634 lines
32 KiB
CSV
634 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,193100,160860600,67800,67800,67800,67800,20
|
|
20230901,193000,160860600,67800,67800,67800,67800,0
|
|
20230901,192900,160860600,67800,67800,67800,67800,0
|
|
20230901,192800,160860600,67800,67800,67800,67800,0
|
|
20230901,192700,160860600,67800,67800,67800,67800,0
|
|
20230901,192600,160860600,67800,67800,67800,67800,0
|
|
20230901,192500,160860600,67800,67800,67800,67800,0
|
|
20230901,192400,160860600,67800,67800,67800,67800,0
|
|
20230901,192300,160860600,67800,67800,67800,67800,0
|
|
20230901,192200,160860600,67800,67800,67800,67800,0
|
|
20230901,192100,160860600,67800,67800,67800,67800,0
|
|
20230901,192000,160860600,67800,67800,67800,67800,0
|
|
20230901,191900,160860600,67800,67800,67800,67800,0
|
|
20230901,191800,160860600,67800,67800,67800,67800,0
|
|
20230901,191700,160860600,67800,67800,67800,67800,0
|
|
20230901,191600,160860600,67800,67800,67800,67800,0
|
|
20230901,191500,160860600,67800,67800,67800,67800,0
|
|
20230901,191400,160860600,67800,67800,67800,67800,0
|
|
20230901,191300,160860600,67800,67800,67800,67800,0
|
|
20230901,191200,160860600,67800,67800,67800,67800,0
|
|
20230901,191100,160860600,67800,67800,67800,67800,0
|
|
20230901,191000,160860600,67800,67800,67800,67800,0
|
|
20230901,190900,160860600,67800,67800,67800,67800,0
|
|
20230901,190800,160860600,67800,67800,67800,67800,0
|
|
20230901,190700,160860600,67800,67800,67800,67800,0
|
|
20230901,190600,160860600,67800,67800,67800,67800,0
|
|
20230901,190500,160860600,67800,67800,67800,67800,0
|
|
20230901,190400,160860600,67800,67800,67800,67800,0
|
|
20230901,190300,160860600,67800,67800,67800,67800,0
|
|
20230901,190200,160860600,67800,67800,67800,67800,0
|
|
20230901,190100,160860600,67800,67800,67800,67800,20
|
|
20230901,190000,160860600,67800,67800,67800,67800,0
|
|
20230901,185900,160860600,67800,67800,67800,67800,0
|
|
20230901,185800,160860600,67800,67800,67800,67800,0
|
|
20230901,185700,160860600,67800,67800,67800,67800,0
|
|
20230901,185600,160860600,67800,67800,67800,67800,0
|
|
20230901,185500,160860600,67800,67800,67800,67800,0
|
|
20230901,185400,160860600,67800,67800,67800,67800,0
|
|
20230901,185300,160860600,67800,67800,67800,67800,0
|
|
20230901,185200,160860600,67800,67800,67800,67800,0
|
|
20230901,185100,160860600,67800,67800,67800,67800,0
|
|
20230901,185000,160860600,67800,67800,67800,67800,0
|
|
20230901,184900,160860600,67800,67800,67800,67800,0
|
|
20230901,184800,160860600,67800,67800,67800,67800,0
|
|
20230901,184700,160860600,67800,67800,67800,67800,0
|
|
20230901,184600,160860600,67800,67800,67800,67800,0
|
|
20230901,184500,160860600,67800,67800,67800,67800,0
|
|
20230901,184400,160860600,67800,67800,67800,67800,0
|
|
20230901,184300,160860600,67800,67800,67800,67800,0
|
|
20230901,184200,160860600,67800,67800,67800,67800,0
|
|
20230901,184100,160860600,67800,67800,67800,67800,0
|
|
20230901,184000,160860600,67800,67800,67800,67800,0
|
|
20230901,183900,160860600,67800,67800,67800,67800,0
|
|
20230901,183800,160860600,67800,67800,67800,67800,0
|
|
20230901,183700,160860600,67800,67800,67800,67800,0
|
|
20230901,183600,160860600,67800,67800,67800,67800,0
|
|
20230901,183500,160860600,67800,67800,67800,67800,0
|
|
20230901,183400,160860600,67800,67800,67800,67800,0
|
|
20230901,183300,160860600,67800,67800,67800,67800,0
|
|
20230901,183200,160860600,67800,67800,67800,67800,0
|
|
20230901,183100,160860600,67800,67800,67800,67800,20
|
|
20230901,183000,160860600,67800,67800,67800,67800,0
|
|
20230901,182900,160860600,67800,67800,67800,67800,0
|
|
20230901,182800,160860600,67800,67800,67800,67800,0
|
|
20230901,182700,160860600,67800,67800,67800,67800,0
|
|
20230901,182600,160860600,67800,67800,67800,67800,0
|
|
20230901,182500,160860600,67800,67800,67800,67800,0
|
|
20230901,182400,160860600,67800,67800,67800,67800,0
|
|
20230901,182300,160860600,67800,67800,67800,67800,0
|
|
20230901,182200,160860600,67800,67800,67800,67800,0
|
|
20230901,182100,160860600,67800,67800,67800,67800,0
|
|
20230901,182000,160860600,67800,67800,67800,67800,0
|
|
20230901,181900,160860600,67800,67800,67800,67800,0
|
|
20230901,181800,160860600,67800,67800,67800,67800,0
|
|
20230901,181700,160860600,67800,67800,67800,67800,0
|
|
20230901,181600,160860600,67800,67800,67800,67800,0
|
|
20230901,181500,160860600,67800,67800,67800,67800,0
|
|
20230901,181400,160860600,67800,67800,67800,67800,0
