70700,70700,0
|
|
20230919,141200,173413200,70700,70700,70700,70700,18
|
|
20230919,141100,172140600,70700,70700,70700,70700,0
|
|
20230919,141000,172140600,70700,70700,70700,70700,0
|
|
20230919,140900,172140600,70700,70700,70700,70700,0
|
|
20230919,140800,172140600,70700,70700,70700,70700,0
|
|
20230919,140700,172140600,70700,70700,70700,70700,0
|
|
20230919,140600,172140600,70700,70700,70700,70700,0
|
|
20230919,140500,172140600,70700,70700,70700,70700,0
|
|
20230919,140400,172140600,70700,70700,70700,70700,0
|
|
20230919,140300,172140600,70700,70700,70700,70700,5
|
|
20230919,140200,171787100,70700,70700,70700,70600,68
|
|
20230919,140100,166979600,70800,70800,70800,70800,0
|
|
20230919,140000,166979600,70800,70800,70800,70800,0
|
|
20230919,135900,166979600,70800,70800,70800,70800,0
|
|
20230919,135800,166979600,70800,70800,70800,70800,0
|
|
20230919,135700,166979600,70800,70800,70800,70800,0
|
|
20230919,135600,166979600,70800,70800,70800,70800,0
|
|
20230919,135500,166979600,70800,70800,70800,70800,0
|
|
20230919,135400,166979600,70800,70800,70800,70800,20
|
|
20230919,135300,165563600,70600,70600,70600,70600,0
|
|
20230919,135200,165563600,70600,70600,70600,70600,0
|
|
20230919,135100,165563600,70600,70600,70600,70600,0
|
|
20230919,135000,165563600,70600,70600,70600,70600,0
|
|
20230919,134900,165563600,70600,70600,70600,70600,0
|
|
20230919,134800,165563600,70600,70600,70600,70600,0
|
|
20230919,134700,165563600,70600,70600,70600,70600,0
|
|
20230919,134600,165563600,70600,70700,70700,70600,15
|
|
20230919,134500,164504000,70800,70800,70800,70800,0
|
|
20230919,134400,164504000,70800,70800,70800,70800,0
|
|
20230919,134300,164504000,70800,70800,70800,70800,0
|
|
20230919,134200,164504000,70800,70800,70800,70800,12
|
|
20230919,134100,163654400,70700,70700,70700,70700,39
|
|
20230919,134000,160897100,70800,70800,70800,70800,0
|
|
20230919,133900,160897100,70800,70800,70800,70800,2
|
|
20230919,133800,160755500,70800,70800,70800,70800,156
|
|
20230919,133700,149710700,70800,70800,70800,70800,0
|
|
20230919,133600,149710700,70800,70800,70800,70800,0
|
|
20230919,133500,149710700,70800,70800,70800,70800,0
|
|
20230919,133400,149710700,70800,70800,70800,70800,0
|
|
20230919,133300,149710700,70800,70800,70800,70800,0
|
|
20230919,133200,149710700,70800,70800,70800,70800,0
|
|
20230919,133100,149710700,70800,70800,70800,70800,0
|
|
20230919,133000,149710700,70800,70800,70800,70800,0
|
|
20230919,132900,149710700,70800,70800,70800,70800,11
|
|
20230919,132800,148931900,70800,70800,70800,70800,0
|
|
20230919,132700,148931900,70800,70800,70800,70800,0
|
|
20230919,132600,148931900,70800,70800,70800,70800,0
|
|
20230919,132500,148931900,70800,70800,70800,70800,0
|
|
20230919,132400,148931900,70800,70800,70800,70800,0
|
|
20230919,132300,148931900,70800,70800,70800,70800,0
|
|
20230919,132200,148931900,70800,70800,70800,70800,0
|
|
20230919,132100,148931900,70800,70800,70800,70800,0
|
|
20230919,132000,148931900,70800,70800,70800,70800,0
|
|
20230919,131900,148931900,70800,70800,70800,70800,11
|
|
20230919,131800,148153100,70700,70700,70700,70700,5
|
|
20230919,131700,147799600,70800,70800,70800,70800,0
|
|
20230919,131600,147799600,70800,70800,70800,70800,2
|
|
20230919,131500,147658000,70800,70800,70800,70800,0
|
|
20230919,131400,147658000,70800,70800,70800,70800,0
|
|
20230919,131300,147658000,70800,70800,70800,70800,0
|
|
20230919,131200,147658000,70800,70800,70800,70800,0
|
|
20230919,131100,147658000,70800,70800,70800,70800,0
