635 lines
32 KiB
CSV
635 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230920,193200,49449700,65900,65900,65900,65900,13
|
|
20230920,193100,49449700,65900,65900,65900,65900,0
|
|
20230920,193000,49449700,65900,65900,65900,65900,0
|
|
20230920,192900,49449700,65900,65900,65900,65900,0
|
|
20230920,192800,49449700,65900,65900,65900,65900,0
|
|
20230920,192700,49449700,65900,65900,65900,65900,0
|
|
20230920,192600,49449700,65900,65900,65900,65900,0
|
|
20230920,192500,49449700,65900,65900,65900,65900,0
|
|
20230920,192400,49449700,65900,65900,65900,65900,0
|
|
20230920,192300,49449700,65900,65900,65900,65900,0
|
|
20230920,192200,49449700,65900,65900,65900,65900,0
|
|
20230920,192100,49449700,65900,65900,65900,65900,0
|
|
20230920,192000,49449700,65900,65900,65900,65900,0
|
|
20230920,191900,49449700,65900,65900,65900,65900,0
|
|
20230920,191800,49449700,65900,65900,65900,65900,0
|
|
20230920,191700,49449700,65900,65900,65900,65900,0
|
|
20230920,191600,49449700,65900,65900,65900,65900,0
|
|
20230920,191500,49449700,65900,65900,65900,65900,0
|
|
20230920,191400,49449700,65900,65900,65900,65900,0
|
|
20230920,191300,49449700,65900,65900,65900,65900,0
|
|
20230920,191200,49449700,65900,65900,65900,65900,0
|
|
20230920,191100,49449700,65900,65900,65900,65900,0
|
|
20230920,191000,49449700,65900,65900,65900,65900,0
|
|
20230920,190900,49449700,65900,65900,65900,65900,0
|
|
20230920,190800,49449700,65900,65900,65900,65900,0
|
|
20230920,190700,49449700,65900,65900,65900,65900,0
|
|
20230920,190600,49449700,65900,65900,65900,65900,0
|
|
20230920,190500,49449700,65900,65900,65900,65900,0
|
|
20230920,190400,49449700,65900,65900,65900,65900,0
|
|
20230920,190300,49449700,65900,65900,65900,65900,0
|
|
20230920,190200,49449700,65900,65900,65900,65900,13
|
|
20230920,190100,49449700,65900,65900,65900,65900,0
|
|
20230920,190000,49449700,65900,65900,65900,65900,0
|
|
20230920,185900,49449700,65900,65900,65900,65900,0
|
|
20230920,185800,49449700,65900,65900,65900,65900,0
|
|
20230920,185700,49449700,65900,65900,65900,65900,0
|
|
20230920,185600,49449700,65900,65900,65900,65900,0
|
|
20230920,185500,49449700,65900,65900,65900,65900,0
|
|
20230920,185400,49449700,65900,65900,65900,65900,0
|
|
20230920,185300,49449700,65900,65900,65900,65900,0
|
|
20230920,185200,49449700,65900,65900,65900,65900,0
|
|
20230920,185100,49449700,65900,65900,65900,65900,0
|
|
20230920,185000,49449700,65900,65900,65900,65900,0
|
|
20230920,184900,49449700,65900,65900,65900,65900,0
|
|
20230920,184800,49449700,65900,65900,65900,65900,0
|
|
20230920,184700,49449700,65900,65900,65900,65900,0
|
|
20230920,184600,49449700,65900,65900,65900,65900,0
|
|
20230920,184500,49449700,65900,65900,65900,65900,0
|
|
20230920,184400,49449700,65900,65900,65900,65900,0
|
|
20230920,184300,49449700,65900,65900,65900,65900,0
|
|
20230920,184200,49449700,65900,65900,65900,65900,0
|
|
20230920,184100,49449700,65900,65900,65900,65900,0
|
|
20230920,184000,49449700,65900,65900,65900,65900,0
|
|
20230920,183900,49449700,65900,65900,65900,65900,0
|
|
20230920,183800,49449700,65900,65900,65900,65900,0
|
|
20230920,183700,49449700,65900,65900,65900,65900,0
|
|
20230920,183600,49449700,65900,65900,65900,65900,0
|
|
20230920,183500,49449700,65900,65900,65900,65900,0
|
|
20230920,183400,49449700,65900,65900,65900,65900,0
|
|
20230920,183300,49449700,65900,65900,65900,65900,0
|
|
20230920,183200,49449700,65900,65900,65900,65900,13
|
|
20230920,183100,49449700,65900,65900,65900,65900,0
|
|
20230920,183000,49449700,65900,65900,65900,65900,0
|
|
20230920,182900,49449700,65900,65900,65900,65900,0
|
|
20230920,182800,49449700,65900,65900,65900,65900,0
|
|
20230920,182700,49449700,65900,65900,65900,65900,0
|
|
20230920,182600,49449700,65900,65900,65900,65900,0
|
|
