634 lines
32 KiB
CSV
634 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,193100,153270400,66000,66000,66000,66000,12
|
|
20230919,193000,153270400,66000,66000,66000,66000,0
|
|
20230919,192900,153270400,66000,66000,66000,66000,0
|
|
20230919,192800,153270400,66000,66000,66000,66000,0
|
|
20230919,192700,153270400,66000,66000,66000,66000,0
|
|
20230919,192600,153270400,66000,66000,66000,66000,0
|
|
20230919,192500,153270400,66000,66000,66000,66000,0
|
|
20230919,192400,153270400,66000,66000,66000,66000,0
|
|
20230919,192300,153270400,66000,66000,66000,66000,0
|
|
20230919,192200,153270400,66000,66000,66000,66000,0
|
|
20230919,192100,153270400,66000,66000,66000,66000,0
|
|
20230919,192000,153270400,66000,66000,66000,66000,0
|
|
20230919,191900,153270400,66000,66000,66000,66000,0
|
|
20230919,191800,153270400,66000,66000,66000,66000,0
|
|
20230919,191700,153270400,66000,66000,66000,66000,0
|
|
20230919,191600,153270400,66000,66000,66000,66000,0
|
|
20230919,191500,153270400,66000,66000,66000,66000,0
|
|
20230919,191400,153270400,66000,66000,66000,66000,0
|
|
20230919,191300,153270400,66000,66000,66000,66000,0
|
|
20230919,191200,153270400,66000,66000,66000,66000,0
|
|
20230919,191100,153270400,66000,66000,66000,66000,0
|
|
20230919,191000,153270400,66000,66000,66000,66000,0
|
|
20230919,190900,153270400,66000,66000,66000,66000,0
|
|
20230919,190800,153270400,66000,66000,66000,66000,0
|
|
20230919,190700,153270400,66000,66000,66000,66000,0
|
|
20230919,190600,153270400,66000,66000,66000,66000,0
|
|
20230919,190500,153270400,66000,66000,66000,66000,0
|
|
20230919,190400,153270400,66000,66000,66000,66000,0
|
|
20230919,190300,153270400,66000,66000,66000,66000,0
|
|
20230919,190200,153270400,66000,66000,66000,66000,0
|
|
20230919,190100,153270400,66000,66000,66000,66000,12
|
|
20230919,190000,153270400,66000,66000,66000,66000,0
|
|
20230919,185900,153270400,66000,66000,66000,66000,0
|
|
20230919,185800,153270400,66000,66000,66000,66000,0
|
|
20230919,185700,153270400,66000,66000,66000,66000,0
|
|
20230919,185600,153270400,66000,66000,66000,66000,0
|
|
20230919,185500,153270400,66000,66000,66000,66000,0
|
|
20230919,185400,153270400,66000,66000,66000,66000,0
|
|
20230919,185300,153270400,66000,66000,66000,66000,0
|
|
20230919,185200,153270400,66000,66000,66000,66000,0
|
|
20230919,185100,153270400,66000,66000,66000,66000,0
|
|
20230919,185000,153270400,66000,66000,66000,66000,0
|
|
20230919,184900,153270400,66000,66000,66000,66000,0
|
|
20230919,184800,153270400,66000,66000,66000,66000,0
|
|
20230919,184700,153270400,66000,66000,66000,66000,0
|
|
20230919,184600,153270400,66000,66000,66000,66000,0
|
|
20230919,184500,153270400,66000,66000,66000,66000,0
|
|
20230919,184400,153270400,66000,66000,66000,66000,0
|
|
20230919,184300,153270400,66000,66000,66000,66000,0
|
|
20230919,184200,153270400,66000,66000,66000,66000,0
|
|
20230919,184100,153270400,66000,66000,66000,66000,0
|
|
20230919,184000,153270400,66000,66000,66000,66000,0
|
|
20230919,183900,153270400,66000,66000,66000,66000,0
|
|
20230919,183800,153270400,66000,66000,66000,66000,0
|
|
20230919,183700,153270400,66000,66000,66000,66000,0
|
|
20230919,183600,153270400,66000,66000,66000,66000,0
|
|
20230919,183500,153270400,66000,66000,66000,66000,0
|
|
20230919,183400,153270400,66000,66000,66000,66000,0
|
|
20230919,183300,153270400,66000,66000,66000,66000,0
|
|
20230919,183200,153270400,66000,66000,66000,66000,0
|
|
20230919,183100,153270400,66000,66000,66000,66000,12
|
|
20230919,183000,153270400,66000,66000,66000,66000,0
|
|
20230919,182900,153270400,66000,66000,66000,66000,0
|
|
20230919,182800,153270400,66000,66000,66000,66000,0
|
|
20230919,182700,153270400,66000,66000,66000,66000,0
|
|
20230919,182600,153270400,66000,66000,66000,66000,0
|
|
20230919,182500,153270400,66000,66000,66000,66000,0
|
|
20230919,182400,153270400,66000,66000,66000,66000,0
|
|
20230919,182300,153270400,66000,66000,66000,66000,0
|
|
20230919,182200,153270400,66000,66000,66000,66000,0
|
|
20230919,182100,153270400,66000,66000,66000,66000,0
|
|
20230919,182000,153270400,66000,66000,66000,66000,0
|
|
20230919,181900,153270400,66000,66000,66000,66000,0
|
|
20230919,181800,153270400,66000,66000,66000,66000,0
|
|
20230919,181700,153270400,66000,66000,66000,66000,0
|
|
20230919,181600,153270400,66000,66000,66000,66000,0
|
|
20230919,181500,153270400,66000,66000,66000,66000,0
|
|