|
|
20230919,131000,147658000,70800,70800,70800,70800,18
|
|
20230919,130900,146383600,70800,70800,70800,70800,0
|
|
20230919,130800,146383600,70800,70800,70800,70800,0
|
|
20230919,130700,146383600,70800,70800,70800,70800,0
|
|
20230919,130600,146383600,70800,70800,70800,70800,0
|
|
20230919,130500,146383600,70800,70800,70800,70800,0
|
|
20230919,130400,146383600,70800,70800,70800,70800,0
|
|
20230919,130300,146383600,70800,70800,70800,70800,0
|
|
20230919,130200,146383600,70800,70800,70800,70800,0
|
|
20230919,130100,146383600,70800,70800,70800,70800,0
|
|
20230919,130000,146383600,70800,70800,70800,70800,1
|
|
20230919,125900,146312800,70800,70800,70800,70800,0
|
|
20230919,125800,146312800,70800,70800,70800,70800,0
|
|
20230919,125700,146312800,70800,70800,70800,70800,6
|
|
20230919,125600,145888000,70800,70800,70800,70800,0
|
|
20230919,125500,145888000,70800,70800,70800,70800,0
|
|
20230919,125400,145888000,70800,70800,70800,70800,0
|
|
20230919,125300,145888000,70800,70800,70800,70800,0
|
|
20230919,125200,145888000,70800,70800,70800,70800,0
|
|
20230919,125100,145888000,70800,70800,70800,70800,0
|
|
20230919,125000,145888000,70800,70800,70800,70800,0
|
|
20230919,124900,145888000,70800,70800,70800,70800,0
|
|
20230919,124800,145888000,70800,70800,70800,70800,0
|
|
20230919,124700,145888000,70800,70800,70800,70800,0
|
|
20230919,124600,145888000,70800,70800,70800,70800,0
|
|
20230919,124500,145888000,70800,70800,70800,70800,2
|
|
20230919,124400,145746400,70800,70800,70800,70800,0
|
|
20230919,124300,145746400,70800,70800,70800,70800,0
|
|
20230919,124200,145746400,70800,70800,70800,70800,0
|
|
20230919,124100,145746400,70800,70800,70800,70800,0
|
|
20230919,124000,145746400,70800,70800,70800,70800,0
|
|
20230919,123900,145746400,70800,70800,70800,70800,0
|
|
20230919,123800,145746400,70800,70800,70800,70800,0
|
|
20230919,123700,145746400,70800,70800,70800,70800,0
|
|
20230919,123600,145746400,70800,70800,70800,70800,0
|
|
20230919,123500,145746400,70800,70800,70800,70800,1
|
|
20230919,123400,145675600,70600,70600,70600,70600,0
|
|
20230919,123300,145675600,70600,70600,70600,70600,0
|
|
20230919,123200,145675600,70600,70600,70600,70600,0
|
|
20230919,123100,145675600,70600,70600,70600,70600,0
|
|
20230919,123000,145675600,70600,70600,70600,70600,0
|
|
20230919,122900,145675600,70600,70600,70600,70600,0
|
|
20230919,122800,145675600,70600,70600,70600,70600,0
|
|
20230919,122700,145675600,70600,70600,70600,70600,0
|
|
20230919,122600,145675600,70600,70600,70600,70600,0
|
|
20230919,122500,145675600,70600,70600,70600,70600,0
|
|
20230919,122400,145675600,70600,70600,70600,70600,0
|
|
20230919,122300,145675600,70600,70600,70600,70600,0
|
|
20230919,122200,145675600,70600,70600,70600,70600,0
|
|
20230919,122100,145675600,70600,70600,70600,70600,0
|
|
20230919,122000,145675600,70600,70600,70600,70600,0
|
|
20230919,121900,145675600,70600,70600,70600,70600,0
|
|
20230919,121800,145675600,70600,70600,70600,70600,0
|
|
20230919,121700,145675600,70600,70600,70600,70600,0
|
|
20230919,121600,145675600,70600,70600,70600,70600,0
|
|
20230919,121500,145675600,70600,70600,70600,70600,0
|
|
20230919,121400,145675600,70600,70600,70600,70600,0
|
|
20230919,121300,145675600,70600,70600,70600,70600,0
|
|
20230919,121200,145675600,70600,70600,70600,70600,0
|
|
20230919,121100,145675600,70600,70600,70600,70600,0
|
|
20230919,121000,145675600,70600,70600,70600,70600,0
|
|
20230919,120900,145675600,70600,70600,70600,70600,0