20230920,182500,49449700,65900,65900,65900,65900,0
|
|
20230920,182400,49449700,65900,65900,65900,65900,0
|
|
20230920,182300,49449700,65900,65900,65900,65900,0
|
|
20230920,182200,49449700,65900,65900,65900,65900,0
|
|
20230920,182100,49449700,65900,65900,65900,65900,0
|
|
20230920,182000,49449700,65900,65900,65900,65900,0
|
|
20230920,181900,49449700,65900,65900,65900,65900,0
|
|
20230920,181800,49449700,65900,65900,65900,65900,0
|
|
20230920,181700,49449700,65900,65900,65900,65900,0
|
|
20230920,181600,49449700,65900,65900,65900,65900,0
|
|
20230920,181500,49449700,65900,65900,65900,65900,0
|
|
20230920,181400,49449700,65900,65900,65900,65900,0
|
|
20230920,181300,49449700,65900,65900,65900,65900,0
|
|
20230920,181200,49449700,65900,65900,65900,65900,0
|
|
20230920,181100,49449700,65900,65900,65900,65900,0
|
|
20230920,181000,49449700,65900,65900,65900,65900,0
|
|
20230920,180900,49449700,65900,65900,65900,65900,0
|
|
20230920,180800,49449700,65900,65900,65900,65900,0
|
|
20230920,180700,49449700,65900,65900,65900,65900,0
|
|
20230920,180600,49449700,65900,65900,65900,65900,0
|
|
20230920,180500,49449700,65900,65900,65900,65900,0
|
|
20230920,180400,49449700,65900,65900,65900,65900,0
|
|
20230920,180300,49449700,65900,65900,65900,65900,0
|
|
20230920,180200,49449700,65900,65900,65900,65900,13
|
|
20230920,180100,49449700,65900,65900,65900,65900,0
|
|
20230920,180000,49449700,65900,65900,65900,65900,0
|
|
20230920,175900,49449700,65900,65900,65900,65900,0
|
|
20230920,175800,49449700,65900,65900,65900,65900,0
|
|
20230920,175700,49449700,65900,65900,65900,65900,0
|
|
20230920,175600,49449700,65900,65900,65900,65900,0
|
|
20230920,175500,49449700,65900,65900,65900,65900,0
|
|
20230920,175400,49449700,65900,65900,65900,65900,0
|
|
20230920,175300,49449700,65900,65900,65900,65900,0
|
|
20230920,175200,49449700,65900,65900,65900,65900,0
|
|
20230920,175100,49449700,65900,65900,65900,65900,0
|
|
20230920,175000,49449700,65900,65900,65900,65900,0
|
|
20230920,174900,49449700,65900,65900,65900,65900,0
|
|
20230920,174800,49449700,65900,65900,65900,65900,0
|
|
20230920,174700,49449700,65900,65900,65900,65900,0
|
|
20230920,174600,49449700,65900,65900,65900,65900,0
|
|
20230920,174500,49449700,65900,65900,65900,65900,0
|
|
20230920,174400,49449700,65900,65900,65900,65900,0
|
|
20230920,174300,49449700,65900,65900,65900,65900,0
|
|
20230920,174200,49449700,65900,65900,65900,65900,0
|
|
20230920,174100,49449700,65900,65900,65900,65900,0
|
|
20230920,174000,49449700,65900,65900,65900,65900,0
|
|
20230920,173900,49449700,65900,65900,65900,65900,0
|
|
20230920,173800,49449700,65900,65900,65900,65900,0
|
|
20230920,173700,49449700,65900,65900,65900,65900,0
|
|
20230920,173600,49449700,65900,65900,65900,65900,0
|
|
20230920,173500,49449700,65900,65900,65900,65900,0
|
|
20230920,173400,49449700,65900,65900,65900,65900,0
|
|
20230920,173300,49449700,65900,65900,65900,65900,0
|
|
20230920,173200,49449700,65900,65900,65900,65900,13
|
|
20230920,173100,49449700,65900,65900,65900,65900,0
|
|
20230920,173000,49449700,65900,65900,65900,65900,0
|
|
20230920,172900,49449700,65900,65900,65900,65900,0
|
|
20230920,172800,49449700,65900,65900,65900,65900,0
|
|
20230920,172700,49449700,65900,65900,65900,65900,0
|
|
20230920,172600,49449700,65900,65900,65900,65900,0
|
|
20230920,172500,49449700,65900,65900,65900,65900,0
|
|
20230920,172400,49449700,65900,65900,65900,65900,0
|
|
20230920,172300,49449700,65900,65900,65900,65900,0
|
|
20230920,172200,49449700,65900,65900,65900,65900,0
|
|
20230920,172100,49449700,65900,65900,65900,65900,0
|
|
20230920,172000,49449700,65900,65900,65900,65900,0
|
|
20230920,171900,49449700,65900,65900,65900,65900,0
|
|
20230920,171800,49449700,65900,65900,65900,65900,0
|
|
20230920,171700,49449700,65900,65900,65900,65900,0
|
|