|
|
20230901,181300,160860600,67800,67800,67800,67800,0
|
|
20230901,181200,160860600,67800,67800,67800,67800,0
|
|
20230901,181100,160860600,67800,67800,67800,67800,0
|
|
20230901,181000,160860600,67800,67800,67800,67800,0
|
|
20230901,180900,160860600,67800,67800,67800,67800,0
|
|
20230901,180800,160860600,67800,67800,67800,67800,0
|
|
20230901,180700,160860600,67800,67800,67800,67800,0
|
|
20230901,180600,160860600,67800,67800,67800,67800,0
|
|
20230901,180500,160860600,67800,67800,67800,67800,0
|
|
20230901,180400,160860600,67800,67800,67800,67800,0
|
|
20230901,180300,160860600,67800,67800,67800,67800,0
|
|
20230901,180200,160860600,67800,67800,67800,67800,0
|
|
20230901,180100,160860600,67800,67800,67800,67800,20
|
|
20230901,180000,160860600,67800,67800,67800,67800,0
|
|
20230901,175900,160860600,67800,67800,67800,67800,0
|
|
20230901,175800,160860600,67800,67800,67800,67800,0
|
|
20230901,175700,160860600,67800,67800,67800,67800,0
|
|
20230901,175600,160860600,67800,67800,67800,67800,0
|
|
20230901,175500,160860600,67800,67800,67800,67800,0
|
|
20230901,175400,160860600,67800,67800,67800,67800,0
|
|
20230901,175300,160860600,67800,67800,67800,67800,0
|
|
20230901,175200,160860600,67800,67800,67800,67800,0
|
|
20230901,175100,160860600,67800,67800,67800,67800,0
|
|
20230901,175000,160860600,67800,67800,67800,67800,0
|
|
20230901,174900,160860600,67800,67800,67800,67800,0
|
|
20230901,174800,160860600,67800,67800,67800,67800,0
|
|
20230901,174700,160860600,67800,67800,67800,67800,0
|
|
20230901,174600,160860600,67800,67800,67800,67800,0
|
|
20230901,174500,160860600,67800,67800,67800,67800,0
|
|
20230901,174400,160860600,67800,67800,67800,67800,0
|
|
20230901,174300,160860600,67800,67800,67800,67800,0
|
|
20230901,174200,160860600,67800,67800,67800,67800,0
|
|
20230901,174100,160860600,67800,67800,67800,67800,0
|
|
20230901,174000,160860600,67800,67800,67800,67800,0
|
|
20230901,173900,160860600,67800,67800,67800,67800,0
|
|
20230901,173800,160860600,67800,67800,67800,67800,0
|
|
20230901,173700,160860600,67800,67800,67800,67800,0
|
|
20230901,173600,160860600,67800,67800,67800,67800,0
|
|
20230901,173500,160860600,67800,67800,67800,67800,0
|
|
20230901,173400,160860600,67800,67800,67800,67800,0
|
|
20230901,173300,160860600,67800,67800,67800,67800,0
|
|
20230901,173200,160860600,67800,67800,67800,67800,0
|
|
20230901,173100,160860600,67800,67800,67800,67800,20
|
|
20230901,173000,160860600,67800,67800,67800,67800,0
|
|
20230901,172900,160860600,67800,67800,67800,67800,0
|
|
20230901,172800,160860600,67800,67800,67800,67800,0
|
|
20230901,172700,160860600,67800,67800,67800,67800,0
|
|
20230901,172600,160860600,67800,67800,67800,67800,0
|
|
20230901,172500,160860600,67800,67800,67800,67800,0
|
|
20230901,172400,160860600,67800,67800,67800,67800,0
|
|
20230901,172300,160860600,67800,67800,67800,67800,0
|
|
20230901,172200,160860600,67800,67800,67800,67800,0
|
|
20230901,172100,160860600,67800,67800,67800,67800,0
|
|
20230901,172000,160860600,67800,67800,67800,67800,0
|
|
20230901,171900,160860600,67800,67800,67800,67800,0
|
|
20230901,171800,160860600,67800,67800,67800,67800,0
|
|
20230901,171700,160860600,67800,67800,67800,67800,0
|
|
20230901,171600,160860600,67800,67800,67800,67800,0
|
|
20230901,171500,160860600,67800,67800,67800,67800,0
|
|
20230901,171400,160860600,67800,67800,67800,67800,0
|
|
20230901,171300,160860600,67800,67800,67800,67800,0
|
|
20230901,171200,160860600,67800,67800,67800,67800,0
|
|
20230901,171100,160860600,67800,67800,67800,67800,0
|
|
20230901,171000,160860600,67800,67800,67800,67800,0
|
|
20230901,170900,160860600,67800,67800,67800,67800,0
|
|
20230901,170800,160860600,67800,67800,67800,67800,0
|
|
20230901,170700,160860600,67800,67800,67800,67800,0
|
|
20230901,170600,160860600,67800,67800,67800,67800,0
|
|
20230901,170500,160860600,67800,67800,67800,67800,0
|
|
20230901,170400,160860600,67800,67800,67800,67800,0
|
|
20230901,170300,160860600,67800,67800,67800,67800,0
|
|
20230901,170200,160860600,67800,67800,67800,67800,0
|
|
20230901,170100,160860600,67800,67800,67800,67800,20
|
|
20230901,170000,160860600,67800,67800,67800,67800,0
|
|
20230901,165900,160860600,67800,67800,67800,67800,0
|
|
20230901,165800,160860600,67800,67800,67800,67800,0
|
|
20230901,165700,160860600,67800,67800,67800,67800,0
|
|
20230901,165600,160860600,67800,67800,67800,67800,0
|
|