20230919,181400,153270400,66000,66000,66000,66000,0
|
|
20230919,181300,153270400,66000,66000,66000,66000,0
|
|
20230919,181200,153270400,66000,66000,66000,66000,0
|
|
20230919,181100,153270400,66000,66000,66000,66000,0
|
|
20230919,181000,153270400,66000,66000,66000,66000,0
|
|
20230919,180900,153270400,66000,66000,66000,66000,0
|
|
20230919,180800,153270400,66000,66000,66000,66000,0
|
|
20230919,180700,153270400,66000,66000,66000,66000,0
|
|
20230919,180600,153270400,66000,66000,66000,66000,0
|
|
20230919,180500,153270400,66000,66000,66000,66000,0
|
|
20230919,180400,153270400,66000,66000,66000,66000,0
|
|
20230919,180300,153270400,66000,66000,66000,66000,0
|
|
20230919,180200,153270400,66000,66000,66000,66000,0
|
|
20230919,180100,153270400,66000,66000,66000,66000,12
|
|
20230919,180000,153270400,66000,66000,66000,66000,0
|
|
20230919,175900,153270400,66000,66000,66000,66000,0
|
|
20230919,175800,153270400,66000,66000,66000,66000,0
|
|
20230919,175700,153270400,66000,66000,66000,66000,0
|
|
20230919,175600,153270400,66000,66000,66000,66000,0
|
|
20230919,175500,153270400,66000,66000,66000,66000,0
|
|
20230919,175400,153270400,66000,66000,66000,66000,0
|
|
20230919,175300,153270400,66000,66000,66000,66000,0
|
|
20230919,175200,153270400,66000,66000,66000,66000,0
|
|
20230919,175100,153270400,66000,66000,66000,66000,0
|
|
20230919,175000,153270400,66000,66000,66000,66000,0
|
|
20230919,174900,153270400,66000,66000,66000,66000,0
|
|
20230919,174800,153270400,66000,66000,66000,66000,0
|
|
20230919,174700,153270400,66000,66000,66000,66000,0
|
|
20230919,174600,153270400,66000,66000,66000,66000,0
|
|
20230919,174500,153270400,66000,66000,66000,66000,0
|
|
20230919,174400,153270400,66000,66000,66000,66000,0
|
|
20230919,174300,153270400,66000,66000,66000,66000,0
|
|
20230919,174200,153270400,66000,66000,66000,66000,0
|
|
20230919,174100,153270400,66000,66000,66000,66000,0
|
|
20230919,174000,153270400,66000,66000,66000,66000,0
|
|
20230919,173900,153270400,66000,66000,66000,66000,0
|
|
20230919,173800,153270400,66000,66000,66000,66000,0
|
|
20230919,173700,153270400,66000,66000,66000,66000,0
|
|
20230919,173600,153270400,66000,66000,66000,66000,0
|
|
20230919,173500,153270400,66000,66000,66000,66000,0
|
|
20230919,173400,153270400,66000,66000,66000,66000,0
|
|
20230919,173300,153270400,66000,66000,66000,66000,0
|
|
20230919,173200,153270400,66000,66000,66000,66000,0
|
|
20230919,173100,153270400,66000,66000,66000,66000,12
|
|
20230919,173000,153270400,66000,66000,66000,66000,0
|
|
20230919,172900,153270400,66000,66000,66000,66000,0
|
|
20230919,172800,153270400,66000,66000,66000,66000,0
|
|
20230919,172700,153270400,66000,66000,66000,66000,0
|
|
20230919,172600,153270400,66000,66000,66000,66000,0
|
|
20230919,172500,153270400,66000,66000,66000,66000,0
|
|
20230919,172400,153270400,66000,66000,66000,66000,0
|
|
20230919,172300,153270400,66000,66000,66000,66000,0
|
|
20230919,172200,153270400,66000,66000,66000,66000,0
|
|
20230919,172100,153270400,66000,66000,66000,66000,0
|
|
20230919,172000,153270400,66000,66000,66000,66000,0
|
|
20230919,171900,153270400,66000,66000,66000,66000,0
|
|
20230919,171800,153270400,66000,66000,66000,66000,0
|
|
20230919,171700,153270400,66000,66000,66000,66000,0
|
|
20230919,171600,153270400,66000,66000,66000,66000,0
|
|
20230919,171500,153270400,66000,66000,66000,66000,0
|
|
20230919,171400,153270400,66000,66000,66000,66000,0
|
|
20230919,171300,153270400,66000,66000,66000,66000,0
|
|
20230919,171200,153270400,66000,66000,66000,66000,0
|
|
20230919,171100,153270400,66000,66000,66000,66000,0
|
|
20230919,171000,153270400,66000,66000,66000,66000,0
|
|
20230919,170900,153270400,66000,66000,66000,66000,0
|
|
20230919,170800,153270400,66000,66000,66000,66000,0
|
|
20230919,170700,153270400,66000,66000,66000,66000,0
|
|
20230919,170600,153270400,66000,66000,66000,66000,0
|
|
20230919,170500,153270400,66000,66000,66000,66000,0
|
|
20230919,170400,153270400,66000,66000,66000,66000,0
|
|
20230919,170300,153270400,66000,66000,66000,66000,0
|
|
20230919,170200,153270400,66000,66000,66000,66000,0
|
|
20230919,170100,153270400,66000,66000,66000,66000,12
|
|
20230919,170000,153270400,66000,66000,66000,66000,0
|
|
20230919,165900,153270400,66000,66000,66000,66000,0
|
|
20230919,165800,153270400,66000,66000,66000,66000,0
|
|
20230919,165700,153270400,66000,66000,66000,66000,0
|
|
20230919,165600,153270400,66000,66000,66000,66000,0
|
|