|
|
20230919,120800,145675600,70600,70600,70600,70600,0
|
|
20230919,120700,145675600,70600,70600,70600,70600,1
|
|
20230919,120600,145605000,70700,70700,70700,70700,0
|
|
20230919,120500,145605000,70700,70700,70700,70700,0
|
|
20230919,120400,145605000,70700,70700,70700,70700,601
|
|
20230919,120300,103114300,70700,70700,70700,70700,0
|
|
20230919,120200,103114300,70700,70700,70700,70700,1
|
|
20230919,120100,103043600,70700,70700,70700,70700,2
|
|
20230919,120000,102902200,70700,70700,70700,70700,37
|
|
20230919,115900,100286300,70700,70700,70700,70700,31
|
|
20230919,115800,98094600,70700,70700,70700,70700,0
|
|
20230919,115700,98094600,70700,70700,70700,70700,0
|
|
20230919,115600,98094600,70700,70700,70700,70700,0
|
|
20230919,115500,98094600,70700,70700,70700,70700,1
|
|
20230919,115400,98023900,70800,70800,70800,70800,0
|
|
20230919,115300,98023900,70800,70800,70800,70800,0
|
|
20230919,115200,98023900,70800,70800,70800,70800,0
|
|
20230919,115100,98023900,70800,70800,70800,70800,0
|
|
20230919,115000,98023900,70800,70800,70800,70800,1
|
|
20230919,114900,97953100,70700,70700,70700,70700,0
|
|
20230919,114800,97953100,70700,70700,70700,70700,0
|
|
20230919,114700,97953100,70700,70700,70700,70700,0
|
|
20230919,114600,97953100,70700,70700,70700,70700,1
|
|
20230919,114500,97882400,70800,70700,70800,70700,2
|
|
20230919,114400,97740900,70700,70700,70700,70700,40
|
|
20230919,114300,94912900,70800,70800,70800,70800,0
|
|
20230919,114200,94912900,70800,70800,70800,70800,0
|
|
20230919,114100,94912900,70800,70800,70800,70800,0
|
|
20230919,114000,94912900,70800,70800,70800,70800,0
|
|
20230919,113900,94912900,70800,70800,70800,70800,0
|
|
20230919,113800,94912900,70800,70800,70800,70800,10
|
|
20230919,113700,94204900,70700,70700,70700,70700,0
|
|
20230919,113600,94204900,70700,70700,70700,70700,0
|
|
20230919,113500,94204900,70700,70700,70700,70700,0
|
|
20230919,113400,94204900,70700,70700,70700,70700,0
|
|
20230919,113300,94204900,70700,70700,70700,70700,0
|
|
20230919,113200,94204900,70700,70700,70700,70700,0
|
|
20230919,113100,94204900,70700,70700,70700,70700,0
|
|
20230919,113000,94204900,70700,70700,70700,70700,0
|
|
20230919,112900,94204900,70700,70800,70800,70700,254
|
|
20230919,112800,76246700,70800,70800,70800,70800,0
|
|
20230919,112700,76246700,70800,70800,70800,70800,0
|
|
20230919,112600,76246700,70800,70800,70800,70800,0
|
|
20230919,112500,76246700,70800,70800,70800,70800,0
|
|
20230919,112400,76246700,70800,70800,70800,70800,0
|
|
20230919,112300,76246700,70800,70800,70800,70800,0
|
|
20230919,112200,76246700,70800,70800,70800,70800,20
|
|
20230919,112100,74830700,70700,70800,70800,70700,7
|
|
20230919,112000,74335700,70800,70800,70800,70800,64
|
|
20230919,111900,69804500,71000,71000,71000,71000,0
|
|
20230919,111800,69804500,71000,71000,71000,71000,2
|
|
20230919,111700,69662500,70800,70900,70900,70800,22
|
|
20230919,111600,68104800,70900,70900,70900,70900,1
|
|
20230919,111500,68033900,70700,70700,70700,70700,0
|
|
20230919,111400,68033900,70700,70700,70700,70700,0
|
|
20230919,111300,68033900,70700,70700,70700,70700,0
|
|
20230919,111200,68033900,70700,70700,70700,70700,0
|
|
20230919,111100,68033900,70700,70700,70700,70700,15
|
|
20230919,111000,66973400,70700,70700,70700,70700,83
|
|
20230919,110900,61105300,70700,70700,70700,70700,0
|
|
20230919,110800,61105300,70700,70700,70700,70700,0
|
|
20230919,110700,61105300,70700,70700,70700,70700,0
|
|