20230901,165500,160860600,67800,67800,67800,67800,0
|
|
20230901,165400,160860600,67800,67800,67800,67800,0
|
|
20230901,165300,160860600,67800,67800,67800,67800,0
|
|
20230901,165200,160860600,67800,67800,67800,67800,0
|
|
20230901,165100,160860600,67800,67800,67800,67800,0
|
|
20230901,165000,160860600,67800,67800,67800,67800,0
|
|
20230901,164900,160860600,67800,67800,67800,67800,0
|
|
20230901,164800,160860600,67800,67800,67800,67800,0
|
|
20230901,164700,160860600,67800,67800,67800,67800,0
|
|
20230901,164600,160860600,67800,67800,67800,67800,0
|
|
20230901,164500,160860600,67800,67800,67800,67800,0
|
|
20230901,164400,160860600,67800,67800,67800,67800,0
|
|
20230901,164300,160860600,67800,67800,67800,67800,0
|
|
20230901,164200,160860600,67800,67800,67800,67800,0
|
|
20230901,164100,160860600,67800,67800,67800,67800,0
|
|
20230901,164000,160860600,67800,67800,67800,67800,0
|
|
20230901,163900,160860600,67800,67800,67800,67800,0
|
|
20230901,163800,160860600,67800,67800,67800,67800,0
|
|
20230901,163700,160860600,67800,67800,67800,67800,0
|
|
20230901,163600,160860600,67800,67800,67800,67800,0
|
|
20230901,163500,160860600,67800,67800,67800,67800,0
|
|
20230901,163400,160860600,67800,67800,67800,67800,0
|
|
20230901,163300,160860600,67800,67800,67800,67800,0
|
|
20230901,163200,160860600,67800,67800,67800,67800,0
|
|
20230901,163100,160860600,67800,67800,67800,67800,20
|
|
20230901,163000,160860600,67800,67800,67800,67800,0
|
|
20230901,162900,160860600,67800,67800,67800,67800,0
|
|
20230901,162800,160860600,67800,67800,67800,67800,0
|
|
20230901,162700,160860600,67800,67800,67800,67800,0
|
|
20230901,162600,160860600,67800,67800,67800,67800,0
|
|
20230901,162500,160860600,67800,67800,67800,67800,0
|
|
20230901,162400,160860600,67800,67800,67800,67800,0
|
|
20230901,162300,160860600,67800,67800,67800,67800,0
|
|
20230901,162200,160860600,67800,67800,67800,67800,0
|
|
20230901,162100,160860600,67800,67800,67800,67800,0
|
|
20230901,162000,160860600,67800,67800,67800,67800,0
|
|
20230901,161900,160860600,67800,67800,67800,67800,0
|
|
20230901,161800,160860600,67800,67800,67800,67800,0
|
|
20230901,161700,160860600,67800,67800,67800,67800,0
|
|
20230901,161600,160860600,67800,67800,67800,67800,0
|
|
20230901,161500,160860600,67800,67800,67800,67800,0
|
|
20230901,161400,160860600,67800,67800,67800,67800,0
|
|
20230901,161300,160860600,67800,67800,67800,67800,0
|
|
20230901,161200,160860600,67800,67800,67800,67800,0
|
|
20230901,161100,160860600,67800,67800,67800,67800,0
|
|
20230901,161000,160860600,67800,67800,67800,67800,0
|
|
20230901,160900,160860600,67800,67800,67800,67800,0
|
|
20230901,160800,160860600,67800,67800,67800,67800,0
|
|
20230901,160700,160860600,67800,67800,67800,67800,0
|
|
20230901,160600,160860600,67800,67800,67800,67800,0
|
|
20230901,160500,160860600,67800,67800,67800,67800,0
|
|
20230901,160400,160860600,67800,67800,67800,67800,0
|
|
20230901,160300,160860600,67800,67800,67800,67800,0
|
|
20230901,160200,160860600,67800,67800,67800,67800,0
|
|
20230901,160100,160860600,67800,67800,67800,67800,20
|
|
20230901,160000,160860600,67800,67800,67800,67800,0
|
|
20230901,155900,160860600,67800,67800,67800,67800,0
|
|
20230901,155800,160860600,67800,67800,67800,67800,0
|
|
20230901,155700,160860600,67800,67800,67800,67800,0
|
|
20230901,155600,160860600,67800,67800,67800,67800,0
|
|
20230901,155500,160860600,67800,67800,67800,67800,0
|
|
20230901,155400,160860600,67800,67800,67800,67800,0
|
|
20230901,155300,160860600,67800,67800,67800,67800,0
|
|
20230901,155200,160860600,67800,67800,67800,67800,0
|
|
20230901,155100,160860600,67800,67800,67800,67800,0
|
|
20230901,155000,160860600,67800,67800,67800,67800,0
|
|
20230901,154900,160860600,67800,67800,67800,67800,0
|
|
20230901,154800,160860600,67800,67800,67800,67800,0
|
|
20230901,154700,160860600,67800,67800,67800,67800,0
|
|
20230901,154600,160860600,67800,67800,67800,67800,0
|
|
20230901,154500,160860600,67800,67800,67800,67800,0
|
|
20230901,154400,160860600,67800,67800,67800,67800,0
|
|
20230901,154300,160860600,67800,67800,67800,67800,0
|
|
20230901,154200,160860600,67800,67800,67800,67800,0
|
|
20230901,154100,160860600,67800,67800,67800,67800,0
|
|
20230901,154000,160860600,67800,67800,67800,67800,0
|
|
20230901,153900,160860600,67800,67800,67800,67800,0
|
|
20230901,153800,160860600,67800,67800,67800,67800,0
|
|
20230901,153700,160860600,67800,67800,67800,67800,0
|
|