20230919,165500,153270400,66000,66000,66000,66000,0
|
|
20230919,165400,153270400,66000,66000,66000,66000,0
|
|
20230919,165300,153270400,66000,66000,66000,66000,0
|
|
20230919,165200,153270400,66000,66000,66000,66000,0
|
|
20230919,165100,153270400,66000,66000,66000,66000,0
|
|
20230919,165000,153270400,66000,66000,66000,66000,0
|
|
20230919,164900,153270400,66000,66000,66000,66000,0
|
|
20230919,164800,153270400,66000,66000,66000,66000,0
|
|
20230919,164700,153270400,66000,66000,66000,66000,0
|
|
20230919,164600,153270400,66000,66000,66000,66000,0
|
|
20230919,164500,153270400,66000,66000,66000,66000,0
|
|
20230919,164400,153270400,66000,66000,66000,66000,0
|
|
20230919,164300,153270400,66000,66000,66000,66000,0
|
|
20230919,164200,153270400,66000,66000,66000,66000,0
|
|
20230919,164100,153270400,66000,66000,66000,66000,0
|
|
20230919,164000,153270400,66000,66000,66000,66000,0
|
|
20230919,163900,153270400,66000,66000,66000,66000,0
|
|
20230919,163800,153270400,66000,66000,66000,66000,0
|
|
20230919,163700,153270400,66000,66000,66000,66000,0
|
|
20230919,163600,153270400,66000,66000,66000,66000,0
|
|
20230919,163500,153270400,66000,66000,66000,66000,0
|
|
20230919,163400,153270400,66000,66000,66000,66000,0
|
|
20230919,163300,153270400,66000,66000,66000,66000,0
|
|
20230919,163200,153270400,66000,66000,66000,66000,0
|
|
20230919,163100,153270400,66000,66000,66000,66000,12
|
|
20230919,163000,153270400,66000,66000,66000,66000,0
|
|
20230919,162900,153270400,66000,66000,66000,66000,0
|
|
20230919,162800,153270400,66000,66000,66000,66000,0
|
|
20230919,162700,153270400,66000,66000,66000,66000,0
|
|
20230919,162600,153270400,66000,66000,66000,66000,0
|
|
20230919,162500,153270400,66000,66000,66000,66000,0
|
|
20230919,162400,153270400,66000,66000,66000,66000,0
|
|
20230919,162300,153270400,66000,66000,66000,66000,0
|
|
20230919,162200,153270400,66000,66000,66000,66000,0
|
|
20230919,162100,153270400,66000,66000,66000,66000,0
|
|
20230919,162000,153270400,66000,66000,66000,66000,0
|
|
20230919,161900,153270400,66000,66000,66000,66000,0
|
|
20230919,161800,153270400,66000,66000,66000,66000,0
|
|
20230919,161700,153270400,66000,66000,66000,66000,0
|
|
20230919,161600,153270400,66000,66000,66000,66000,0
|
|
20230919,161500,153270400,66000,66000,66000,66000,0
|
|
20230919,161400,153270400,66000,66000,66000,66000,0
|
|
20230919,161300,153270400,66000,66000,66000,66000,0
|
|
20230919,161200,153270400,66000,66000,66000,66000,0
|
|
20230919,161100,153270400,66000,66000,66000,66000,0
|
|
20230919,161000,153270400,66000,66000,66000,66000,0
|
|
20230919,160900,153270400,66000,66000,66000,66000,0
|
|
20230919,160800,153270400,66000,66000,66000,66000,0
|
|
20230919,160700,153270400,66000,66000,66000,66000,0
|
|
20230919,160600,153270400,66000,66000,66000,66000,0
|
|
20230919,160500,153270400,66000,66000,66000,66000,0
|
|
20230919,160400,153270400,66000,66000,66000,66000,0
|
|
20230919,160300,153270400,66000,66000,66000,66000,0
|
|
20230919,160200,153270400,66000,66000,66000,66000,0
|
|
20230919,160100,153270400,66000,66000,66000,66000,12
|
|
20230919,160000,153270400,66000,66000,66000,66000,0
|
|
20230919,155900,153270400,66000,66000,66000,66000,0
|
|
20230919,155800,153270400,66000,66000,66000,66000,0
|
|
20230919,155700,153270400,66000,66000,66000,66000,0
|
|
20230919,155600,153270400,66000,66000,66000,66000,0
|
|
20230919,155500,153270400,66000,66000,66000,66000,0
|
|
20230919,155400,153270400,66000,66000,66000,66000,0
|
|
20230919,155300,153270400,66000,66000,66000,66000,0
|
|
20230919,155200,153270400,66000,66000,66000,66000,0
|
|
20230919,155100,153270400,66000,66000,66000,66000,0
|
|
20230919,155000,153270400,66000,66000,66000,66000,0
|
|
20230919,154900,153270400,66000,66000,66000,66000,0
|
|
20230919,154800,153270400,66000,66000,66000,66000,0
|
|
20230919,154700,153270400,66000,66000,66000,66000,0
|
|
20230919,154600,153270400,66000,66000,66000,66000,0
|
|
20230919,154500,153270400,66000,66000,66000,66000,0
|
|
20230919,154400,153270400,66000,66000,66000,66000,0
|
|
20230919,154300,153270400,66000,66000,66000,66000,0
|
|
20230919,154200,153270400,66000,66000,66000,66000,0
|
|
20230919,154100,153270400,66000,66000,66000,66000,0
|
|
20230919,154000,153270400,66000,66000,66000,66000,0
|
|
20230919,153900,153270400,66000,66000,66000,66000,0
|
|
20230919,153800,153270400,66000,66000,66000,66000,0
|
|
20230919,153700,153270400,66000,66000,66000,66000,0