20230920,171600,49449700,65900,65900,65900,65900,0
|
|
20230920,171500,49449700,65900,65900,65900,65900,0
|
|
20230920,171400,49449700,65900,65900,65900,65900,0
|
|
20230920,171300,49449700,65900,65900,65900,65900,0
|
|
20230920,171200,49449700,65900,65900,65900,65900,0
|
|
20230920,171100,49449700,65900,65900,65900,65900,0
|
|
20230920,171000,49449700,65900,65900,65900,65900,0
|
|
20230920,170900,49449700,65900,65900,65900,65900,0
|
|
20230920,170800,49449700,65900,65900,65900,65900,0
|
|
20230920,170700,49449700,65900,65900,65900,65900,0
|
|
20230920,170600,49449700,65900,65900,65900,65900,0
|
|
20230920,170500,49449700,65900,65900,65900,65900,0
|
|
20230920,170400,49449700,65900,65900,65900,65900,0
|
|
20230920,170300,49449700,65900,65900,65900,65900,0
|
|
20230920,170200,49449700,65900,65900,65900,65900,13
|
|
20230920,170100,49449700,65900,65900,65900,65900,0
|
|
20230920,170000,49449700,65900,65900,65900,65900,0
|
|
20230920,165900,49449700,65900,65900,65900,65900,0
|
|
20230920,165800,49449700,65900,65900,65900,65900,0
|
|
20230920,165700,49449700,65900,65900,65900,65900,0
|
|
20230920,165600,49449700,65900,65900,65900,65900,0
|
|
20230920,165500,49449700,65900,65900,65900,65900,0
|
|
20230920,165400,49449700,65900,65900,65900,65900,0
|
|
20230920,165300,49449700,65900,65900,65900,65900,0
|
|
20230920,165200,49449700,65900,65900,65900,65900,0
|
|
20230920,165100,49449700,65900,65900,65900,65900,0
|
|
20230920,165000,49449700,65900,65900,65900,65900,0
|
|
20230920,164900,49449700,65900,65900,65900,65900,0
|
|
20230920,164800,49449700,65900,65900,65900,65900,0
|
|
20230920,164700,49449700,65900,65900,65900,65900,0
|
|
20230920,164600,49449700,65900,65900,65900,65900,0
|
|
20230920,164500,49449700,65900,65900,65900,65900,0
|
|
20230920,164400,49449700,65900,65900,65900,65900,0
|
|
20230920,164300,49449700,65900,65900,65900,65900,0
|
|
20230920,164200,49449700,65900,65900,65900,65900,0
|
|
20230920,164100,49449700,65900,65900,65900,65900,0
|
|
20230920,164000,49449700,65900,65900,65900,65900,0
|
|
20230920,163900,49449700,65900,65900,65900,65900,0
|
|
20230920,163800,49449700,65900,65900,65900,65900,0
|
|
20230920,163700,49449700,65900,65900,65900,65900,0
|
|
20230920,163600,49449700,65900,65900,65900,65900,0
|
|
20230920,163500,49449700,65900,65900,65900,65900,0
|
|
20230920,163400,49449700,65900,65900,65900,65900,0
|
|
20230920,163300,49449700,65900,65900,65900,65900,0
|
|
20230920,163200,49449700,65900,65900,65900,65900,13
|
|
20230920,163100,49449700,65900,65900,65900,65900,0
|
|
20230920,163000,49449700,65900,65900,65900,65900,0
|
|
20230920,162900,49449700,65900,65900,65900,65900,0
|
|
20230920,162800,49449700,65900,65900,65900,65900,0
|
|
20230920,162700,49449700,65900,65900,65900,65900,0
|
|
20230920,162600,49449700,65900,65900,65900,65900,0
|
|
20230920,162500,49449700,65900,65900,65900,65900,0
|
|
20230920,162400,49449700,65900,65900,65900,65900,0
|
|
20230920,162300,49449700,65900,65900,65900,65900,0
|
|
20230920,162200,49449700,65900,65900,65900,65900,0
|
|
20230920,162100,49449700,65900,65900,65900,65900,0
|
|
20230920,162000,49449700,65900,65900,65900,65900,0
|
|
20230920,161900,49449700,65900,65900,65900,65900,0
|
|
20230920,161800,49449700,65900,65900,65900,65900,0
|
|
20230920,161700,49449700,65900,65900,65900,65900,0
|
|
20230920,161600,49449700,65900,65900,65900,65900,0
|
|
20230920,161500,49449700,65900,65900,65900,65900,0
|
|
20230920,161400,49449700,65900,65900,65900,65900,0
|
|
20230920,161300,49449700,65900,65900,65900,65900,0
|
|
20230920,161200,49449700,65900,65900,65900,65900,0
|
|
20230920,161100,49449700,65900,65900,65900,65900,0
|
|
20230920,161000,49449700,65900,65900,65900,65900,0
|
|
20230920,160900,49449700,65900,65900,65900,65900,0
|
|
20230920,160800,49449700,65900,65900,65900,65900,0
|
|
