636 lines
32 KiB
CSV
636 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,193300,92717600,65900,65900,65900,65900,51
|
|
20230918,193200,92717600,65900,65900,65900,65900,0
|
|
20230918,193100,92717600,65900,65900,65900,65900,0
|
|
20230918,193000,92717600,65900,65900,65900,65900,0
|
|
20230918,192900,92717600,65900,65900,65900,65900,0
|
|
20230918,192800,92717600,65900,65900,65900,65900,0
|
|
20230918,192700,92717600,65900,65900,65900,65900,0
|
|
20230918,192600,92717600,65900,65900,65900,65900,0
|
|
20230918,192500,92717600,65900,65900,65900,65900,0
|
|
20230918,192400,92717600,65900,65900,65900,65900,0
|
|
20230918,192300,92717600,65900,65900,65900,65900,0
|
|
20230918,192200,92717600,65900,65900,65900,65900,0
|
|
20230918,192100,92717600,65900,65900,65900,65900,0
|
|
20230918,192000,92717600,65900,65900,65900,65900,0
|
|
20230918,191900,92717600,65900,65900,65900,65900,0
|
|
20230918,191800,92717600,65900,65900,65900,65900,0
|
|
20230918,191700,92717600,65900,65900,65900,65900,0
|
|
20230918,191600,92717600,65900,65900,65900,65900,0
|
|
20230918,191500,92717600,65900,65900,65900,65900,0
|
|
20230918,191400,92717600,65900,65900,65900,65900,0
|
|
20230918,191300,92717600,65900,65900,65900,65900,0
|
|
20230918,191200,92717600,65900,65900,65900,65900,0
|
|
20230918,191100,92717600,65900,65900,65900,65900,0
|
|
20230918,191000,92717600,65900,65900,65900,65900,0
|
|
20230918,190900,92717600,65900,65900,65900,65900,0
|
|
20230918,190800,92717600,65900,65900,65900,65900,0
|
|
20230918,190700,92717600,65900,65900,65900,65900,0
|
|
20230918,190600,92717600,65900,65900,65900,65900,0
|
|
20230918,190500,92717600,65900,65900,65900,65900,0
|
|
20230918,190400,92717600,65900,65900,65900,65900,0
|
|
20230918,190300,92717600,65900,65900,65900,65900,51
|
|
20230918,190200,92717600,65900,65900,65900,65900,0
|
|
20230918,190100,92717600,65900,65900,65900,65900,0
|
|
20230918,190000,92717600,65900,65900,65900,65900,0
|
|
20230918,185900,92717600,65900,65900,65900,65900,0
|
|
20230918,185800,92717600,65900,65900,65900,65900,0
|
|
20230918,185700,92717600,65900,65900,65900,65900,0
|
|
20230918,185600,92717600,65900,65900,65900,65900,0
|
|
20230918,185500,92717600,65900,65900,65900,65900,0
|
|
20230918,185400,92717600,65900,65900,65900,65900,0
|
|
20230918,185300,92717600,65900,65900,65900,65900,0
|
|
20230918,185200,92717600,65900,65900,65900,65900,0
|
|
20230918,185100,92717600,65900,65900,65900,65900,0
|
|
20230918,185000,92717600,65900,65900,65900,65900,0
|
|
20230918,184900,92717600,65900,65900,65900,65900,0
|
|
20230918,184800,92717600,65900,65900,65900,65900,0
|
|
20230918,184700,92717600,65900,65900,65900,65900,0
|
|
20230918,184600,92717600,65900,65900,65900,65900,0
|
|
20230918,184500,92717600,65900,65900,65900,65900,0
|
|
20230918,184400,92717600,65900,65900,65900,65900,0
|
|
20230918,184300,92717600,65900,65900,65900,65900,0
|
|
20230918,184200,92717600,65900,65900,65900,65900,0
|
|
20230918,184100,92717600,65900,65900,65900,65900,0
|
|
20230918,184000,92717600,65900,65900,65900,65900,0
|
|
20230918,183900,92717600,65900,65900,65900,65900,0
|
|
20230918,183800,92717600,65900,65900,65900,65900,0
|
|
20230918,183700,92717600,65900,65900,65900,65900,0
|
|
20230918,183600,92717600,65900,65900,65900,65900,0
|
|
20230918,183500,92717600,65900,65900,65900,65900,0
|
|
20230918,183400,92717600,65900,65900,65900,65900,0
|
|
20230918,183300,92717600,65900,65900,65900,65900,51
|
|
20230918,183200,92717600,65900,65900,65900,65900,0
|
|
20230918,183100,92717600,65900,65900,65900,65900,0
|
|
20230918,183000,92717600,65900,65900,65900,65900,0
|
|
20230918,182900,92717600,65900,65900,65900,65900,0
|
|
20230918,182800,92717600,65900,65900,65900,65900,0
|
|
20230918,182700,92717600,65900,65900,65900,65900,0
|
|
20230918,182600,92717600,65900,65900,65900,65900,0
|
|
20230918,182500,92717600,65900,65900,65900,65900,0
|
|
20230918,182400,92717600,65900,65900,65900,65900,0
|
|
20230918,182300,92717600,65900,65900,65900,65900,0
|
|
20230918,182200,92717600,65900,65900,65900,65900,0
|
|
20230918,182100,92717600,65900,65900,65900,65900,0
|
|
20230918,182000,92717600,65900,65900,65900,65900,0
|
|
20230918,181900,92717600,65900,65900,65900,65900,0
|
|
20230918,181800,92717600,65900,65900,65900,65900,0
|
|
20230918,181700,92717600,65900,65900,65900,65900,0
|
|
20230918,181600,92717600,65900,65900,65900,65900,0
|