20230901,153600,160860600,67800,67800,67800,67800,0
|
|
20230901,153500,160860600,67800,67800,67800,67800,0
|
|
20230901,153400,160860600,67800,67800,67800,67800,0
|
|
20230901,153300,160860600,67800,67800,67800,67800,0
|
|
20230901,153200,160860600,67800,67800,67800,67800,0
|
|
20230901,153100,160860600,67800,67800,67800,67800,20
|
|
20230901,153000,160860600,67800,67800,67800,67800,20
|
|
20230901,152900,159504600,67900,67900,67900,67900,0
|
|
20230901,152800,159504600,67900,67900,67900,67900,0
|
|
20230901,152700,159504600,67900,67900,67900,67900,0
|
|
20230901,152600,159504600,67900,67900,67900,67900,0
|
|
20230901,152500,159504600,67900,67900,67900,67900,0
|
|
20230901,152400,159504600,67900,67900,67900,67900,0
|
|
20230901,152300,159504600,67900,67900,67900,67900,0
|
|
20230901,152200,159504600,67900,67900,67900,67900,0
|
|
20230901,152100,159504600,67900,67900,67900,67900,0
|
|
20230901,152000,159504600,67900,67900,67900,67900,0
|
|
20230901,151900,159504600,67900,67600,67900,67600,37
|
|
20230901,151800,156999100,67400,67400,67400,67400,0
|
|
20230901,151700,156999100,67400,67400,67400,67400,0
|
|
20230901,151600,156999100,67400,67400,67400,67400,0
|
|
20230901,151500,156999100,67400,67400,67400,67400,1
|
|
20230901,151400,156931700,67300,67300,67300,67300,0
|
|
20230901,151300,156931700,67300,67300,67300,67300,0
|
|
20230901,151200,156931700,67300,67300,67300,67300,0
|
|
20230901,151100,156931700,67300,67300,67300,67300,0
|
|
20230901,151000,156931700,67300,67300,67300,67300,2
|
|
20230901,150900,156797100,67400,67500,67600,67400,3
|
|
20230901,150800,156594600,67500,67400,67500,67400,38
|
|
20230901,150700,154030000,67500,67500,67500,67500,0
|
|
20230901,150600,154030000,67500,67500,67500,67500,22
|
|
20230901,150500,152545000,67500,67500,67500,67500,0
|
|
20230901,150400,152545000,67500,67500,67500,67500,0
|
|
20230901,150300,152545000,67500,67500,67500,67500,0
|
|
20230901,150200,152545000,67500,67500,67500,67500,0
|
|
20230901,150100,152545000,67500,67500,67500,67500,0
|
|
20230901,150000,152545000,67500,67500,67500,67400,4
|
|
20230901,145900,152275200,67500,67400,67500,67400,109
|
|
20230901,145800,144928500,67400,67400,67400,67400,0
|
|
20230901,145700,144928500,67400,67400,67400,67400,1
|
|
20230901,145600,144861100,67400,67400,67400,67400,0
|
|
20230901,145500,144861100,67400,67400,67400,67400,0
|
|
20230901,145400,144861100,67400,67400,67400,67400,9
|
|
20230901,145300,144254500,67500,67500,67500,67500,0
|
|
20230901,145200,144254500,67500,67500,67500,67500,0
|
|
20230901,145100,144254500,67500,67500,67500,67500,0
|
|
20230901,145000,144254500,67500,67500,67500,67500,0
|
|
20230901,144900,144254500,67500,67500,67500,67500,0
|
|
20230901,144800,144254500,67500,67500,67500,67500,0
|
|
20230901,144700,144254500,67500,67500,67500,67500,0
|
|
20230901,144600,144254500,67500,67500,67500,67500,0
|
|
20230901,144500,144254500,67500,67500,67500,67500,0
|
|
20230901,144400,144254500,67500,67500,67500,67500,0
|
|
20230901,144300,144254500,67500,67500,67500,67500,0
|
|
20230901,144200,144254500,67500,67500,67500,67500,0
|
|
20230901,144100,144254500,67500,67500,67500,67500,0
|
|
20230901,144000,144254500,67500,67500,67500,67500,0
|
|
20230901,143900,144254500,67500,67500,67500,67500,0
|
|
20230901,143800,144254500,67500,67500,67500,67500,0
|
|
20230901,143700,144254500,67500,67500,67500,67500,0
|
|
20230901,143600,144254500,67500,67500,67500,67500,0
|
|
20230901,143500,144254500,67500,67500,67500,67500,0
|
|
20230901,143400,144254500,67500,67500,67500,67500,0
|
|
20230901,143300,144254500,67500,67500,67500,67500,0
|
|
20230901,143200,144254500,67500,67500,67500,67500,0
|
|
20230901,143100,144254500,67500,67500,67500,67500,0
|
|
20230901,143000,144254500,67500,67500,67500,67500,0
|
|
20230901,142900,144254500,67500,67400,67500,67400,131
|
|
20230901,142800,135425000,67400,67400,67400,67400,23
|
|
20230901,142700,133874800,67400,67400,67400,67400,0
|
|
20230901,142600,133874800,67400,67400,67400,67400,0
|
|
20230901,142500,133874800,67400,67400,67400,67400,0
|
|
20230901,142400,133874800,67400,67400,67400,67400,0
|
|
20230901,142300,133874800,67400,67400,67400,67400,0
|
|
20230901,142200,133874800,67400,67400,67400,67400,0
|
|
20230901,142100,133874800,67400,67400,67400,67400,0
|
|
20230901,142000,133874800,67400,67400,67400,67400,0
|
|
20230901,141900,133874800,67400,67400,67400,67400,27
|
|
20230901,141800,132055000,67500,67500,67500,67500,0