|
|
20230919,153600,153270400,66000,66000,66000,66000,0
|
|
20230919,153500,153270400,66000,66000,66000,66000,0
|
|
20230919,153400,153270400,66000,66000,66000,66000,0
|
|
20230919,153300,153270400,66000,66000,66000,66000,0
|
|
20230919,153200,153270400,66000,66000,66000,66000,0
|
|
20230919,153100,153270400,66000,66000,66000,66000,12
|
|
20230919,153000,153270400,66000,66000,66000,66000,12
|
|
20230919,152900,152478400,66000,66000,66000,66000,0
|
|
20230919,152800,152478400,66000,66000,66000,66000,0
|
|
20230919,152700,152478400,66000,66000,66000,66000,0
|
|
20230919,152600,152478400,66000,66000,66000,66000,0
|
|
20230919,152500,152478400,66000,66000,66000,66000,0
|
|
20230919,152400,152478400,66000,66000,66000,66000,0
|
|
20230919,152300,152478400,66000,66000,66000,66000,0
|
|
20230919,152200,152478400,66000,66000,66000,66000,0
|
|
20230919,152100,152478400,66000,66000,66000,66000,0
|
|
20230919,152000,152478400,66000,66000,66000,66000,0
|
|
20230919,151900,152478400,66000,66000,66000,66000,2
|
|
20230919,151800,152346400,66000,66000,66000,66000,0
|
|
20230919,151700,152346400,66000,66000,66000,66000,0
|
|
20230919,151600,152346400,66000,66000,66000,66000,0
|
|
20230919,151500,152346400,66000,66000,66000,66000,0
|
|
20230919,151400,152346400,66000,66000,66000,66000,0
|
|
20230919,151300,152346400,66000,66000,66000,66000,0
|
|
20230919,151200,152346400,66000,66000,66000,66000,0
|
|
20230919,151100,152346400,66000,66000,66000,66000,0
|
|
20230919,151000,152346400,66000,66000,66000,66000,0
|
|
20230919,150900,152346400,66000,66000,66000,66000,0
|
|
20230919,150800,152346400,66000,66000,66000,66000,0
|
|
20230919,150700,152346400,66000,66000,66000,66000,49
|
|
20230919,150600,149112400,65900,65900,65900,65900,0
|
|
20230919,150500,149112400,65900,65900,65900,65900,0
|
|
20230919,150400,149112400,65900,65900,65900,65900,1
|
|
20230919,150300,149046500,65600,65600,65600,65600,0
|
|
20230919,150200,149046500,65600,65600,65600,65600,0
|
|
20230919,150100,149046500,65600,65600,65600,65600,0
|
|
20230919,150000,149046500,65600,65600,65600,65600,19
|
|
20230919,145900,147800100,65700,65700,65700,65700,1
|
|
20230919,145800,147734400,65700,65700,65700,65700,0
|
|
20230919,145700,147734400,65700,65600,65700,65600,12
|
|
20230919,145600,146946800,65600,65600,65600,65600,0
|
|
20230919,145500,146946800,65600,65600,65600,65600,0
|
|
20230919,145400,146946800,65600,65600,65600,65600,9
|
|
20230919,145300,146356400,66000,65900,66000,65900,10
|
|
20230919,145200,145697200,65600,65600,65600,65600,0
|
|
20230919,145100,145697200,65600,65600,65600,65600,10
|
|
20230919,145000,145041200,65700,65700,65900,65700,10
|
|
20230919,144900,144383900,65600,65600,65600,65600,0
|
|
20230919,144800,144383900,65600,65600,65600,65600,8
|
|
20230919,144700,143859100,65600,65600,65600,65600,7
|
|
20230919,144600,143399900,65700,65700,65700,65700,0
|
|
20230919,144500,143399900,65700,65700,65700,65700,1
|
|
20230919,144400,143334200,65700,65700,65700,65700,0
|
|
20230919,144300,143334200,65700,65700,65700,65700,1
|
|
20230919,144200,143268500,65700,65800,65800,65700,14
|
|
20230919,144100,142348200,65800,65800,65800,65800,5
|
|
20230919,144000,142019200,65700,65700,65700,65700,9
|
|
20230919,143900,141427900,65700,65700,65700,65700,8
|
|
20230919,143800,140902300,65700,65700,65700,65700,0
|
|
20230919,143700,140902300,65700,65700,65700,65700,8
|
|
20230919,143600,140376700,65700,65700,65700,65700,0
|
|
20230919,143500,140376700,65700,65700,65700,65700,8
|
|
20230919,143400,139851100,65700,65800,65800,65700,15
|
|
20230919,143300,138865000,65700,65700,65700,65700,12
|
|
20230919,143200,138076600,65600,65600,65600,65600,0
|
|
20230919,143100,138076600,65600,65600,65600,65600,7
|
|
20230919,143000,137617400,65600,65600,65600,65600,6
|
|
20230919,142900,137223800,65600,65600,65600,65600,4
|
|
20230919,142800,136961400,65600,65600,65600,65600,10
|
|
20230919,142700,136305400,65600,65600,65600,65600,0
|
|
20230919,142600,136305400,65600,65600,65600,65600,9
|
|
20230919,142500,135715000,65600,65600,65600,65600,7
|
|
20230919,142400,135255800,65700,65700,65700,65700,1
|
|
20230919,142300,135190100,65600,65600,65600,65600,0
|
|
20230919,142200,135190100,65600,65600,65600,65600,16
|
|
20230919,142100,134140500,65600,65600,65600,65600,0
|
|
20230919,142000,134140500,65600,65600,65600,65600,9
|
|
20230919,141900,133550100,65600,65600,65600,65600,0
|
|