|
20230918,181500,92717600,65900,65900,65900,65900,0
|
|
20230918,181400,92717600,65900,65900,65900,65900,0
|
|
20230918,181300,92717600,65900,65900,65900,65900,0
|
|
20230918,181200,92717600,65900,65900,65900,65900,0
|
|
20230918,181100,92717600,65900,65900,65900,65900,0
|
|
20230918,181000,92717600,65900,65900,65900,65900,0
|
|
20230918,180900,92717600,65900,65900,65900,65900,0
|
|
20230918,180800,92717600,65900,65900,65900,65900,0
|
|
20230918,180700,92717600,65900,65900,65900,65900,0
|
|
20230918,180600,92717600,65900,65900,65900,65900,0
|
|
20230918,180500,92717600,65900,65900,65900,65900,0
|
|
20230918,180400,92717600,65900,65900,65900,65900,0
|
|
20230918,180300,92717600,65900,65900,65900,65900,51
|
|
20230918,180200,92717600,65900,65900,65900,65900,0
|
|
20230918,180100,92717600,65900,65900,65900,65900,0
|
|
20230918,180000,92717600,65900,65900,65900,65900,0
|
|
20230918,175900,92717600,65900,65900,65900,65900,0
|
|
20230918,175800,92717600,65900,65900,65900,65900,0
|
|
20230918,175700,92717600,65900,65900,65900,65900,0
|
|
20230918,175600,92717600,65900,65900,65900,65900,0
|
|
20230918,175500,92717600,65900,65900,65900,65900,0
|
|
20230918,175400,92717600,65900,65900,65900,65900,0
|
|
20230918,175300,92717600,65900,65900,65900,65900,0
|
|
20230918,175200,92717600,65900,65900,65900,65900,0
|
|
20230918,175100,92717600,65900,65900,65900,65900,0
|
|
20230918,175000,92717600,65900,65900,65900,65900,0
|
|
20230918,174900,92717600,65900,65900,65900,65900,0
|
|
20230918,174800,92717600,65900,65900,65900,65900,0
|
|
20230918,174700,92717600,65900,65900,65900,65900,0
|
|
20230918,174600,92717600,65900,65900,65900,65900,0
|
|
20230918,174500,92717600,65900,65900,65900,65900,0
|
|
20230918,174400,92717600,65900,65900,65900,65900,0
|
|
20230918,174300,92717600,65900,65900,65900,65900,0
|
|
20230918,174200,92717600,65900,65900,65900,65900,0
|
|
20230918,174100,92717600,65900,65900,65900,65900,0
|
|
20230918,174000,92717600,65900,65900,65900,65900,0
|
|
20230918,173900,92717600,65900,65900,65900,65900,0
|
|
20230918,173800,92717600,65900,65900,65900,65900,0
|
|
20230918,173700,92717600,65900,65900,65900,65900,0
|
|
20230918,173600,92717600,65900,65900,65900,65900,0
|
|
20230918,173500,92717600,65900,65900,65900,65900,0
|
|
20230918,173400,92717600,65900,65900,65900,65900,0
|
|
20230918,173300,92717600,65900,65900,65900,65900,51
|
|
20230918,173200,92717600,65900,65900,65900,65900,0
|
|
20230918,173100,92717600,65900,65900,65900,65900,0
|
|
20230918,173000,92717600,65900,65900,65900,65900,0
|
|
20230918,172900,92717600,65900,65900,65900,65900,0
|
|
20230918,172800,92717600,65900,65900,65900,65900,0
|
|
20230918,172700,92717600,65900,65900,65900,65900,0
|
|
20230918,172600,92717600,65900,65900,65900,65900,0
|
|
20230918,172500,92717600,65900,65900,65900,65900,0
|
|
20230918,172400,92717600,65900,65900,65900,65900,0
|
|
20230918,172300,92717600,65900,65900,65900,65900,0
|
|
20230918,172200,92717600,65900,65900,65900,65900,0
|
|
20230918,172100,92717600,65900,65900,65900,65900,0
|
|
20230918,172000,92717600,65900,65900,65900,65900,0
|
|
20230918,171900,92717600,65900,65900,65900,65900,0
|
|
20230918,171800,92717600,65900,65900,65900,65900,0
|
|
20230918,171700,92717600,65900,65900,65900,65900,0
|
|
20230918,171600,92717600,65900,65900,65900,65900,0
|
|
20230918,171500,92717600,65900,65900,65900,65900,0
|
|
20230918,171400,92717600,65900,65900,65900,65900,0
|
|
20230918,171300,92717600,65900,65900,65900,65900,0
|
|
20230918,171200,92717600,65900,65900,65900,65900,0
|
|
20230918,171100,92717600,65900,65900,65900,65900,0
|
|
20230918,171000,92717600,65900,65900,65900,65900,0
|
|
20230918,170900,92717600,65900,65900,65900,65900,0
|
|
20230918,170800,92717600,65900,65900,65900,65900,0
|
|
20230918,170700,92717600,65900,65900,65900,65900,0
|
|
20230918,170600,92717600,65900,65900,65900,65900,0
|
|
20230918,170500,92717600,65900,65900,65900,65900,0
|
|
20230918,170400,92717600,65900,65900,65900,65900,0
|
|
20230918,170300,92717600,65900,65900,65900,65900,51
|
|
20230918,170200,92717600,65900,65900,65900,65900,0
|
|
20230918,170100,92717600,65900,65900,65900,65900,0
|
|
20230918,170000,92717600,65900,65900,65900,65900,0
|
|
20230918,165900,92717600,65900,65900,65900,65900,0
|
|
20230918,165800,92717600,65900,65900,65900,65900,0
|
|
20230918,165700,92717600,65900,65900,65900,65900,0
|
|