|
|
20230901,141700,132055000,67500,67500,67500,67500,0
|
|
20230901,141600,132055000,67500,67500,67500,67500,0
|
|
20230901,141500,132055000,67500,67500,67500,67500,0
|
|
20230901,141400,132055000,67500,67500,67500,67500,0
|
|
20230901,141300,132055000,67500,67500,67500,67500,0
|
|
20230901,141200,132055000,67500,67500,67500,67500,0
|
|
20230901,141100,132055000,67500,67500,67500,67500,0
|
|
20230901,141000,132055000,67500,67500,67500,67500,0
|
|
20230901,140900,132055000,67500,67500,67500,67500,0
|
|
20230901,140800,132055000,67500,67500,67500,67500,0
|
|
20230901,140700,132055000,67500,67500,67500,67500,0
|
|
20230901,140600,132055000,67500,67500,67500,67500,0
|
|
20230901,140500,132055000,67500,67500,67500,67500,21
|
|
20230901,140400,130637500,67400,67400,67400,67400,16
|
|
20230901,140300,129559100,67500,67500,67500,67500,0
|
|
20230901,140200,129559100,67500,67500,67500,67500,0
|
|
20230901,140100,129559100,67500,67500,67500,67500,0
|
|
20230901,140000,129559100,67500,67500,67500,67500,4
|
|
20230901,135900,129289100,67500,67500,67500,67500,0
|
|
20230901,135800,129289100,67500,67500,67500,67500,25
|
|
20230901,135700,127601600,67600,67600,67600,67600,1
|
|
20230901,135600,127534000,67600,67600,67600,67600,0
|
|
20230901,135500,127534000,67600,67500,67600,67500,20
|
|
20230901,135400,126183500,67500,67500,67500,67500,0
|
|
20230901,135300,126183500,67500,67500,67500,67500,0
|
|
20230901,135200,126183500,67500,67500,67500,67500,0
|
|
20230901,135100,126183500,67500,67500,67500,67500,0
|
|
20230901,135000,126183500,67500,67500,67500,67500,0
|
|
20230901,134900,126183500,67500,67500,67500,67500,0
|
|
20230901,134800,126183500,67500,67500,67500,67500,1
|
|
20230901,134700,126116000,67500,67500,67500,67500,0
|
|
20230901,134600,126116000,67500,67500,67500,67500,0
|
|
20230901,134500,126116000,67500,67500,67500,67500,0
|
|
20230901,134400,126116000,67500,67500,67500,67500,0
|
|
20230901,134300,126116000,67500,67500,67500,67500,0
|
|
20230901,134200,126116000,67500,67500,67500,67500,0
|
|
20230901,134100,126116000,67500,67500,67500,67500,0
|
|
20230901,134000,126116000,67500,67500,67500,67500,0
|
|
20230901,133900,126116000,67500,67500,67500,67500,33
|
|
20230901,133800,123888500,67500,67500,67500,67500,0
|
|
20230901,133700,123888500,67500,67500,67500,67500,0
|
|
20230901,133600,123888500,67500,67500,67500,67500,0
|
|
20230901,133500,123888500,67500,67500,67500,67500,0
|
|
20230901,133400,123888500,67500,67500,67500,67500,0
|
|
20230901,133300,123888500,67500,67500,67500,67500,0
|
|
20230901,133200,123888500,67500,67500,67500,67500,0
|
|
20230901,133100,123888500,67500,67500,67500,67500,0
|
|
20230901,133000,123888500,67500,67500,67500,67500,0
|
|
20230901,132900,123888500,67500,67500,67500,67500,0
|
|
20230901,132800,123888500,67500,67500,67500,67500,0
|
|
20230901,132700,123888500,67500,67500,67500,67500,0
|
|
20230901,132600,123888500,67500,67500,67500,67500,0
|
|
20230901,132500,123888500,67500,67500,67500,67500,0
|
|
20230901,132400,123888500,67500,67500,67500,67500,0
|
|
20230901,132300,123888500,67500,67500,67500,67500,0
|
|
20230901,132200,123888500,67500,67500,67500,67500,0
|
|
20230901,132100,123888500,67500,67500,67500,67500,0
|
|
20230901,132000,123888500,67500,67500,67500,67500,0
|
|
20230901,131900,123888500,67500,67500,67500,67500,0
|
|
20230901,131800,123888500,67500,67500,67500,67500,0
|
|
20230901,131700,123888500,67500,67500,67500,67500,0
|
|
20230901,131600,123888500,67500,67500,67500,67500,0
|
|
20230901,131500,123888500,67500,67500,67500,67500,0
|
|
20230901,131400,123888500,67500,67500,67500,67500,1
|
|
20230901,131300,123821000,67600,67600,67600,67600,0
|
|
20230901,131200,123821000,67600,67600,67600,67600,0
|
|
20230901,131100,123821000,67600,67600,67600,67600,0
|
|
20230901,131000,123821000,67600,67600,67600,67600,0
|
|
20230901,130900,123821000,67600,67600,67600,67600,0
|
|
20230901,130800,123821000,67600,67600,67600,67600,0
|
|
20230901,130700,123821000,67600,67600,67600,67600,0
|
|
20230901,130600,123821000,67600,67600,67600,67600,0
|
|
20230901,130500,123821000,67600,67600,67600,67600,0
|
|
20230901,130400,123821000,67600,67600,67600,67600,0
|
|
20230901,130300,123821000,67600,67600,67600,67600,0
|
|
20230901,130200,123821000,67600,67600,67600,67600,0
|
|
20230901,130100,123821000,67600,67600,67600,67600,1
|
|
20230901,130000,123753400,67600,67600,67600,67600,0
|
|
20230901,125900,123753400,67600,67600,67600,67600,0