20230920,160700,49449700,65900,65900,65900,65900,0
|
|
20230920,160600,49449700,65900,65900,65900,65900,0
|
|
20230920,160500,49449700,65900,65900,65900,65900,0
|
|
20230920,160400,49449700,65900,65900,65900,65900,0
|
|
20230920,160300,49449700,65900,65900,65900,65900,0
|
|
20230920,160200,49449700,65900,65900,65900,65900,13
|
|
20230920,160100,49449700,65900,65900,65900,65900,0
|
|
20230920,160000,49449700,65900,65900,65900,65900,0
|
|
20230920,155900,49449700,65900,65900,65900,65900,0
|
|
20230920,155800,49449700,65900,65900,65900,65900,0
|
|
20230920,155700,49449700,65900,65900,65900,65900,0
|
|
20230920,155600,49449700,65900,65900,65900,65900,0
|
|
20230920,155500,49449700,65900,65900,65900,65900,0
|
|
20230920,155400,49449700,65900,65900,65900,65900,0
|
|
20230920,155300,49449700,65900,65900,65900,65900,0
|
|
20230920,155200,49449700,65900,65900,65900,65900,0
|
|
20230920,155100,49449700,65900,65900,65900,65900,0
|
|
20230920,155000,49449700,65900,65900,65900,65900,0
|
|
20230920,154900,49449700,65900,65900,65900,65900,0
|
|
20230920,154800,49449700,65900,65900,65900,65900,0
|
|
20230920,154700,49449700,65900,65900,65900,65900,0
|
|
20230920,154600,49449700,65900,65900,65900,65900,0
|
|
20230920,154500,49449700,65900,65900,65900,65900,0
|
|
20230920,154400,49449700,65900,65900,65900,65900,0
|
|
20230920,154300,49449700,65900,65900,65900,65900,0
|
|
20230920,154200,49449700,65900,65900,65900,65900,0
|
|
20230920,154100,49449700,65900,65900,65900,65900,0
|
|
20230920,154000,49449700,65900,65900,65900,65900,0
|
|
20230920,153900,49449700,65900,65900,65900,65900,0
|
|
20230920,153800,49449700,65900,65900,65900,65900,0
|
|
20230920,153700,49449700,65900,65900,65900,65900,0
|
|
20230920,153600,49449700,65900,65900,65900,65900,0
|
|
20230920,153500,49449700,65900,65900,65900,65900,0
|
|
20230920,153400,49449700,65900,65900,65900,65900,0
|
|
20230920,153300,49449700,65900,65900,65900,65900,0
|
|
20230920,153200,49449700,65900,65900,65900,65900,13
|
|
20230920,153100,49449700,65900,65900,65900,65900,0
|
|
20230920,153000,49449700,65900,65900,65900,65900,13
|
|
20230920,152900,48593000,65900,65900,65900,65900,0
|
|
20230920,152800,48593000,65900,65900,65900,65900,0
|
|
20230920,152700,48593000,65900,65900,65900,65900,0
|
|
20230920,152600,48593000,65900,65900,65900,65900,0
|
|
20230920,152500,48593000,65900,65900,65900,65900,0
|
|
20230920,152400,48593000,65900,65900,65900,65900,0
|
|
20230920,152300,48593000,65900,65900,65900,65900,0
|
|
20230920,152200,48593000,65900,65900,65900,65900,0
|
|
20230920,152100,48593000,65900,65900,65900,65900,0
|
|
20230920,152000,48593000,65900,65900,65900,65900,0
|
|
20230920,151900,48593000,65900,65900,65900,65900,1
|
|
20230920,151800,48527100,65900,65900,65900,65900,0
|
|
20230920,151700,48527100,65900,65900,65900,65900,0
|
|
20230920,151600,48527100,65900,65900,65900,65900,2
|
|
20230920,151500,48395300,65900,65900,65900,65900,1
|
|
20230920,151400,48329400,65800,65800,65800,65800,0
|
|
20230920,151300,48329400,65800,65800,65800,65800,0
|
|
20230920,151200,48329400,65800,65800,65800,65800,0
|
|
20230920,151100,48329400,65800,65800,65800,65800,0
|
|
20230920,151000,48329400,65800,65800,65800,65800,1
|
|
20230920,150900,48263600,65900,65900,65900,65900,0
|
|
20230920,150800,48263600,65900,65900,65900,65900,1
|
|
20230920,150700,48197700,65900,65900,65900,65900,1
|
|
20230920,150600,48131800,65900,65800,65900,65800,4
|
|
20230920,150500,47868500,65700,65700,65700,65700,33
|
|
20230920,150400,45700400,65700,65700,65700,65700,2
|
|
20230920,150300,45569000,65700,65700,65700,65700,0
|
|
20230920,150200,45569000,65700,65700,65700,65700,0
|
|
20230920,150100,45569000,65700,65700,65700,65700,0
|
|
20230920,150000,45569000,65700,65700,65700,65700,1
|
|
20230920,145900,45503300,65700,65700,65700,65700,1
|