20230918,165600,92717600,65900,65900,65900,65900,0
|
|
20230918,165500,92717600,65900,65900,65900,65900,0
|
|
20230918,165400,92717600,65900,65900,65900,65900,0
|
|
20230918,165300,92717600,65900,65900,65900,65900,0
|
|
20230918,165200,92717600,65900,65900,65900,65900,0
|
|
20230918,165100,92717600,65900,65900,65900,65900,0
|
|
20230918,165000,92717600,65900,65900,65900,65900,0
|
|
20230918,164900,92717600,65900,65900,65900,65900,0
|
|
20230918,164800,92717600,65900,65900,65900,65900,0
|
|
20230918,164700,92717600,65900,65900,65900,65900,0
|
|
20230918,164600,92717600,65900,65900,65900,65900,0
|
|
20230918,164500,92717600,65900,65900,65900,65900,0
|
|
20230918,164400,92717600,65900,65900,65900,65900,0
|
|
20230918,164300,92717600,65900,65900,65900,65900,0
|
|
20230918,164200,92717600,65900,65900,65900,65900,0
|
|
20230918,164100,92717600,65900,65900,65900,65900,0
|
|
20230918,164000,92717600,65900,65900,65900,65900,0
|
|
20230918,163900,92717600,65900,65900,65900,65900,0
|
|
20230918,163800,92717600,65900,65900,65900,65900,0
|
|
20230918,163700,92717600,65900,65900,65900,65900,0
|
|
20230918,163600,92717600,65900,65900,65900,65900,0
|
|
20230918,163500,92717600,65900,65900,65900,65900,0
|
|
20230918,163400,92717600,65900,65900,65900,65900,0
|
|
20230918,163300,92717600,65900,65900,65900,65900,51
|
|
20230918,163200,92717600,65900,65900,65900,65900,0
|
|
20230918,163100,92717600,65900,65900,65900,65900,0
|
|
20230918,163000,92717600,65900,65900,65900,65900,0
|
|
20230918,162900,92717600,65900,65900,65900,65900,0
|
|
20230918,162800,92717600,65900,65900,65900,65900,0
|
|
20230918,162700,92717600,65900,65900,65900,65900,0
|
|
20230918,162600,92717600,65900,65900,65900,65900,0
|
|
20230918,162500,92717600,65900,65900,65900,65900,0
|
|
20230918,162400,92717600,65900,65900,65900,65900,0
|
|
20230918,162300,92717600,65900,65900,65900,65900,0
|
|
20230918,162200,92717600,65900,65900,65900,65900,0
|
|
20230918,162100,92717600,65900,65900,65900,65900,0
|
|
20230918,162000,92717600,65900,65900,65900,65900,0
|
|
20230918,161900,92717600,65900,65900,65900,65900,0
|
|
20230918,161800,92717600,65900,65900,65900,65900,0
|
|
20230918,161700,92717600,65900,65900,65900,65900,0
|
|
20230918,161600,92717600,65900,65900,65900,65900,0
|
|
20230918,161500,92717600,65900,65900,65900,65900,0
|
|
20230918,161400,92717600,65900,65900,65900,65900,0
|
|
20230918,161300,92717600,65900,65900,65900,65900,0
|
|
20230918,161200,92717600,65900,65900,65900,65900,0
|
|
20230918,161100,92717600,65900,65900,65900,65900,0
|
|
20230918,161000,92717600,65900,65900,65900,65900,0
|
|
20230918,160900,92717600,65900,65900,65900,65900,0
|
|
20230918,160800,92717600,65900,65900,65900,65900,0
|
|
20230918,160700,92717600,65900,65900,65900,65900,0
|
|
20230918,160600,92717600,65900,65900,65900,65900,0
|
|
20230918,160500,92717600,65900,65900,65900,65900,0
|
|
20230918,160400,92717600,65900,65900,65900,65900,0
|
|
20230918,160300,92717600,65900,65900,65900,65900,51
|
|
20230918,160200,92717600,65900,65900,65900,65900,0
|
|
20230918,160100,92717600,65900,65900,65900,65900,0
|
|
20230918,160000,92717600,65900,65900,65900,65900,0
|
|
20230918,155900,92717600,65900,65900,65900,65900,0
|
|
20230918,155800,92717600,65900,65900,65900,65900,0
|
|
20230918,155700,92717600,65900,65900,65900,65900,0
|
|
20230918,155600,92717600,65900,65900,65900,65900,0
|
|
20230918,155500,92717600,65900,65900,65900,65900,0
|
|
20230918,155400,92717600,65900,65900,65900,65900,0
|
|
20230918,155300,92717600,65900,65900,65900,65900,0
|
|
20230918,155200,92717600,65900,65900,65900,65900,0
|
|
20230918,155100,92717600,65900,65900,65900,65900,0
|
|
20230918,155000,92717600,65900,65900,65900,65900,0
|
|
20230918,154900,92717600,65900,65900,65900,65900,0
|
|
20230918,154800,92717600,65900,65900,65900,65900,0
|
|
20230918,154700,92717600,65900,65900,65900,65900,0
|
|
20230918,154600,92717600,65900,65900,65900,65900,0
|
|
20230918,154500,92717600,65900,65900,65900,65900,0
|
|
20230918,154400,92717600,65900,65900,65900,65900,0
|
|
20230918,154300,92717600,65900,65900,65900,65900,0
|
|
20230918,154200,92717600,65900,65900,65900,65900,0
|
|
20230918,154100,92717600,65900,65900,65900,65900,0
|
|
20230918,154000,92717600,65900,65900,65900,65900,0
|
|
20230918,153900,92717600,65900,65900,65900,65900,0
|
|
20230918,153800,92717600,65900,65900,65900,65900,0
|
|