|
|
20230901,125800,123753400,67600,67600,67600,67600,0
|
|
20230901,125700,123753400,67600,67600,67600,67600,4
|
|
20230901,125600,123483000,67500,67500,67500,67500,0
|
|
20230901,125500,123483000,67500,67500,67500,67500,0
|
|
20230901,125400,123483000,67500,67500,67500,67500,0
|
|
20230901,125300,123483000,67500,67500,67500,67500,0
|
|
20230901,125200,123483000,67500,67500,67500,67500,0
|
|
20230901,125100,123483000,67500,67500,67500,67500,50
|
|
20230901,125000,120108000,67500,67500,67500,67500,0
|
|
20230901,124900,120108000,67500,67500,67500,67500,0
|
|
20230901,124800,120108000,67500,67500,67500,67500,0
|
|
20230901,124700,120108000,67500,67500,67500,67500,0
|
|
20230901,124600,120108000,67500,67500,67500,67500,0
|
|
20230901,124500,120108000,67500,67500,67500,67500,0
|
|
20230901,124400,120108000,67500,67500,67500,67500,0
|
|
20230901,124300,120108000,67500,67500,67500,67500,0
|
|
20230901,124200,120108000,67500,67500,67500,67500,0
|
|
20230901,124100,120108000,67500,67500,67500,67500,0
|
|
20230901,124000,120108000,67500,67500,67500,67500,90
|
|
20230901,123900,114033000,67600,67600,67600,67600,0
|
|
20230901,123800,114033000,67600,67600,67600,67600,0
|
|
20230901,123700,114033000,67600,67500,67600,67500,148
|
|
20230901,123600,104042800,67400,67400,67400,67400,0
|
|
20230901,123500,104042800,67400,67400,67400,67400,6
|
|
20230901,123400,103638400,67400,67400,67400,67400,5
|
|
20230901,123300,103301400,67500,67500,67500,67500,0
|
|
20230901,123200,103301400,67500,67500,67500,67500,0
|
|
20230901,123100,103301400,67500,67500,67500,67500,0
|
|
20230901,123000,103301400,67500,67500,67500,67500,0
|
|
20230901,122900,103301400,67500,67500,67500,67500,0
|
|
20230901,122800,103301400,67500,67500,67500,67500,0
|
|
20230901,122700,103301400,67500,67500,67500,67500,0
|
|
20230901,122600,103301400,67500,67500,67500,67500,0
|
|
20230901,122500,103301400,67500,67500,67500,67500,0
|
|
20230901,122400,103301400,67500,67500,67500,67500,0
|
|
20230901,122300,103301400,67500,67500,67500,67500,0
|
|
20230901,122200,103301400,67500,67500,67500,67500,0
|
|
20230901,122100,103301400,67500,67500,67500,67500,0
|
|
20230901,122000,103301400,67500,67500,67500,67500,0
|
|
20230901,121900,103301400,67500,67500,67500,67500,1
|
|
20230901,121800,103233900,67400,67400,67400,67400,7
|
|
20230901,121700,102762100,67500,67500,67500,67500,0
|
|
20230901,121600,102762100,67500,67500,67500,67500,0
|
|
20230901,121500,102762100,67500,67500,67500,67500,0
|
|
20230901,121400,102762100,67500,67500,67500,67500,1
|
|
20230901,121300,102694600,67400,67400,67400,67400,0
|
|
20230901,121200,102694600,67400,67400,67400,67400,11
|
|
20230901,121100,101953200,67500,67500,67500,67500,0
|
|
20230901,121000,101953200,67500,67500,67500,67500,0
|
|
20230901,120900,101953200,67500,67500,67500,67500,0
|
|
20230901,120800,101953200,67500,67500,67500,67500,1
|
|
20230901,120700,101885700,67400,67400,67400,67400,13
|
|
20230901,120600,101009500,67500,67500,67500,67500,0
|
|
20230901,120500,101009500,67500,67500,67500,67500,0
|
|
20230901,120400,101009500,67500,67500,67500,67500,0
|
|
20230901,120300,101009500,67500,67500,67500,67500,0
|
|
20230901,120200,101009500,67500,67500,67500,67500,0
|
|
20230901,120100,101009500,67500,67500,67500,67500,0
|
|
20230901,120000,101009500,67500,67500,67500,67500,0
|
|
20230901,115900,101009500,67500,67500,67500,67500,0
|
|
20230901,115800,101009500,67500,67300,67500,67300,111
|
|
20230901,115700,93527700,67400,67400,67400,67400,0
|
|
20230901,115600,93527700,67400,67400,67400,67400,0
|
|
20230901,115500,93527700,67400,67400,67400,67400,0
|
|
20230901,115400,93527700,67400,67400,67400,67400,0
|
|
20230901,115300,93527700,67400,67400,67400,67400,0
|
|
20230901,115200,93527700,67400,67400,67400,67400,0
|
|
20230901,115100,93527700,67400,67400,67400,67400,0
|
|
20230901,115000,93527700,67400,67400,67400,67400,0
|
|
20230901,114900,93527700,67400,67400,67400,67400,0
|
|
20230901,114800,93527700,67400,67400,67400,67400,0
|
|
20230901,114700,93527700,67400,67400,67400,67400,0
|
|
20230901,114600,93527700,67400,67400,67400,67400,0
|
|
20230901,114500,93527700,67400,67400,67400,67400,0
|
|
20230901,114400,93527700,67400,67400,67400,67400,0
|
|
20230901,114300,93527700,67400,67400,67400,67400,0
|
|
20230901,114200,93527700,67400,67400,67400,67400,0
|
|
20230901,114100,93527700,67400,67400,67400,67400,1
|
|
20230901,114000,93460300,67400,67400,67400,67400,0