|
20230920,145800,45437600,65700,65700,65700,65700,0
|
|
20230920,145700,45437600,65700,65700,65700,65700,1
|
|
20230920,145600,45371900,65700,65700,65700,65700,1
|
|
20230920,145500,45306200,65700,65700,65700,65700,0
|
|
20230920,145400,45306200,65700,65700,65700,65700,0
|
|
20230920,145300,45306200,65700,65700,65700,65700,1
|
|
20230920,145200,45240500,65700,65700,65700,65700,0
|
|
20230920,145100,45240500,65700,65700,65700,65700,0
|
|
20230920,145000,45240500,65700,65700,65700,65700,0
|
|
20230920,144900,45240500,65700,65700,65700,65700,2
|
|
20230920,144800,45109100,65600,65600,65600,65600,0
|
|
20230920,144700,45109100,65600,65600,65600,65600,0
|
|
20230920,144600,45109100,65600,65600,65600,65600,79
|
|
20230920,144500,39926700,65700,65700,65700,65700,1
|
|
20230920,144400,39861000,65700,65700,65700,65700,0
|
|
20230920,144300,39861000,65700,65700,65700,65700,0
|
|
20230920,144200,39861000,65700,65700,65700,65700,2
|
|
20230920,144100,39729600,65700,65700,65700,65700,1
|
|
20230920,144000,39663900,65700,65700,65700,65700,0
|
|
20230920,143900,39663900,65700,65700,65700,65700,16
|
|
20230920,143800,38612700,65700,65700,65700,65700,1
|
|
20230920,143700,38547000,65700,65700,65700,65700,0
|
|
20230920,143600,38547000,65700,65700,65700,65700,0
|
|
20230920,143500,38547000,65700,65700,65700,65700,0
|
|
20230920,143400,38547000,65700,65700,65700,65700,2
|
|
20230920,143300,38415600,65700,65700,65700,65700,0
|
|
20230920,143200,38415600,65700,65700,65700,65700,0
|
|
20230920,143100,38415600,65700,65700,65700,65700,1
|
|
20230920,143000,38349900,65700,65700,65700,65700,1
|
|
20230920,142900,38284200,65700,65700,65700,65700,14
|
|
20230920,142800,37364400,65700,65700,65700,65700,0
|
|
20230920,142700,37364400,65700,65700,65700,65700,2
|
|
20230920,142600,37233000,65700,65700,65700,65700,0
|
|
20230920,142500,37233000,65700,65700,65700,65700,0
|
|
20230920,142400,37233000,65700,65700,65700,65700,1
|
|
20230920,142300,37167300,65700,65700,65700,65700,2
|
|
20230920,142200,37035900,65700,65700,65700,65700,0
|
|
20230920,142100,37035900,65700,65700,65700,65700,0
|
|
20230920,142000,37035900,65700,65700,65700,65700,0
|
|
20230920,141900,37035900,65700,65700,65700,65700,1
|
|
20230920,141800,36970200,65700,65700,65700,65700,0
|
|
20230920,141700,36970200,65700,65700,65700,65700,0
|
|
20230920,141600,36970200,65700,65700,65700,65700,0
|
|
20230920,141500,36970200,65700,65800,65800,65700,3
|
|
20230920,141400,36773000,65700,65700,65700,65700,0
|
|
20230920,141300,36773000,65700,65700,65700,65700,0
|
|
20230920,141200,36773000,65700,65700,65700,65700,0
|
|
20230920,141100,36773000,65700,65700,65700,65700,2
|
|
20230920,141000,36641600,65900,65900,65900,65900,0
|
|
20230920,140900,36641600,65900,65900,65900,65900,0
|
|
20230920,140800,36641600,65900,65900,65900,65900,2
|
|
20230920,140700,36509800,65900,65900,65900,65900,0
|
|
20230920,140600,36509800,65900,65900,65900,65900,0
|
|
20230920,140500,36509800,65900,65900,65900,65900,1
|
|
20230920,140400,36443900,65900,65900,65900,65900,1
|
|
20230920,140300,36378000,65900,65900,65900,65900,0
|
|
20230920,140200,36378000,65900,65900,65900,65900,0
|
|
20230920,140100,36378000,65900,65900,65900,65900,0
|
|
20230920,140000,36378000,65900,65900,65900,65900,1
|
|
20230920,135900,36312100,65800,65800,65800,65800,0
|
|
20230920,135800,36312100,65800,65800,65800,65800,0
|
|
20230920,135700,36312100,65800,65800,65800,65800,0
|
|
20230920,135600,36312100,65800,65800,65800,65800,0
|
|
20230920,135500,36312100,65800,65800,65800,65800,1
|
|
20230920,135400,36246300,65700,65700,65700,65700,59
|
|
20230920,135300,32370000,65700,65700,65700,65700,1
|
|
20230920,135200,32304300,65700,65700,65700,65700,1
|
|
20230920,135100,32238600,65700,65700,65700,65700,1
|
|
20230920,135000,32172900,65700,65700,65700,65700,0