20230918,153700,92717600,65900,65900,65900,65900,0
|
|
20230918,153600,92717600,65900,65900,65900,65900,0
|
|
20230918,153500,92717600,65900,65900,65900,65900,0
|
|
20230918,153400,92717600,65900,65900,65900,65900,0
|
|
20230918,153300,92717600,65900,65900,65900,65900,51
|
|
20230918,153200,92717600,65900,65900,65900,65900,0
|
|
20230918,153100,92717600,65900,65900,65900,65900,0
|
|
20230918,153000,92717600,65900,65900,65900,65900,51
|
|
20230918,152900,89356700,65800,65800,65800,65800,0
|
|
20230918,152800,89356700,65800,65800,65800,65800,0
|
|
20230918,152700,89356700,65800,65800,65800,65800,0
|
|
20230918,152600,89356700,65800,65800,65800,65800,0
|
|
20230918,152500,89356700,65800,65800,65800,65800,0
|
|
20230918,152400,89356700,65800,65800,65800,65800,0
|
|
20230918,152300,89356700,65800,65800,65800,65800,0
|
|
20230918,152200,89356700,65800,65800,65800,65800,0
|
|
20230918,152100,89356700,65800,65800,65800,65800,0
|
|
20230918,152000,89356700,65800,65800,65800,65800,0
|
|
20230918,151900,89356700,65800,65600,65800,65600,3
|
|
20230918,151800,89159700,65600,65600,65600,65600,0
|
|
20230918,151700,89159700,65600,65600,65600,65600,1
|
|
20230918,151600,89094100,65800,65800,65800,65800,0
|
|
20230918,151500,89094100,65800,65800,65800,65800,0
|
|
20230918,151400,89094100,65800,65800,65800,65800,1
|
|
20230918,151300,89028300,65600,65600,65600,65600,0
|
|
20230918,151200,89028300,65600,65600,65600,65600,0
|
|
20230918,151100,89028300,65600,65600,65600,65600,0
|
|
20230918,151000,89028300,65600,65600,65600,65600,1
|
|
20230918,150900,88962700,65600,65600,65600,65600,11
|
|
20230918,150800,88241100,65700,65700,65700,65700,0
|
|
20230918,150700,88241100,65700,65700,65700,65700,0
|
|
20230918,150600,88241100,65700,65700,65700,65700,4
|
|
20230918,150500,87978300,65700,65700,65700,65700,0
|
|
20230918,150400,87978300,65700,65700,65700,65700,0
|
|
20230918,150300,87978300,65700,65700,65700,65700,9
|
|
20230918,150200,87387000,65600,65600,65600,65600,0
|
|
20230918,150100,87387000,65600,65600,65600,65600,9
|
|
20230918,150000,86796600,65700,65600,65700,65600,2
|
|
20230918,145900,86665300,65600,65600,65600,65600,0
|
|
20230918,145800,86665300,65600,65500,65600,65500,15
|
|
20230918,145700,85681900,65600,65600,65600,65600,0
|
|
20230918,145600,85681900,65600,65600,65600,65600,0
|
|
20230918,145500,85681900,65600,65600,65600,65600,0
|
|
20230918,145400,85681900,65600,65600,65600,65600,0
|
|
20230918,145300,85681900,65600,65600,65600,65600,0
|
|
20230918,145200,85681900,65600,65600,65600,65600,7
|
|
20230918,145100,85222700,65600,65600,65600,65600,0
|
|
20230918,145000,85222700,65600,65600,65600,65600,0
|
|
20230918,144900,85222700,65600,65600,65600,65600,8
|
|
20230918,144800,84697900,65600,65600,65600,65600,1
|
|
20230918,144700,84632300,65600,65600,65600,65600,6
|
|
20230918,144600,84238700,65600,65600,65600,65600,1
|
|
20230918,144500,84173100,65700,65700,65700,65700,1
|
|
20230918,144400,84107400,65600,65600,65600,65600,1
|
|
20230918,144300,84041800,65600,65600,65600,65600,9
|
|
20230918,144200,83451400,65600,65600,65600,65600,0
|
|
20230918,144100,83451400,65600,65600,65600,65600,5
|
|
20230918,144000,83123400,65600,65600,65600,65600,0
|
|
20230918,143900,83123400,65600,65600,65600,65600,0
|
|
20230918,143800,83123400,65600,65600,65600,65600,10
|
|
20230918,143700,82467400,65600,65600,65600,65600,0
|
|
20230918,143600,82467400,65600,65600,65600,65600,1
|
|
20230918,143500,82401800,65600,65600,65600,65600,5
|
|
20230918,143400,82073800,65600,65600,65600,65600,0
|
|
20230918,143300,82073800,65600,65600,65600,65600,0
|
|
20230918,143200,82073800,65600,65600,65600,65600,10
|
|
20230918,143100,81417800,65600,65600,65600,65600,0
|
|
20230918,143000,81417800,65600,65600,65600,65600,0
|
|
20230918,142900,81417800,65600,65600,65600,65600,6
|
|
20230918,142800,81024200,65600,65600,65600,65600,1
|
|
20230918,142700,80958600,65600,65600,65600,65600,0
|
|
20230918,142600,80958600,65600,65600,65600,65600,7
|
|
20230918,142500,80499400,65600,65600,65600,65600,0
|
|
20230918,142400,80499400,65600,65600,65600,65600,0
|
|
20230918,142300,80499400,65600,65600,65600,65600,7
|
|
20230918,142200,80040200,65600,65600,65600,65600,0
|
|
20230918,142100,80040200,65600,65600,65600,65600,9
|
|
20230918,142000,79449800,65600,65600,65600,65600,1
|
|
20230918,141900,79384200,65600,65600,65600,65600,0
|
|
20230918,141800,79384200,65600,65600,65600,65600,6