20230919,141800,133550100,65600,65600,65600,65600,0
|
|
20230919,141700,133550100,65600,65600,65600,65600,11
|
|
20230919,141600,132828500,65700,65700,65700,65700,0
|
|
20230919,141500,132828500,65700,65700,65700,65700,1
|
|
20230919,141400,132762800,65700,65700,65700,65700,14
|
|
20230919,141300,131843000,65700,65700,65700,65700,0
|
|
20230919,141200,131843000,65700,65700,65700,65700,0
|
|
20230919,141100,131843000,65700,65700,65700,65700,10
|
|
20230919,141000,131186000,65700,65700,65700,65700,8
|
|
20230919,140900,130660400,65700,65700,65700,65700,0
|
|
20230919,140800,130660400,65700,65700,65700,65700,9
|
|
20230919,140700,130069100,65700,65700,65700,65700,0
|
|
20230919,140600,130069100,65700,65700,65700,65700,0
|
|
20230919,140500,130069100,65700,65700,65700,65700,14
|
|
20230919,140400,129149300,65700,65700,65700,65700,0
|
|
20230919,140300,129149300,65700,65700,65700,65700,0
|
|
20230919,140200,129149300,65700,65700,65700,65700,17
|
|
20230919,140100,128032400,65700,65700,65700,65700,1
|
|
20230919,140000,127966700,65700,65700,65700,65700,9
|
|
20230919,135900,127375400,65700,65700,65700,65700,0
|
|
20230919,135800,127375400,65700,65700,65700,65700,0
|
|
20230919,135700,127375400,65700,65700,65700,65700,15
|
|
20230919,135600,126389900,65700,65700,65700,65700,0
|
|
20230919,135500,126389900,65700,65700,65700,65700,1
|
|
20230919,135400,126324200,65700,65700,65700,65700,9
|
|
20230919,135300,125732900,65700,65700,65700,65700,6
|
|
20230919,135200,125338700,65700,65700,65700,65700,0
|
|
20230919,135100,125338700,65700,65700,65700,65700,8
|
|
20230919,135000,124813100,65700,65700,65700,65700,0
|
|
20230919,134900,124813100,65700,65700,65700,65700,8
|
|
20230919,134800,124287500,65700,65700,65700,65700,8
|
|
20230919,134700,123761900,65700,65700,65700,65700,0
|
|
20230919,134600,123761900,65700,65700,65700,65700,1
|
|
20230919,134500,123696200,65700,65700,65700,65700,16
|
|
20230919,134400,122645000,65900,65900,65900,65900,0
|
|
20230919,134300,122645000,65900,65900,65900,65900,0
|
|
20230919,134200,122645000,65900,65900,65900,65900,0
|
|
20230919,134100,122645000,65900,65900,65900,65900,0
|
|
20230919,134000,122645000,65900,65900,65900,65900,8
|
|
20230919,133900,122117800,65900,65900,65900,65900,0
|
|
20230919,133800,122117800,65900,65800,65900,65800,15
|
|
20230919,133700,121130100,65700,65700,65700,65700,17
|
|
20230919,133600,120013200,65700,65700,65700,65700,11
|
|
20230919,133500,119290500,65600,65600,65600,65600,0
|
|
20230919,133400,119290500,65600,65600,65600,65600,7
|
|
20230919,133300,118831300,65600,65600,65600,65600,0
|
|
20230919,133200,118831300,65600,65600,65600,65600,8
|
|
20230919,133100,118306500,65700,65600,65700,65600,8
|
|
20230919,133000,117781000,65700,65700,65700,65700,0
|
|
20230919,132900,117781000,65700,65700,65700,65700,0
|
|
20230919,132800,117781000,65700,65700,65700,65700,6
|
|
20230919,132700,117386800,65700,65700,65700,65700,0
|
|
20230919,132600,117386800,65700,65700,65700,65700,0
|
|
20230919,132500,117386800,65700,65700,65700,65700,9
|
|
20230919,132400,116795500,65700,65700,65700,65700,8
|
|
20230919,132300,116269900,65700,65700,65700,65700,8
|
|
20230919,132200,115744300,65700,65700,65700,65700,0
|
|
20230919,132100,115744300,65700,65600,65700,65600,7
|
|
20230919,132000,115284500,65600,65700,65700,65600,11
|
|
20230919,131900,114562800,65700,65700,65700,65700,0
|
|
20230919,131800,114562800,65700,65700,65700,65700,0
|
|
20230919,131700,114562800,65700,65700,65700,65700,7
|
|
20230919,131600,114102900,65700,65600,65700,65600,16
|
|
20230919,131500,113052300,65600,65600,65600,65600,1
|
|
20230919,131400,112986700,65600,65600,65600,65600,10
|
|
20230919,131300,112330700,65600,65600,65600,65600,0
|
|
20230919,131200,112330700,65600,65600,65600,65600,8
|
|
20230919,131100,111805900,65600,65600,65600,65600,7
|
|
20230919,131000,111346700,65700,65700,65700,65700,0
|
|
20230919,130900,111346700,65700,65700,65700,65700,7
|
|
20230919,130800,110886800,65600,65600,65600,65600,9
|
|
20230919,130700,110296400,65800,65800,65800,65800,1
|
|
20230919,130600,110230600,65700,65700,65700,65700,1
|
|
20230919,130500,110164900,65600,65700,65700,65600,53
|
|
20230919,130400,106683600,65600,65600,65600,65600,0
|
|
20230919,130300,106683600,65600,65600,65600,65600,14
|
|
20230919,130200,105765200,65600,65600,65600,65600,0
|
|
20230919,130100,105765200,65600,65600,65600,65600,2
|
|
20230919,130000,105634000,65700,65600,65700,65600,18