20230919,110600,61105300,70700,70700,70700,70700,5
|
|
20230919,110500,60751800,70700,70700,70700,70700,0
|
|
20230919,110400,60751800,70700,70700,70700,70700,0
|
|
20230919,110300,60751800,70700,70700,70700,70700,0
|
|
20230919,110200,60751800,70700,70700,70700,70700,0
|
|
20230919,110100,60751800,70700,70700,70700,70700,0
|
|
20230919,110000,60751800,70700,70700,70700,70700,0
|
|
20230919,105900,60751800,70700,70700,70700,70700,0
|
|
20230919,105800,60751800,70700,70700,70700,70700,0
|
|
20230919,105700,60751800,70700,70700,70700,70700,0
|
|
20230919,105600,60751800,70700,70700,70700,70700,0
|
|
20230919,105500,60751800,70700,70700,70700,70700,0
|
|
20230919,105400,60751800,70700,70700,70700,70700,0
|
|
20230919,105300,60751800,70700,70700,70700,70700,0
|
|
20230919,105200,60751800,70700,70700,70700,70700,0
|
|
20230919,105100,60751800,70700,70700,70700,70700,0
|
|
20230919,105000,60751800,70700,70700,70700,70700,0
|
|
20230919,104900,60751800,70700,70700,70700,70700,0
|
|
20230919,104800,60751800,70700,70700,70700,70700,0
|
|
20230919,104700,60751800,70700,70700,70700,70700,0
|
|
20230919,104600,60751800,70700,70700,70700,70700,0
|
|
20230919,104500,60751800,70700,70700,70700,70700,0
|
|
20230919,104400,60751800,70700,70700,70700,70700,0
|
|
20230919,104300,60751800,70700,70700,70700,70700,0
|
|
20230919,104200,60751800,70700,70700,70700,70700,0
|
|
20230919,104100,60751800,70700,70700,70700,70700,0
|
|
20230919,104000,60751800,70700,70700,70700,70700,0
|
|
20230919,103900,60751800,70700,70700,70700,70700,0
|
|
20230919,103800,60751800,70700,70700,70700,70700,0
|
|
20230919,103700,60751800,70700,70700,70700,70700,0
|
|
20230919,103600,60751800,70700,70700,70700,70700,0
|
|
20230919,103500,60751800,70700,70700,70700,70700,0
|
|
20230919,103400,60751800,70700,70700,70700,70700,0
|
|
20230919,103300,60751800,70700,70700,70700,70700,0
|
|
20230919,103200,60751800,70700,70700,70700,70700,0
|
|
20230919,103100,60751800,70700,70700,70700,70700,0
|
|
20230919,103000,60751800,70700,70700,70700,70700,0
|
|
20230919,102900,60751800,70700,70700,70700,70700,0
|
|
20230919,102800,60751800,70700,70700,70700,70700,0
|
|
20230919,102700,60751800,70700,70700,70700,70700,0
|
|
20230919,102600,60751800,70700,70700,70700,70700,0
|
|
20230919,102500,60751800,70700,70700,70700,70700,0
|
|
20230919,102400,60751800,70700,70700,70700,70700,0
|
|
20230919,102300,60751800,70700,70700,70700,70700,2
|
|
20230919,102200,60610400,70500,70500,70500,70500,0
|
|
20230919,102100,60610400,70500,70500,70500,70500,5
|
|
20230919,102000,60257900,70500,70500,70500,70500,0
|
|
20230919,101900,60257900,70500,70500,70500,70500,0
|
|
20230919,101800,60257900,70500,70500,70500,70500,0
|
|
20230919,101700,60257900,70500,70500,70500,70500,0
|
|
20230919,101600,60257900,70500,70500,70500,70500,1
|
|
20230919,101500,60187400,70500,70600,70600,70500,100
|
|
20230919,101400,53130800,70700,70700,70700,70700,3
|
|
20230919,101300,52918700,70700,70700,70700,70700,0
|
|
20230919,101200,52918700,70700,70700,70700,70700,0
|
|
20230919,101100,52918700,70700,70700,70700,70700,0
|
|
20230919,101000,52918700,70700,70700,70700,70700,0
|
|
20230919,100900,52918700,70700,70700,70700,70700,0
|
|
20230919,100800,52918700,70700,70700,70700,70700,0
|
|
20230919,100700,52918700,70700,70700,70700,70700,0
|
|
20230919,100600,52918700,70700,70700,70700,70700,5
|
|
20230919,100500,52565200,70600,70600,70600,70600,0
|
|
20230919,100400,52565200,70600,70600,70600,70600,0
|
|