|
|
20230918,141700,78990600,65600,65600,65600,65600,0
|
|
20230918,141600,78990600,65600,65600,65600,65600,1
|
|
20230918,141500,78925000,65600,65600,65600,65600,8
|
|
20230918,141400,78400200,65600,65600,65600,65600,0
|
|
20230918,141300,78400200,65600,65600,65600,65600,6
|
|
20230918,141200,78006600,65600,65600,65600,65600,2
|
|
20230918,141100,77875400,65600,65600,65600,65600,0
|
|
20230918,141000,77875400,65600,65600,65600,65600,0
|
|
20230918,140900,77875400,65600,65600,65600,65600,7
|
|
20230918,140800,77416200,65600,65600,65600,65600,1
|
|
20230918,140700,77350600,65600,65600,65600,65600,7
|
|
20230918,140600,76891400,65600,65600,65600,65600,1
|
|
20230918,140500,76825800,65500,65500,65500,65500,12
|
|
20230918,140400,76039800,65600,65600,65600,65600,6
|
|
20230918,140300,75646200,65500,65500,65500,65500,8
|
|
20230918,140200,75122200,65600,65600,65600,65600,0
|
|
20230918,140100,75122200,65600,65500,65600,65500,7
|
|
20230918,140000,74663600,65500,65500,65500,65500,1
|
|
20230918,135900,74598100,65500,65500,65500,65500,0
|
|
20230918,135800,74598100,65500,65500,65500,65500,8
|
|
20230918,135700,74074100,65500,65500,65500,65500,0
|
|
20230918,135600,74074100,65500,65500,65500,65500,1
|
|
20230918,135500,74008600,65600,65600,65600,65600,0
|
|
20230918,135400,74008600,65600,65600,65600,65600,0
|
|
20230918,135300,74008600,65600,65600,65600,65600,8
|
|
20230918,135200,73483800,65600,65600,65600,65600,1
|
|
20230918,135100,73418200,65600,65600,65600,65600,0
|
|
20230918,135000,73418200,65600,65600,65600,65600,1
|
|
20230918,134900,73352600,65600,65600,65600,65600,7
|
|
20230918,134800,72893400,65700,65700,65700,65700,3
|
|
20230918,134700,72696300,65600,65600,65600,65600,7
|
|
20230918,134600,72237100,65500,65500,65500,65500,8
|
|
20230918,134500,71713100,65500,65500,65500,65500,0
|
|
20230918,134400,71713100,65500,65500,65500,65500,1
|
|
20230918,134300,71647600,65500,65500,65500,65500,6
|
|
20230918,134200,71254600,65500,65500,65500,65500,0
|
|
20230918,134100,71254600,65500,65500,65500,65500,0
|
|
20230918,134000,71254600,65500,65500,65500,65500,11
|
|
20230918,133900,70534100,65600,65600,65600,65600,1
|
|
20230918,133800,70468500,65500,65500,65500,65500,5
|
|
20230918,133700,70141000,65600,65600,65600,65600,1
|
|
20230918,133600,70075400,65500,65500,65500,65500,1
|
|
20230918,133500,70009900,65500,65500,65500,65500,0
|
|
20230918,133400,70009900,65500,65500,65500,65500,0
|
|
20230918,133300,70009900,65500,65500,65500,65500,0
|
|
20230918,133200,70009900,65500,65600,65600,65500,14
|
|
20230918,133100,69092200,65500,65500,65500,65500,0
|
|
20230918,133000,69092200,65500,65500,65500,65500,0
|
|
20230918,132900,69092200,65500,65500,65500,65500,0
|
|
20230918,132800,69092200,65500,65500,65500,65500,8
|
|
20230918,132700,68568200,65600,65600,65600,65600,7
|
|
20230918,132600,68109000,65600,65600,65600,65600,0
|
|
20230918,132500,68109000,65600,65600,65600,65600,14
|
|
20230918,132400,67190600,65500,65500,65500,65500,1
|
|
20230918,132300,67125100,65500,65500,65500,65500,10
|
|
20230918,132200,66470100,65500,65500,65500,65500,0
|
|
20230918,132100,66470100,65500,65500,65500,65500,0
|
|
20230918,132000,66470100,65500,65500,65500,65500,6
|
|
20230918,131900,66077100,65600,65600,65600,65600,0
|
|
20230918,131800,66077100,65600,65600,65600,65600,0
|
|
20230918,131700,66077100,65600,65600,65600,65600,2
|
|
20230918,131600,65945900,65500,65500,65600,65500,4
|
|
20230918,131500,65683700,65500,65500,65500,65500,6
|
|
20230918,131400,65290700,65500,65500,65500,65500,0
|
|
20230918,131300,65290700,65500,65500,65500,65500,0
|
|
20230918,131200,65290700,65500,65500,65500,65500,8
|
|
20230918,131100,64766700,65500,65500,65500,65500,0
|
|
20230918,131000,64766700,65500,65500,65500,65500,0
|
|
20230918,130900,64766700,65500,65500,65500,65500,7
|
|
20230918,130800,64308200,65500,65500,65500,65500,1
|
|
20230918,130700,64242700,65500,65500,65500,65500,0
|
|
20230918,130600,64242700,65500,65500,65500,65500,9
|
|
20230918,130500,63653200,65500,65500,65500,65500,0
|
|
20230918,130400,63653200,65500,65500,65500,65500,1
|
|
20230918,130300,63587700,65500,65500,65500,65500,5
|
|
20230918,130200,63260200,65500,65500,65500,65500,0
|
|
20230918,130100,63260200,65500,65500,65500,65500,0
|
|
20230918,130000,63260200,65500,65500,65500,65500,9
|
|
20230918,125900,62670700,65500,65500,65500,65500,1