|
|
20230919,125900,104453100,65600,65600,65600,65600,0
|
|
20230919,125800,104453100,65600,65600,65600,65600,0
|
|
20230919,125700,104453100,65600,65600,65600,65600,9
|
|
20230919,125600,103862700,65600,65600,65600,65600,1
|
|
20230919,125500,103797100,65600,65600,65600,65600,7
|
|
20230919,125400,103337900,65600,65600,65600,65600,8
|
|
20230919,125300,102813100,65600,65600,65600,65600,0
|
|
20230919,125200,102813100,65600,65600,65600,65600,0
|
|
20230919,125100,102813100,65600,65600,65600,65600,8
|
|
20230919,125000,102288300,65600,65600,65600,65600,8
|
|
20230919,124900,101763500,65600,65600,65600,65600,0
|
|
20230919,124800,101763500,65600,65600,65600,65600,9
|
|
20230919,124700,101173100,65600,65600,65600,65600,8
|
|
20230919,124600,100648300,65600,65600,65600,65600,10
|
|
20230919,124500,99992300,65600,65600,65600,65600,0
|
|
20230919,124400,99992300,65600,65600,65600,65600,0
|
|
20230919,124300,99992300,65600,65600,65600,65600,8
|
|
20230919,124200,99467500,65600,65600,65600,65600,7
|
|
20230919,124100,99008300,65600,65600,65600,65600,1
|
|
20230919,124000,98942700,65600,65600,65600,65600,9
|
|
20230919,123900,98352300,65600,65600,65600,65600,0
|
|
20230919,123800,98352300,65600,65600,65600,65600,6
|
|
20230919,123700,97958700,65600,65600,65600,65600,7
|
|
20230919,123600,97499500,65600,65600,65600,65600,0
|
|
20230919,123500,97499500,65600,65600,65600,65600,1
|
|
20230919,123400,97433900,65600,65600,65600,65600,17
|
|
20230919,123300,96318700,65600,65600,65600,65600,0
|
|
20230919,123200,96318700,65600,65600,65600,65600,0
|
|
20230919,123100,96318700,65600,65600,65600,65600,8
|
|
20230919,123000,95793900,65700,65700,65700,65700,1
|
|
20230919,122900,95728200,65700,65700,65700,65700,2
|
|
20230919,122800,95596800,65600,65600,65600,65600,10
|
|
20230919,122700,94940800,65600,65600,65600,65600,0
|
|
20230919,122600,94940800,65600,65600,65600,65600,7
|
|
20230919,122500,94481600,65700,65700,65700,65600,11
|
|
20230919,122400,93759600,65600,65600,65600,65600,0
|
|
20230919,122300,93759600,65600,65600,65600,65600,9
|
|
20230919,122200,93169200,65600,65600,65600,65600,8
|
|
20230919,122100,92644400,65600,65600,65600,65600,5
|
|
20230919,122000,92316400,65600,65600,65600,65600,8
|
|
20230919,121900,91791600,65700,65700,65700,65700,0
|
|
20230919,121800,91791600,65700,65700,65700,65700,0
|
|
20230919,121700,91791600,65700,65700,65700,65700,10
|
|
20230919,121600,91134600,65700,65700,65700,65700,2
|
|
20230919,121500,91003200,65700,65700,65700,65700,5
|
|
20230919,121400,90674700,65600,65600,65600,65600,7
|
|
20230919,121300,90215500,65600,65600,65600,65600,6
|
|
20230919,121200,89821900,65600,65600,65600,65600,0
|
|
20230919,121100,89821900,65600,65600,65600,65600,8
|
|
20230919,121000,89297100,65700,65600,65700,65600,2
|
|
20230919,120900,89165800,65600,65600,65600,65600,8
|
|
20230919,120800,88641000,65700,65700,65700,65700,2
|
|
20230919,120700,88509600,65700,65700,65700,65700,5
|
|
20230919,120600,88181100,65600,65600,65600,65600,9
|
|
20230919,120500,87590700,65600,65600,65600,65600,8
|
|
20230919,120400,87065900,65600,65600,65600,65600,0
|
|
20230919,120300,87065900,65600,65600,65600,65600,8
|
|
20230919,120200,86541100,65600,65600,65600,65600,0
|
|
20230919,120100,86541100,65600,65600,65600,65600,1
|
|
20230919,120000,86475500,65600,65700,65700,65600,9
|
|
20230919,115900,85884800,65700,65700,65700,65700,0
|
|
20230919,115800,85884800,65700,65700,65700,65700,0
|
|
20230919,115700,85884800,65700,65700,65700,65700,17
|
|
20230919,115600,84767900,65700,65700,65700,65700,0
|
|
20230919,115500,84767900,65700,65700,65700,65700,1
|
|
20230919,115400,84702200,65700,65700,65700,65700,9
|
|
20230919,115300,84110900,65700,65700,65700,65700,0
|
|
20230919,115200,84110900,65700,65700,65700,65700,7
|
|
20230919,115100,83651000,65700,65700,65700,65700,8
|
|
20230919,115000,83125400,65700,65700,65700,65700,0
|
|
20230919,114900,83125400,65700,65700,65700,65700,8
|
|
20230919,114800,82599800,65700,65700,65700,65700,6
|
|
20230919,114700,82205600,65700,65700,65700,65700,0
|
|
20230919,114600,82205600,65700,65700,65700,65700,9
|
|
20230919,114500,81614300,65700,65700,65700,65700,1
|
|
20230919,114400,81548600,65700,65700,65700,65700,8
|
|
20230919,114300,81023000,65800,65800,65800,65800,2
|
|
20230919,114200,80891400,65800,65800,65800,65800,0
|
|
20230919,114100,80891400,65800,65800,65800,65800,0
|
|
20230919,114000,80891400,65800,65800,65800,65800,14