|
|
20230901,113900,93460300,67400,67400,67400,67400,0
|
|
20230901,113800,93460300,67400,67400,67400,67400,0
|
|
20230901,113700,93460300,67400,67400,67400,67400,0
|
|
20230901,113600,93460300,67400,67400,67400,67400,0
|
|
20230901,113500,93460300,67400,67400,67400,67400,0
|
|
20230901,113400,93460300,67400,67400,67400,67400,0
|
|
20230901,113300,93460300,67400,67400,67400,67400,0
|
|
20230901,113200,93460300,67400,67400,67400,67400,5
|
|
20230901,113100,93123300,67400,67400,67400,67400,0
|
|
20230901,113000,93123300,67400,67400,67400,67400,1
|
|
20230901,112900,93055900,67400,67400,67400,67400,0
|
|
20230901,112800,93055900,67400,67400,67400,67400,0
|
|
20230901,112700,93055900,67400,67400,67400,67400,0
|
|
20230901,112600,93055900,67400,67400,67400,67400,0
|
|
20230901,112500,93055900,67400,67400,67400,67400,0
|
|
20230901,112400,93055900,67400,67400,67400,67400,0
|
|
20230901,112300,93055900,67400,67400,67400,67400,0
|
|
20230901,112200,93055900,67400,67400,67400,67400,0
|
|
20230901,112100,93055900,67400,67400,67400,67400,0
|
|
20230901,112000,93055900,67400,67400,67400,67400,0
|
|
20230901,111900,93055900,67400,67400,67400,67400,0
|
|
20230901,111800,93055900,67400,67400,67400,67400,0
|
|
20230901,111700,93055900,67400,67400,67400,67400,0
|
|
20230901,111600,93055900,67400,67400,67400,67400,5
|
|
20230901,111500,92718900,67400,67400,67400,67400,1
|
|
20230901,111400,92651500,67300,67300,67300,67300,0
|
|
20230901,111300,92651500,67300,67300,67300,67300,0
|
|
20230901,111200,92651500,67300,67300,67300,67300,0
|
|
20230901,111100,92651500,67300,67300,67300,67300,0
|
|
20230901,111000,92651500,67300,67300,67300,67300,1
|
|
20230901,110900,92584200,67400,67400,67400,67400,0
|
|
20230901,110800,92584200,67400,67400,67400,67400,0
|
|
20230901,110700,92584200,67400,67400,67400,67400,0
|
|
20230901,110600,92584200,67400,67400,67400,67400,0
|
|
20230901,110500,92584200,67400,67400,67400,67400,1
|
|
20230901,110400,92516800,67200,67200,67200,67200,0
|
|
20230901,110300,92516800,67200,67200,67200,67200,0
|
|
20230901,110200,92516800,67200,67300,67300,67200,208
|
|
20230901,110100,78539100,67400,67400,67400,67400,1
|
|
20230901,110000,78471700,67300,67300,67300,67300,0
|
|
20230901,105900,78471700,67300,67300,67300,67300,23
|
|
20230901,105800,76923800,67200,67200,67200,67200,0
|
|
20230901,105700,76923800,67200,67200,67200,67200,0
|
|
20230901,105600,76923800,67200,67200,67200,67200,7
|
|
20230901,105500,76453400,67200,67200,67200,67200,0
|
|
20230901,105400,76453400,67200,67200,67200,67200,0
|
|
20230901,105300,76453400,67200,67200,67200,67200,0
|
|
20230901,105200,76453400,67200,67200,67200,67200,3
|
|
20230901,105100,76251800,67200,67200,67200,67200,0
|
|
20230901,105000,76251800,67200,67200,67200,67200,51
|
|
20230901,104900,72824600,67200,67200,67200,67200,0
|
|
20230901,104800,72824600,67200,67200,67200,67200,0
|
|
20230901,104700,72824600,67200,67200,67200,67200,0
|
|
20230901,104600,72824600,67200,67200,67200,67200,1
|
|
20230901,104500,72757400,67100,67100,67100,67100,0
|
|
20230901,104400,72757400,67100,67100,67100,67100,0
|
|
20230901,104300,72757400,67100,67100,67100,67100,0
|
|
20230901,104200,72757400,67100,67100,67100,67100,0
|
|
20230901,104100,72757400,67100,67100,67100,67100,0
|
|
20230901,104000,72757400,67100,67100,67100,67100,0
|
|
20230901,103900,72757400,67100,67100,67100,67100,0
|
|
20230901,103800,72757400,67100,67100,67100,67100,0
|
|
20230901,103700,72757400,67100,67100,67100,67100,0
|
|
20230901,103600,72757400,67100,67200,67200,67100,190
|
|
20230901,103500,60004000,67200,67200,67200,67200,0
|
|
20230901,103400,60004000,67200,67200,67200,67200,0
|
|
20230901,103300,60004000,67200,67200,67200,67200,10
|
|
20230901,103200,59332000,67300,67300,67300,67300,0
|
|
20230901,103100,59332000,67300,67300,67300,67300,0
|
|
20230901,103000,59332000,67300,67300,67300,67300,0
|
|
20230901,102900,59332000,67300,67300,67300,67300,0
|
|
20230901,102800,59332000,67300,67300,67300,67300,0
|
|
20230901,102700,59332000,67300,67300,67300,67300,0
|
|
20230901,102600,59332000,67300,67300,67300,67300,0
|
|
20230901,102500,59332000,67300,67300,67300,67300,0
|
|
20230901,102400,59332000,67300,67300,67300,67300,0
|
|
20230901,102300,59332000,67300,67300,67300,67300,0
|
|
20230901,102200,59332000,67300,67300,67300,67300,1
|
|
20230901,102100,59264700,67300,67300,67300,67300,7
|
|
20230901,102000,58793600,67200,67200,67200,67200,0