|
|
20230918,125800,62605200,65500,65500,65500,65500,7
|
|
20230918,125700,62146700,65500,65500,65500,65500,0
|
|
20230918,125600,62146700,65500,65500,65500,65500,1
|
|
20230918,125500,62081200,65500,65500,65500,65500,8
|
|
20230918,125400,61557200,65500,65500,65500,65500,0
|
|
20230918,125300,61557200,65500,65500,65500,65500,0
|
|
20230918,125200,61557200,65500,65500,65500,65500,7
|
|
20230918,125100,61098700,65500,65500,65500,65500,0
|
|
20230918,125000,61098700,65500,65500,65500,65500,24
|
|
20230918,124900,59526700,65500,65500,65500,65500,8
|
|
20230918,124800,59002700,65600,65600,65600,65600,0
|
|
20230918,124700,59002700,65600,65600,65600,65600,0
|
|
20230918,124600,59002700,65600,65600,65600,65600,3
|
|
20230918,124500,58805900,65600,65600,65600,65600,2
|
|
20230918,124400,58674700,65500,65500,65500,65500,1
|
|
20230918,124300,58609200,65500,65500,65500,65500,9
|
|
20230918,124200,58019700,65500,65500,65500,65500,0
|
|
20230918,124100,58019700,65500,65500,65500,65500,1
|
|
20230918,124000,57954200,65500,65600,65600,65500,8
|
|
20230918,123900,57430000,65600,65600,65600,65600,3
|
|
20230918,123800,57233200,65500,65500,65500,65500,8
|
|
20230918,123700,56709200,65500,65500,65500,65500,0
|
|
20230918,123600,56709200,65500,65500,65500,65500,0
|
|
20230918,123500,56709200,65500,65500,65500,65500,7
|
|
20230918,123400,56250700,65500,65500,65500,65500,3
|
|
20230918,123300,56054200,65500,65500,65500,65500,0
|
|
20230918,123200,56054200,65500,65500,65500,65500,9
|
|
20230918,123100,55464700,65500,65500,65500,65500,0
|
|
20230918,123000,55464700,65500,65500,65500,65500,0
|
|
20230918,122900,55464700,65500,65500,65500,65500,8
|
|
20230918,122800,54940700,65500,65500,65500,65500,1
|
|
20230918,122700,54875200,65500,65500,65500,65500,0
|
|
20230918,122600,54875200,65500,65500,65500,65500,8
|
|
20230918,122500,54351200,65500,65500,65500,65500,1
|
|
20230918,122400,54285700,65600,65600,65600,65600,0
|
|
20230918,122300,54285700,65600,65600,65600,65600,0
|
|
20230918,122200,54285700,65600,65600,65600,65600,10
|
|
20230918,122100,53629700,65600,65600,65600,65600,3
|
|
20230918,122000,53432900,65500,65500,65500,65500,10
|
|
20230918,121900,52777900,65500,65500,65500,65500,0
|
|
20230918,121800,52777900,65500,65500,65500,65500,6
|
|
20230918,121700,52384900,65600,65600,65600,65600,3
|
|
20230918,121600,52188100,65600,65600,65600,65600,0
|
|
20230918,121500,52188100,65600,65600,65600,65600,5
|
|
20230918,121400,51860100,65600,65600,65600,65600,0
|
|
20230918,121300,51860100,65600,65600,65600,65600,1
|
|
20230918,121200,51794500,65600,65600,65600,65600,7
|
|
20230918,121100,51335300,65600,65600,65600,65600,0
|
|
20230918,121000,51335300,65600,65600,65600,65600,0
|
|
20230918,120900,51335300,65600,65600,65600,65600,8
|
|
20230918,120800,50810500,65600,65600,65600,65600,1
|
|
20230918,120700,50744900,65600,65600,65600,65600,0
|
|
20230918,120600,50744900,65600,65600,65600,65600,7
|
|
20230918,120500,50285700,65600,65600,65600,65600,1
|
|
20230918,120400,50220100,65600,65600,65600,65600,0
|
|
20230918,120300,50220100,65600,65600,65600,65600,9
|
|
20230918,120200,49629700,65700,65700,65700,65700,0
|
|
20230918,120100,49629700,65700,65700,65700,65700,0
|
|
20230918,120000,49629700,65700,65700,65700,65600,8
|
|
20230918,115900,49104700,65600,65600,65600,65600,0
|
|
20230918,115800,49104700,65600,65600,65600,65600,0
|
|
20230918,115700,49104700,65600,65600,65600,65600,10
|
|
20230918,115600,48448700,65600,65600,65600,65600,0
|
|
20230918,115500,48448700,65600,65600,65600,65600,0
|
|
20230918,115400,48448700,65600,65600,65600,65600,0
|
|
20230918,115300,48448700,65600,65600,65600,65600,1
|
|
20230918,115200,48383100,65600,65600,65600,65600,16
|
|
20230918,115100,47333500,65700,65700,65700,65700,10
|
|
20230918,115000,46676500,65700,65700,65700,65700,2
|
|
20230918,114900,46545100,65600,65600,65600,65600,6
|
|
20230918,114800,46151500,65600,65600,65600,65600,0
|
|
20230918,114700,46151500,65600,65600,65600,65600,0
|
|
20230918,114600,46151500,65600,65600,65600,65600,8
|
|
20230918,114500,45626700,65600,65600,65600,65600,1
|
|
20230918,114400,45561100,65700,65700,65700,65700,1
|
|
20230918,114300,45495400,65700,65700,65700,65700,9
|
|
20230918,114200,44904100,65700,65700,65700,65700,0
|
|
20230918,114100,44904100,65700,65700,65700,65700,0
|
|
20230918,114000,44904100,65700,65700,65700,65700,0
|