|
|
20230919,113900,79970200,65800,65800,65800,65800,0
|
|
20230919,113800,79970200,65800,65800,65800,65800,4
|
|
20230919,113700,79707000,65800,65700,65800,65700,11
|
|
20230919,113600,78983300,65800,65800,65800,65800,0
|
|
20230919,113500,78983300,65800,65800,65800,65800,2
|
|
20230919,113400,78851700,65800,65800,65800,65800,7
|
|
20230919,113300,78391100,65800,65800,65800,65800,3
|
|
20230919,113200,78193700,65700,65700,65700,65700,8
|
|
20230919,113100,77668100,65700,65700,65700,65700,10
|
|
20230919,113000,77011100,65700,65700,65700,65700,1
|
|
20230919,112900,76945400,65700,65700,65700,65700,7
|
|
20230919,112800,76485500,65700,65700,65700,65700,0
|
|
20230919,112700,76485500,65700,65700,65700,65700,16
|
|
20230919,112600,75434300,65700,65700,65700,65700,1
|
|
20230919,112500,75368600,65700,65700,65700,65700,1
|
|
20230919,112400,75302900,65600,65600,65600,65600,0
|
|
20230919,112300,75302900,65600,65700,65700,65600,17
|
|
20230919,112200,74187100,65700,65700,65700,65700,0
|
|
20230919,112100,74187100,65700,65600,65700,65600,11
|
|
20230919,112000,73464500,65700,65700,65700,65700,9
|
|
20230919,111900,72873200,65700,65700,65700,65700,0
|
|
20230919,111800,72873200,65700,65700,65700,65700,0
|
|
20230919,111700,72873200,65700,65700,65700,65700,7
|
|
20230919,111600,72413300,65700,65700,65700,65700,0
|
|
20230919,111500,72413300,65700,65700,65700,65700,10
|
|
20230919,111400,71756300,65700,65800,65800,65700,9
|
|
20230919,111300,71164900,65800,65800,65800,65800,0
|
|
20230919,111200,71164900,65800,65700,65800,65700,5
|
|
20230919,111100,70836300,65700,65700,65700,65700,5
|
|
20230919,111000,70507800,65800,65700,65800,65700,7
|
|
20230919,110900,70047800,65700,65700,65700,65700,9
|
|
20230919,110800,69456500,65700,65700,65700,65700,0
|
|
20230919,110700,69456500,65700,65700,65700,65700,92
|
|
20230919,110600,63412100,65800,65800,65800,65800,8
|
|
20230919,110500,62885700,65800,65800,65800,65800,3
|
|
20230919,110400,62688300,65800,65800,65800,65800,3
|
|
20230919,110300,62490900,65700,65700,65700,65700,8
|
|
20230919,110200,61965300,65700,65700,65700,65700,7
|
|
20230919,110100,61505400,65800,65800,65800,65800,1
|
|
20230919,110000,61439600,65700,65700,65700,65700,9
|
|
20230919,105900,60848300,65800,65800,65800,65800,0
|
|
20230919,105800,60848300,65800,65800,65800,65800,8
|
|
20230919,105700,60321900,65700,65700,65700,65700,10
|
|
20230919,105600,59664900,65800,65800,65800,65800,2
|
|
20230919,105500,59533300,65700,65700,65700,65700,0
|
|
20230919,105400,59533300,65700,65700,65700,65700,8
|
|
20230919,105300,59007700,65800,65800,65800,65800,0
|
|
20230919,105200,59007700,65800,65800,65800,65800,8
|
|
20230919,105100,58481300,65900,65900,65900,65900,0
|
|
20230919,105000,58481300,65900,65700,65900,65700,18
|
|
20230919,104900,57297500,65800,65800,65800,65800,1
|
|
20230919,104800,57231700,65800,65800,65800,65800,0
|
|
20230919,104700,57231700,65800,65800,65800,65800,0
|
|
20230919,104600,57231700,65800,65800,65800,65800,9
|
|
20230919,104500,56639500,65800,65800,65800,65800,8
|
|
20230919,104400,56113100,65700,65700,65700,65700,0
|
|
20230919,104300,56113100,65700,65700,65700,65700,7
|
|
20230919,104200,55653200,65700,65700,65700,65700,8
|
|
20230919,104100,55127600,65700,65700,65700,65700,2
|
|
20230919,104000,54996200,65700,65700,65700,65700,30
|
|
20230919,103900,53025200,65800,65800,65800,65800,0
|
|
20230919,103800,53025200,65800,65800,65800,65800,0
|
|
20230919,103700,53025200,65800,65800,65800,65800,7
|
|
20230919,103600,52564600,65900,65900,65900,65900,3
|
|
20230919,103500,52366900,65800,65700,65800,65700,7
|
|
20230919,103400,51906400,65800,65900,65900,65800,4
|
|
20230919,103300,51643100,65900,65900,65900,65900,1
|
|
20230919,103200,51577200,66000,66000,66000,66000,1
|
|
20230919,103100,51511200,66000,66000,66000,66000,132
|
|
20230919,103000,42799200,66000,66000,66000,66000,8
|
|
20230919,102900,42271200,66000,65800,66000,65800,32
|
|
20230919,102800,40161900,65800,65800,65800,65800,6
|
|
20230919,102700,39767100,65700,65700,65700,65700,0
|
|
20230919,102600,39767100,65700,65700,65700,65700,8
|
|
20230919,102500,39241500,65800,65800,65800,65800,1
|
|
20230919,102400,39175700,65800,65800,65800,65800,0
|
|
20230919,102300,39175700,65800,65800,65800,65800,9
|
|
20230919,102200,38583500,65800,65800,65800,65800,0
|
|
20230919,102100,38583500,65800,65800,65800,65800,6
|
|
20230919,102000,38188700,65800,65800,65800,65800,8