|
|
20230901,101900,58793600,67200,67200,67200,67200,0
|
|
20230901,101800,58793600,67200,67200,67200,67200,0
|
|
20230901,101700,58793600,67200,67200,67200,67200,9
|
|
20230901,101600,58188800,67300,67300,67300,67300,50
|
|
20230901,101500,54823800,67200,67300,67300,67200,230
|
|
20230901,101400,39367700,67300,67300,67300,67300,16
|
|
20230901,101300,38290900,67300,67300,67300,67300,27
|
|
20230901,101200,36473800,67300,67300,67300,67300,2
|
|
20230901,101100,36339200,67300,67300,67300,67300,0
|
|
20230901,101000,36339200,67300,67300,67300,67300,0
|
|
20230901,100900,36339200,67300,67300,67300,67300,0
|
|
20230901,100800,36339200,67300,67300,67300,67300,0
|
|
20230901,100700,36339200,67300,67300,67300,67300,0
|
|
20230901,100600,36339200,67300,67300,67300,67300,0
|
|
20230901,100500,36339200,67300,67300,67300,67300,0
|
|
20230901,100400,36339200,67300,67300,67300,67300,3
|
|
20230901,100300,36137300,67300,67300,67300,67300,1
|
|
20230901,100200,36070000,67300,67300,67300,67300,0
|
|
20230901,100100,36070000,67300,67300,67300,67300,9
|
|
20230901,100000,35464300,67300,67300,67300,67300,1
|
|
20230901,095900,35397000,67300,67300,67300,67300,0
|
|
20230901,095800,35397000,67300,67300,67300,67300,0
|
|
20230901,095700,35397000,67300,67300,67300,67300,0
|
|
20230901,095600,35397000,67300,67300,67300,67300,0
|
|
20230901,095500,35397000,67300,67300,67300,67300,0
|
|
20230901,095400,35397000,67300,67300,67300,67300,10
|
|
20230901,095300,34724000,67300,67300,67300,67300,28
|
|
20230901,095200,32839600,67300,67300,67300,67300,0
|
|
20230901,095100,32839600,67300,67300,67300,67300,0
|
|
20230901,095000,32839600,67300,67300,67300,67300,0
|
|
20230901,094900,32839600,67300,67300,67300,67300,0
|
|
20230901,094800,32839600,67300,67300,67300,67300,2
|
|
20230901,094700,32705000,67200,67200,67200,67200,0
|
|
20230901,094600,32705000,67200,67200,67200,67200,0
|
|
20230901,094500,32705000,67200,67200,67200,67200,0
|
|
20230901,094400,32705000,67200,67200,67200,67200,0
|
|
20230901,094300,32705000,67200,67200,67200,67200,5
|
|
20230901,094200,32369000,67300,67300,67300,67300,0
|
|
20230901,094100,32369000,67300,67300,67300,67300,0
|
|
20230901,094000,32369000,67300,67300,67300,67300,1
|
|
20230901,093900,32301700,67200,67200,67200,67200,70
|
|
20230901,093800,27597700,67200,67200,67200,67200,0
|
|
20230901,093700,27597700,67200,67200,67200,67200,0
|
|
20230901,093600,27597700,67200,67200,67200,67200,0
|
|
20230901,093500,27597700,67200,67200,67200,67200,0
|
|
20230901,093400,27597700,67200,67200,67200,67200,10
|
|
20230901,093300,26925700,67200,67200,67200,67200,0
|
|
20230901,093200,26925700,67200,67200,67200,67200,0
|
|
20230901,093100,26925700,67200,67200,67200,67200,0
|
|
20230901,093000,26925700,67200,67200,67200,67200,0
|
|
20230901,092900,26925700,67200,67200,67200,67200,0
|
|
20230901,092800,26925700,67200,67200,67200,67200,50
|
|
20230901,092700,23565700,67200,67200,67200,67200,0
|
|
20230901,092600,23565700,67200,67200,67200,67200,0
|
|
20230901,092500,23565700,67200,67200,67200,67200,0
|
|
20230901,092400,23565700,67200,67200,67200,67200,44
|
|
20230901,092300,20608900,67200,67200,67200,67200,0
|
|
20230901,092200,20608900,67200,67200,67200,67200,0
|
|
20230901,092100,20608900,67200,67200,67200,67200,0
|
|
20230901,092000,20608900,67200,67200,67200,67200,0
|
|
20230901,091900,20608900,67200,67200,67200,67200,37
|
|
20230901,091800,18122500,67200,67200,67200,67200,0
|
|
20230901,091700,18122500,67200,67200,67200,67200,5
|
|
20230901,091600,17786500,67200,67200,67200,67200,0
|
|
20230901,091500,17786500,67200,67300,67300,67200,34
|
|
20230901,091400,15500900,67300,67300,67300,67300,2
|
|
20230901,091300,15366300,67300,67300,67300,67300,0
|
|
20230901,091200,15366300,67300,67300,67300,67300,0
|
|
20230901,091100,15366300,67300,67300,67300,67300,0
|
|
20230901,091000,15366300,67300,67300,67300,67300,10
|
|
20230901,090900,14693300,67400,67300,67400,67300,2
|
|
20230901,090800,14558600,66800,66800,66800,66800,0
|
|
20230901,090700,14558600,66800,66800,66800,66800,0
|
|
20230901,090600,14558600,66800,66800,66800,66800,0
|
|
20230901,090500,14558600,66800,67300,67300,66800,155
|
|
20230901,090400,4172600,67300,67300,67300,67300,0
|
|
20230901,090300,4172600,67300,67300,67300,67300,0
|
|
20230901,090200,4172600,67300,67300,67300,67300,5
|
|
20230901,090100,3836100,67300,67300,67300,67300,17
|
|
20230901,090000,2692000,67300,67300,67300,67300,40
|