|
|
20230920,134900,32172900,65700,65700,65700,65700,1
|
|
20230920,134800,32107200,65700,65700,65700,65700,0
|
|
20230920,134700,32107200,65700,65700,65700,65700,1
|
|
20230920,134600,32041500,65700,65700,65700,65700,20
|
|
20230920,134500,30727500,65700,65700,65700,65700,3
|
|
20230920,134400,30530400,65700,65700,65700,65700,0
|
|
20230920,134300,30530400,65700,65700,65700,65700,10
|
|
20230920,134200,29873400,65700,65700,65700,65700,0
|
|
20230920,134100,29873400,65700,65700,65700,65700,1
|
|
20230920,134000,29807700,65700,65700,65700,65700,0
|
|
20230920,133900,29807700,65700,65700,65700,65700,0
|
|
20230920,133800,29807700,65700,65700,65700,65700,0
|
|
20230920,133700,29807700,65700,65700,65700,65700,1
|
|
20230920,133600,29742000,65700,65700,65700,65700,0
|
|
20230920,133500,29742000,65700,65700,65700,65700,0
|
|
20230920,133400,29742000,65700,65700,65700,65700,0
|
|
20230920,133300,29742000,65700,65700,65700,65700,0
|
|
20230920,133200,29742000,65700,65700,65700,65700,0
|
|
20230920,133100,29742000,65700,65700,65700,65700,0
|
|
20230920,133000,29742000,65700,65700,65700,65700,0
|
|
20230920,132900,29742000,65700,65700,65700,65700,0
|
|
20230920,132800,29742000,65700,65700,65700,65700,1
|
|
20230920,132700,29676300,65700,65700,65700,65700,0
|
|
20230920,132600,29676300,65700,65700,65700,65700,7
|
|
20230920,132500,29216400,65700,65700,65700,65700,0
|
|
20230920,132400,29216400,65700,65700,65700,65700,0
|
|
20230920,132300,29216400,65700,65700,65700,65700,0
|
|
20230920,132200,29216400,65700,65700,65700,65700,0
|
|
20230920,132100,29216400,65700,65700,65700,65700,0
|
|
20230920,132000,29216400,65700,65700,65700,65700,0
|
|
20230920,131900,29216400,65700,65700,65700,65700,0
|
|
20230920,131800,29216400,65700,65700,65700,65700,0
|
|
20230920,131700,29216400,65700,65700,65700,65700,0
|
|
20230920,131600,29216400,65700,65700,65700,65700,0
|
|
20230920,131500,29216400,65700,65700,65700,65700,0
|
|
20230920,131400,29216400,65700,65700,65700,65700,0
|
|
20230920,131300,29216400,65700,65700,65700,65700,0
|
|
20230920,131200,29216400,65700,65700,65700,65700,0
|
|
20230920,131100,29216400,65700,65700,65700,65700,0
|
|
20230920,131000,29216400,65700,65700,65700,65700,0
|
|
20230920,130900,29216400,65700,65700,65700,65700,0
|
|
20230920,130800,29216400,65700,65700,65700,65700,0
|
|
20230920,130700,29216400,65700,65700,65700,65700,0
|
|
20230920,130600,29216400,65700,65700,65700,65700,0
|
|
20230920,130500,29216400,65700,65700,65700,65700,0
|
|
20230920,130400,29216400,65700,65700,65700,65700,1
|
|
20230920,130300,29150700,65600,65600,65600,65600,0
|
|
20230920,130200,29150700,65600,65600,65600,65600,0
|
|
20230920,130100,29150700,65600,65600,65600,65600,0
|
|
20230920,130000,29150700,65600,65600,65600,65600,0
|
|
20230920,125900,29150700,65600,65600,65600,65600,0
|
|
20230920,125800,29150700,65600,65600,65600,65600,0
|
|
20230920,125700,29150700,65600,65600,65600,65600,0
|
|
20230920,125600,29150700,65600,65600,65600,65600,0
|
|
20230920,125500,29150700,65600,65600,65600,65600,0
|
|
20230920,125400,29150700,65600,65600,65600,65600,0
|
|
20230920,125300,29150700,65600,65600,65600,65600,0
|
|
20230920,125200,29150700,65600,65600,65600,65600,0
|
|
20230920,125100,29150700,65600,65600,65600,65600,0
|
|
20230920,125000,29150700,65600,65600,65600,65600,0
|
|
20230920,124900,29150700,65600,65600,65600,65600,0
|
|
20230920,124800,29150700,65600,65600,65600,65600,0
|
|
20230920,124700,29150700,65600,65600,65600,65600,0
|
|
20230920,124600,29150700,65600,65600,65600,65600,0
|
|
20230920,124500,29150700,65600,65600,65600,65600,0
|
|
20230920,124400,29150700,65600,65600,65600,65600,0
|
|
20230920,124300,29150700,65600,65600,65600,65600,10
|
|
20230920,124200,28494700,65700,65700,65700,65700,0
|
|
20230920,124100,28494700,65700,65700,65700,65700,0