|
|
20230919,101900,37662300,65800,65800,65800,65800,0
|
|
20230919,101800,37662300,65800,65800,65800,65800,0
|
|
20230919,101700,37662300,65800,65900,65900,65800,9
|
|
20230919,101600,37070000,65900,65900,65900,65900,1
|
|
20230919,101500,37004100,65900,65900,65900,65900,0
|
|
20230919,101400,37004100,65900,65900,65900,65900,1
|
|
20230919,101300,36938200,65800,65800,65800,65800,7
|
|
20230919,101200,36477600,65800,65800,65800,65800,0
|
|
20230919,101100,36477600,65800,65800,65800,65800,0
|
|
20230919,101000,36477600,65800,65800,65800,65800,1
|
|
20230919,100900,36411800,65800,65800,65800,65800,1
|
|
20230919,100800,36346000,65800,65800,65800,65800,6
|
|
20230919,100700,35951200,65800,65800,65800,65800,0
|
|
20230919,100600,35951200,65800,65800,65800,65800,0
|
|
20230919,100500,35951200,65800,65800,65800,65800,0
|
|
20230919,100400,35951200,65800,65800,65800,65800,9
|
|
20230919,100300,35359000,65800,65800,65800,65800,17
|
|
20230919,100200,34240400,65800,65800,65800,65800,0
|
|
20230919,100100,34240400,65800,65800,65800,65800,1
|
|
20230919,100000,34174600,65800,65800,65800,65800,7
|
|
20230919,095900,33714000,65900,65900,65900,65900,0
|
|
20230919,095800,33714000,65900,65900,65900,65900,1
|
|
20230919,095700,33648100,65800,65800,65800,65800,0
|
|
20230919,095600,33648100,65800,65800,65800,65800,3
|
|
20230919,095500,33450700,65900,65900,65900,65900,3
|
|
20230919,095400,33253000,65900,65900,65900,65900,0
|
|
20230919,095300,33253000,65900,65900,65900,65900,0
|
|
20230919,095200,33253000,65900,65900,65900,65900,10
|
|
20230919,095100,32594000,65900,65900,65900,65900,0
|
|
20230919,095000,32594000,65900,65900,65900,65900,0
|
|
20230919,094900,32594000,65900,65900,65900,65900,7
|
|
20230919,094800,32132700,66000,66000,66000,66000,0
|
|
20230919,094700,32132700,66000,66000,66000,66000,0
|
|
20230919,094600,32132700,66000,66000,66000,66000,0
|
|
20230919,094500,32132700,66000,66000,66000,66000,0
|
|
20230919,094400,32132700,66000,66000,66000,66000,0
|
|
20230919,094300,32132700,66000,65800,66000,65800,10
|
|
20230919,094200,31474200,65900,65900,65900,65900,0
|
|
20230919,094100,31474200,65900,65900,65900,65900,5
|
|
20230919,094000,31144700,65900,65900,65900,65900,0
|
|
20230919,093900,31144700,65900,65900,65900,65900,1
|
|
20230919,093800,31078800,65900,65900,65900,65900,1
|
|
20230919,093700,31012900,66000,66000,66000,66000,0
|
|
20230919,093600,31012900,66000,65900,66000,65900,5
|
|
20230919,093500,30683300,65900,65900,65900,65900,3
|
|
20230919,093400,30485600,65900,65900,65900,65900,0
|
|
20230919,093300,30485600,65900,65900,65900,65900,0
|
|
20230919,093200,30485600,65900,65900,65900,65900,0
|
|
20230919,093100,30485600,65900,65800,65900,65800,8
|
|
20230919,093000,29959000,66000,66000,66000,66000,0
|
|
20230919,092900,29959000,66000,66000,66000,66000,0
|
|
20230919,092800,29959000,66000,66000,66000,66000,0
|
|
20230919,092700,29959000,66000,66000,66000,66000,1
|
|
20230919,092600,29893000,66100,66100,66100,66100,4
|
|
20230919,092500,29628600,66000,66000,66000,66000,0
|
|
20230919,092400,29628600,66000,66000,66000,66000,5
|
|
20230919,092300,29298600,66000,66000,66000,66000,7
|
|
20230919,092200,28836600,66000,66000,66000,66000,1
|
|
20230919,092100,28770600,66000,66000,66000,66000,37
|
|
20230919,092000,26328600,66100,66100,66100,66100,0
|
|
20230919,091900,26328600,66100,66100,66100,66100,2
|
|
20230919,091800,26196400,66000,66000,66000,66000,2
|
|
20230919,091700,26064400,66300,66300,66300,66300,16
|
|
20230919,091600,25003600,66300,66300,66300,66300,31
|
|
20230919,091500,22948300,66300,66300,66300,66300,37
|
|
20230919,091400,20495200,66300,66300,66300,66300,100
|
|
20230919,091300,13865200,66100,66100,66100,66100,0
|
|
20230919,091200,13865200,66100,66100,66100,66100,58
|
|
20230919,091100,10031400,66100,66100,66100,66100,0
|
|
20230919,091000,10031400,66100,66000,66100,66000,26
|
|
20230919,090900,8315300,66000,66000,66000,66000,0
|
|
20230919,090800,8315300,66000,66000,66000,66000,24
|
|
20230919,090700,6731300,66000,66000,66000,66000,0
|
|
20230919,090600,6731300,66000,65900,66000,65900,100
|
|
20230919,090500,131400,65700,65700,65700,65700,0
|
|
20230919,090400,131400,65700,65700,65700,65700,0
|
|
20230919,090300,131400,65700,65700,65700,65700,0
|
|
20230919,090200,131400,65700,65700,65700,65700,0
|
|
20230919,090100,131400,65700,65700,65700,65700,0
|
|
20230919,090000,131400,65700,65700,65700,65700,2
|