|
20230918,113900,44904100,65700,65700,65700,65700,6
|
|
20230918,113800,44509900,65700,65700,65700,65700,0
|
|
20230918,113700,44509900,65700,65700,65700,65700,0
|
|
20230918,113600,44509900,65700,65700,65700,65700,6
|
|
20230918,113500,44115700,65700,65600,65700,65600,13
|
|
20230918,113400,43262500,65600,65600,65600,65600,0
|
|
20230918,113300,43262500,65600,65600,65600,65600,0
|
|
20230918,113200,43262500,65600,65600,65600,65600,5
|
|
20230918,113100,42934500,65600,65600,65600,65600,0
|
|
20230918,113000,42934500,65600,65600,65600,65600,20
|
|
20230918,112900,41622500,65700,65700,65700,65700,3
|
|
20230918,112800,41425400,65700,65700,65700,65700,10
|
|
20230918,112700,40768400,65600,65600,65600,65600,0
|
|
20230918,112600,40768400,65600,65600,65600,65600,5
|
|
20230918,112500,40440400,65700,65700,65700,65700,0
|
|
20230918,112400,40440400,65700,65700,65700,65700,0
|
|
20230918,112300,40440400,65700,65700,65700,65700,1
|
|
20230918,112200,40374700,65700,65700,65700,65700,0
|
|
20230918,112100,40374700,65700,65700,65700,65700,56
|
|
20230918,112000,36695500,65700,65700,65700,65700,7
|
|
20230918,111900,36235600,65800,65800,65800,65800,0
|
|
20230918,111800,36235600,65800,65800,65800,65800,0
|
|
20230918,111700,36235600,65800,65900,65900,65800,3
|
|
20230918,111600,36038100,65800,65700,65800,65700,8
|
|
20230918,111500,35512400,65700,65700,65700,65700,7
|
|
20230918,111400,35052500,65700,65700,65700,65700,0
|
|
20230918,111300,35052500,65700,65700,65700,65700,0
|
|
20230918,111200,35052500,65700,65700,65700,65700,7
|
|
20230918,111100,34592600,65700,65700,65700,65700,70
|
|
20230918,111000,29993600,65700,65700,65700,65700,7
|
|
20230918,110900,29533700,65700,65700,65700,65700,7
|
|
20230918,110800,29073800,65800,65800,65800,65800,10
|
|
20230918,110700,28415800,65800,65800,65800,65800,0
|
|
20230918,110600,28415800,65800,65700,65800,65700,10
|
|
20230918,110500,27758700,65700,65700,65700,65700,0
|
|
20230918,110400,27758700,65700,65700,65700,65700,0
|
|
20230918,110300,27758700,65700,65800,65800,65700,7
|
|
20230918,110200,27298700,65800,65800,65800,65800,0
|
|
20230918,110100,27298700,65800,65800,65800,65800,0
|
|
20230918,110000,27298700,65800,65800,65800,65800,2
|
|
20230918,105900,27167100,65800,65800,65800,65800,0
|
|
20230918,105800,27167100,65800,65800,65800,65800,0
|
|
20230918,105700,27167100,65800,65800,65800,65800,0
|
|
20230918,105600,27167100,65800,65800,65800,65800,0
|
|
20230918,105500,27167100,65800,65700,65800,65700,11
|
|
20230918,105400,26444200,65800,65800,65800,65800,2
|
|
20230918,105300,26312600,65800,65800,65800,65800,1
|
|
20230918,105200,26246800,65800,65800,65800,65800,0
|
|
20230918,105100,26246800,65800,65800,65800,65800,6
|
|
20230918,105000,25852000,65700,65700,65700,65700,0
|
|
20230918,104900,25852000,65700,65700,65700,65700,9
|
|
20230918,104800,25260700,65800,65800,65800,65800,0
|
|
20230918,104700,25260700,65800,65800,65800,65800,0
|
|
20230918,104600,25260700,65800,65800,65800,65800,0
|
|
20230918,104500,25260700,65800,65800,65800,65800,0
|
|
20230918,104400,25260700,65800,65800,65800,65800,3
|
|
20230918,104300,25063300,65700,65700,65700,65700,9
|
|
20230918,104200,24472000,65800,65800,65800,65800,2
|
|
20230918,104100,24340400,65800,65800,65800,65800,0
|
|
20230918,104000,24340400,65800,65800,65800,65800,5
|
|
20230918,103900,24011400,65900,65900,65900,65900,0
|
|
20230918,103800,24011400,65900,65900,65900,65900,1
|
|
20230918,103700,23945500,65800,65800,65800,65800,9
|
|
20230918,103600,23353300,66000,66000,66000,66000,0
|
|
20230918,103500,23353300,66000,66000,66000,66000,0
|
|
20230918,103400,23353300,66000,66000,66000,66000,0
|
|
20230918,103300,23353300,66000,66000,66000,66000,1
|
|
20230918,103200,23287300,65900,65900,65900,65900,89
|
|
20230918,103100,17422200,65900,65900,65900,65900,0
|
|
20230918,103000,17422200,65900,65900,65900,65900,0
|
|
20230918,102900,17422200,65900,65900,65900,65900,6
|
|
20230918,102800,17026800,66000,66000,66000,66000,0
|
|
20230918,102700,17026800,66000,66000,66000,66000,0
|
|
20230918,102600,17026800,66000,66000,66000,65900,34
|
|
20230918,102500,14783500,66000,66000,66000,66000,0
|
|
20230918,102400,14783500,66000,66000,66000,66000,48
|
|
20230918,102300,11615500,66000,66000,66000,66000,0
|
|
20230918,102200,11615500,66000,66000,66000,66000,0
|
|
20230918,102100,11615500,66000,66000,66000,66000,0
|
|