|
|
20230920,124000,28494700,65700,65700,65700,65700,0
|
|
20230920,123900,28494700,65700,65700,65700,65700,0
|
|
20230920,123800,28494700,65700,65700,65700,65700,0
|
|
20230920,123700,28494700,65700,65700,65700,65700,0
|
|
20230920,123600,28494700,65700,65700,65700,65700,0
|
|
20230920,123500,28494700,65700,65700,65700,65700,0
|
|
20230920,123400,28494700,65700,65700,65700,65700,0
|
|
20230920,123300,28494700,65700,65700,65700,65700,0
|
|
20230920,123200,28494700,65700,65700,65700,65700,1
|
|
20230920,123100,28429000,65600,65600,65600,65600,0
|
|
20230920,123000,28429000,65600,65600,65600,65600,0
|
|
20230920,122900,28429000,65600,65600,65600,65600,0
|
|
20230920,122800,28429000,65600,65600,65600,65600,0
|
|
20230920,122700,28429000,65600,65600,65600,65600,0
|
|
20230920,122600,28429000,65600,65600,65600,65600,0
|
|
20230920,122500,28429000,65600,65600,65600,65600,0
|
|
20230920,122400,28429000,65600,65800,65800,65600,144
|
|
20230920,122300,18971100,65800,65800,65800,65800,0
|
|
20230920,122200,18971100,65800,65800,65800,65800,0
|
|
20230920,122100,18971100,65800,65800,65800,65800,0
|
|
20230920,122000,18971100,65800,65800,65800,65800,0
|
|
20230920,121900,18971100,65800,65800,65800,65800,0
|
|
20230920,121800,18971100,65800,65800,65800,65800,0
|
|
20230920,121700,18971100,65800,65800,65800,65800,0
|
|
20230920,121600,18971100,65800,65800,65800,65800,0
|
|
20230920,121500,18971100,65800,65800,65800,65800,40
|
|
20230920,121400,16339100,65800,65800,65800,65800,0
|
|
20230920,121300,16339100,65800,65800,65800,65800,0
|
|
20230920,121200,16339100,65800,65800,65800,65800,0
|
|
20230920,121100,16339100,65800,65800,65800,65800,0
|
|
20230920,121000,16339100,65800,65800,65800,65800,0
|
|
20230920,120900,16339100,65800,65800,65800,65800,0
|
|
20230920,120800,16339100,65800,65800,65800,65800,0
|
|
20230920,120700,16339100,65800,65800,65800,65800,0
|
|
20230920,120600,16339100,65800,65800,65800,65800,0
|
|
20230920,120500,16339100,65800,65800,65800,65800,0
|
|
20230920,120400,16339100,65800,65800,65800,65800,0
|
|
20230920,120300,16339100,65800,65800,65800,65800,0
|
|
20230920,120200,16339100,65800,65800,65800,65800,0
|
|
20230920,120100,16339100,65800,65800,65800,65800,0
|
|
20230920,120000,16339100,65800,65800,65800,65800,0
|
|
20230920,115900,16339100,65800,65800,65800,65800,0
|
|
20230920,115800,16339100,65800,65800,65800,65800,0
|
|
20230920,115700,16339100,65800,65800,65800,65800,0
|
|
20230920,115600,16339100,65800,65800,65800,65800,0
|
|
20230920,115500,16339100,65800,65800,65800,65800,10
|
|
20230920,115400,15681100,65900,65900,65900,65900,0
|
|
20230920,115300,15681100,65900,65900,65900,65900,0
|
|
20230920,115200,15681100,65900,65900,65900,65900,0
|
|
20230920,115100,15681100,65900,65900,65900,65900,0
|
|
20230920,115000,15681100,65900,65900,65900,65900,120
|
|
20230920,114900,7773100,65900,65900,65900,65900,0
|
|
20230920,114800,7773100,65900,65900,65900,65900,0
|
|
20230920,114700,7773100,65900,65900,65900,65900,0
|
|
20230920,114600,7773100,65900,65900,65900,65900,0
|
|
20230920,114500,7773100,65900,65900,65900,65900,0
|
|
20230920,114400,7773100,65900,65900,65900,65900,0
|
|
20230920,114300,7773100,65900,65900,65900,65900,0
|
|
20230920,114200,7773100,65900,65900,65900,65900,0
|
|
20230920,114100,7773100,65900,65900,65900,65900,0
|
|
20230920,114000,7773100,65900,65900,65900,65900,0
|
|
20230920,113900,7773100,65900,65900,65900,65900,0
|
|
20230920,113800,7773100,65900,65900,65900,65900,0
|
|
20230920,113700,7773100,65900,65900,65900,65900,0
|
|
20230920,113600,7773100,65900,65900,65900,65900,0
|
|
20230920,113500,7773100,65900,65900,65900,65900,0
|
|
20230920,113400,7773100,65900,65900,65900,65900,0
|
|
20230920,113300,7773100,65900,65900,65900,65900,0
|
|
20230920,113200,7773100,65900,65900,65900,65900,0