20230919,100300,52565200,70600,70600,70600,70600,0
|
|
20230919,100200,52565200,70600,70600,70600,70600,0
|
|
20230919,100100,52565200,70600,70600,70600,70600,0
|
|
20230919,100000,52565200,70600,70700,70700,70500,7
|
|
20230919,095900,52071000,70500,70500,70500,70500,5
|
|
20230919,095800,51718500,70500,70500,70500,70500,0
|
|
20230919,095700,51718500,70500,70500,70500,70500,0
|
|
20230919,095600,51718500,70500,70500,70500,70500,0
|
|
20230919,095500,51718500,70500,70600,70600,70500,439
|
|
20230919,095400,20726800,70600,70600,70600,70600,20
|
|
20230919,095300,19314800,70600,70600,70600,70600,0
|
|
20230919,095200,19314800,70600,70600,70600,70600,0
|
|
20230919,095100,19314800,70600,70600,70600,70600,0
|
|
20230919,095000,19314800,70600,70700,70700,70600,30
|
|
20230919,094900,17194000,70800,70800,70800,70800,0
|
|
20230919,094800,17194000,70800,70800,70800,70800,20
|
|
20230919,094700,15778000,70800,70800,70800,70800,1
|
|
20230919,094600,15707200,70800,70800,70800,70800,0
|
|
20230919,094500,15707200,70800,70800,70800,70800,0
|
|
20230919,094400,15707200,70800,70800,70800,70800,0
|
|
20230919,094300,15707200,70800,70800,70800,70800,0
|
|
20230919,094200,15707200,70800,70800,70800,70800,0
|
|
20230919,094100,15707200,70800,70800,70800,70800,0
|
|
20230919,094000,15707200,70800,70800,70800,70800,0
|
|
20230919,093900,15707200,70800,70800,70800,70800,19
|
|
20230919,093800,14362000,71000,71000,71000,71000,0
|
|
20230919,093700,14362000,71000,71000,71000,71000,0
|
|
20230919,093600,14362000,71000,71000,71000,71000,0
|
|
20230919,093500,14362000,71000,71000,71000,71000,0
|
|
20230919,093400,14362000,71000,71000,71000,71000,0
|
|
20230919,093300,14362000,71000,71000,71000,71000,0
|
|
20230919,093200,14362000,71000,71000,71000,71000,0
|
|
20230919,093100,14362000,71000,70900,71000,70900,11
|
|
20230919,093000,13582000,70700,70700,70700,70700,0
|
|
20230919,092900,13582000,70700,70700,70700,70700,0
|
|
20230919,092800,13582000,70700,70700,70700,70700,0
|
|
20230919,092700,13582000,70700,70700,70700,70700,0
|
|
20230919,092600,13582000,70700,70700,70700,70700,0
|
|
20230919,092500,13582000,70700,70700,70700,70700,28
|
|
20230919,092400,11602400,70800,70800,70800,70800,0
|
|
20230919,092300,11602400,70800,70800,70800,70800,0
|
|
20230919,092200,11602400,70800,70800,70800,70800,38
|
|
20230919,092100,8912000,70800,70800,70800,70800,1
|
|
20230919,092000,8841200,70600,70600,70600,70600,0
|
|
20230919,091900,8841200,70600,70600,70600,70600,0
|
|
20230919,091800,8841200,70600,70600,70600,70600,0
|
|
20230919,091700,8841200,70600,70600,70600,70600,0
|
|
20230919,091600,8841200,70600,70600,70600,70600,0
|
|
20230919,091500,8841200,70600,70600,70600,70600,0
|
|
20230919,091400,8841200,70600,70600,70600,70600,0
|
|
20230919,091300,8841200,70600,70600,70600,70600,0
|
|
20230919,091200,8841200,70600,70600,70600,70600,14
|
|
20230919,091100,7852800,70600,70600,70600,70600,2
|
|
20230919,091000,7711600,70600,70700,70700,70600,40
|
|
20230919,090900,4887400,70700,70700,70700,70700,20
|
|
20230919,090800,3473400,70800,70800,70800,70800,0
|
|
20230919,090700,3473400,70800,70800,70800,70800,0
|
|
20230919,090600,3473400,70800,70800,70800,70800,23
|
|
20230919,090500,1845000,70900,70900,70900,70900,10
|
|
20230919,090400,1136000,71000,71000,71000,71000,14
|
|
20230919,090300,142000,71000,71000,71000,71000,2
|
|
20230919,090200,0,70800,70800,70800,70800,0
|
|
20230919,090100,0,70800,70800,70800,70800,0
|
|
20230919,090000,0,70800,70800,70800,70800,0
|