20230918,102000,11615500,66000,66000,66000,66000,25
|
|
20230918,101900,9965500,66000,66000,66000,66000,0
|
|
20230918,101800,9965500,66000,66000,66000,66000,0
|
|
20230918,101700,9965500,66000,66000,66000,66000,7
|
|
20230918,101600,9503500,66000,66000,66000,66000,0
|
|
20230918,101500,9503500,66000,66000,66000,66000,25
|
|
20230918,101400,7853500,66000,66000,66000,66000,0
|
|
20230918,101300,7853500,66000,66000,66000,66000,0
|
|
20230918,101200,7853500,66000,66000,66000,66000,1
|
|
20230918,101100,7787500,66000,66000,66000,66000,0
|
|
20230918,101000,7787500,66000,66000,66000,66000,0
|
|
20230918,100900,7787500,66000,66000,66000,66000,0
|
|
20230918,100800,7787500,66000,66000,66000,66000,0
|
|
20230918,100700,7787500,66000,66000,66000,66000,0
|
|
20230918,100600,7787500,66000,66000,66000,66000,0
|
|
20230918,100500,7787500,66000,66000,66000,66000,0
|
|
20230918,100400,7787500,66000,66000,66000,66000,0
|
|
20230918,100300,7787500,66000,66000,66000,66000,0
|
|
20230918,100200,7787500,66000,66000,66000,66000,5
|
|
20230918,100100,7457500,66000,66000,66000,66000,0
|
|
20230918,100000,7457500,66000,66000,66000,66000,1
|
|
20230918,095900,7391500,65900,65900,65900,65900,0
|
|
20230918,095800,7391500,65900,65900,65900,65900,0
|
|
20230918,095700,7391500,65900,65900,65900,65900,0
|
|
20230918,095600,7391500,65900,65900,65900,65900,0
|
|
20230918,095500,7391500,65900,65900,65900,65900,0
|
|
20230918,095400,7391500,65900,65900,65900,65900,0
|
|
20230918,095300,7391500,65900,65900,65900,65900,0
|
|
20230918,095200,7391500,65900,65900,65900,65900,1
|
|
20230918,095100,7325600,66000,66000,66000,66000,0
|
|
20230918,095000,7325600,66000,66000,66000,66000,0
|
|
20230918,094900,7325600,66000,66000,66000,66000,0
|
|
20230918,094800,7325600,66000,66000,66000,66000,0
|
|
20230918,094700,7325600,66000,66000,66000,66000,0
|
|
20230918,094600,7325600,66000,66000,66000,66000,0
|
|
20230918,094500,7325600,66000,66000,66000,66000,0
|
|
20230918,094400,7325600,66000,66000,66000,66000,0
|
|
20230918,094300,7325600,66000,66000,66000,66000,21
|
|
20230918,094200,5939600,66000,66000,66000,66000,0
|
|
20230918,094100,5939600,66000,66000,66000,66000,0
|
|
20230918,094000,5939600,66000,66000,66000,66000,4
|
|
20230918,093900,5675600,66100,66100,66100,66100,0
|
|
20230918,093800,5675600,66100,66100,66100,66100,0
|
|
20230918,093700,5675600,66100,66100,66100,66100,0
|
|
20230918,093600,5675600,66100,66100,66100,66100,0
|
|
20230918,093500,5675600,66100,66100,66100,66100,0
|
|
20230918,093400,5675600,66100,66100,66100,66100,1
|
|
20230918,093300,5609500,66000,66000,66000,66000,25
|
|
20230918,093200,3959500,66000,66000,66000,66000,0
|
|
20230918,093100,3959500,66000,66000,66000,66000,0
|
|
20230918,093000,3959500,66000,66000,66000,66000,0
|
|
20230918,092900,3959500,66000,66000,66000,66000,0
|
|
20230918,092800,3959500,66000,66000,66000,66000,0
|
|
20230918,092700,3959500,66000,66000,66000,66000,1
|
|
20230918,092600,3893500,66000,66000,66000,66000,1
|
|
20230918,092500,3827500,66000,66000,66000,66000,0
|
|
20230918,092400,3827500,66000,66000,66000,66000,0
|
|
20230918,092300,3827500,66000,66000,66000,66000,24
|
|
20230918,092200,2243500,66000,66000,66000,66000,0
|
|
20230918,092100,2243500,66000,66000,66000,66000,0
|
|
20230918,092000,2243500,66000,66000,66000,66000,0
|
|
20230918,091900,2243500,66000,66000,66000,66000,3
|
|
20230918,091800,2045500,66000,66000,66000,66000,1
|
|
20230918,091700,1979500,66000,65900,66000,65900,16
|
|
20230918,091600,923900,65900,65900,65900,65900,0
|
|
20230918,091500,923900,65900,65900,65900,65900,0
|
|
20230918,091400,923900,65900,65900,65900,65900,0
|
|
20230918,091300,923900,65900,65900,65900,65900,0
|
|
20230918,091200,923900,65900,65900,65900,65900,0
|
|
20230918,091100,923900,65900,65900,65900,65900,0
|
|
20230918,091000,923900,65900,65900,65900,65900,0
|
|
20230918,090900,923900,65900,65900,65900,65900,1
|
|
20230918,090800,858000,65900,65900,65900,65900,0
|
|
20230918,090700,858000,65900,65900,65900,65900,1
|
|
20230918,090600,792100,66000,66000,66000,66000,0
|
|
20230918,090500,792100,66000,66000,66000,66000,0
|
|
20230918,090400,792100,66000,66000,66000,66000,0
|
|
20230918,090300,792100,66000,66100,66100,66000,2
|
|
20230918,090200,660000,66000,66000,66000,66000,0
|
|
20230918,090100,660000,66000,66000,66000,66000,0
|
|
20230918,090000,660000,66000,66000,66000,66000,10
|