|
|
20230920,113100,7773100,65900,65900,65900,65900,0
|
|
20230920,113000,7773100,65900,65900,65900,65900,2
|
|
20230920,112900,7641300,65900,65900,65900,65900,0
|
|
20230920,112800,7641300,65900,65900,65900,65900,0
|
|
20230920,112700,7641300,65900,65900,65900,65900,0
|
|
20230920,112600,7641300,65900,65900,65900,65900,0
|
|
20230920,112500,7641300,65900,65900,65900,65900,0
|
|
20230920,112400,7641300,65900,65900,65900,65900,0
|
|
20230920,112300,7641300,65900,65900,65900,65900,0
|
|
20230920,112200,7641300,65900,65900,65900,65900,0
|
|
20230920,112100,7641300,65900,65900,65900,65900,0
|
|
20230920,112000,7641300,65900,65900,65900,65900,0
|
|
20230920,111900,7641300,65900,65900,65900,65900,0
|
|
20230920,111800,7641300,65900,65900,65900,65900,0
|
|
20230920,111700,7641300,65900,65900,65900,65900,0
|
|
20230920,111600,7641300,65900,65900,65900,65900,0
|
|
20230920,111500,7641300,65900,65900,65900,65900,0
|
|
20230920,111400,7641300,65900,65900,65900,65900,0
|
|
20230920,111300,7641300,65900,65900,65900,65900,0
|
|
20230920,111200,7641300,65900,65900,65900,65900,0
|
|
20230920,111100,7641300,65900,65900,65900,65900,10
|
|
20230920,111000,6982300,65900,65900,65900,65900,0
|
|
20230920,110900,6982300,65900,65900,65900,65900,5
|
|
20230920,110800,6652800,65900,65900,65900,65900,0
|
|
20230920,110700,6652800,65900,65900,65900,65900,0
|
|
20230920,110600,6652800,65900,65900,65900,65900,0
|
|
20230920,110500,6652800,65900,65900,65900,65900,0
|
|
20230920,110400,6652800,65900,65900,65900,65900,0
|
|
20230920,110300,6652800,65900,65900,65900,65900,0
|
|
20230920,110200,6652800,65900,65900,65900,65900,0
|
|
20230920,110100,6652800,65900,65900,65900,65900,0
|
|
20230920,110000,6652800,65900,65900,65900,65900,0
|
|
20230920,105900,6652800,65900,65900,65900,65900,1
|
|
20230920,105800,6586900,65900,65900,65900,65900,0
|
|
20230920,105700,6586900,65900,65900,65900,65900,0
|
|
20230920,105600,6586900,65900,65900,65900,65900,0
|
|
20230920,105500,6586900,65900,65900,65900,65900,0
|
|
20230920,105400,6586900,65900,65900,65900,65900,0
|
|
20230920,105300,6586900,65900,65900,65900,65900,0
|
|
20230920,105200,6586900,65900,65900,65900,65900,0
|
|
20230920,105100,6586900,65900,65900,65900,65900,0
|
|
20230920,105000,6586900,65900,65900,65900,65900,0
|
|
20230920,104900,6586900,65900,65900,65900,65900,0
|
|
20230920,104800,6586900,65900,65900,65900,65900,0
|
|
20230920,104700,6586900,65900,65900,65900,65900,0
|
|
20230920,104600,6586900,65900,65900,65900,65900,0
|
|
20230920,104500,6586900,65900,65900,65900,65900,0
|
|
20230920,104400,6586900,65900,65900,65900,65900,2
|
|
20230920,104300,6455100,65800,65800,65800,65800,0
|
|
20230920,104200,6455100,65800,65800,65800,65800,0
|
|
20230920,104100,6455100,65800,65800,65800,65800,9
|
|
20230920,104000,5862900,65900,65900,65900,65900,0
|
|
20230920,103900,5862900,65900,65900,65900,65900,0
|
|
20230920,103800,5862900,65900,65900,65900,65900,0
|
|
20230920,103700,5862900,65900,65900,65900,65900,0
|
|
20230920,103600,5862900,65900,65900,65900,65900,0
|
|
20230920,103500,5862900,65900,65900,65900,65900,0
|
|
20230920,103400,5862900,65900,65900,65900,65900,0
|
|
20230920,103300,5862900,65900,65900,65900,65900,0
|
|
20230920,103200,5862900,65900,65900,65900,65900,0
|
|
20230920,103100,5862900,65900,65900,65900,65900,0
|
|
20230920,103000,5862900,65900,65900,65900,65900,0
|
|
20230920,102900,5862900,65900,65900,65900,65900,0
|
|
20230920,102800,5862900,65900,65900,65900,65900,0
|
|
20230920,102700,5862900,65900,65900,65900,65900,0
|
|
20230920,102600,5862900,65900,65900,65900,65900,1
|
|
20230920,102500,5797000,65900,65900,65900,65900,3
|
|
20230920,102400,5599300,65900,65900,65900,65900,0
|
|
20230920,102300,5599300,65900,65900,65900,65900,0
|
|
20230920,102200,5599300,65900,65900,65900,65900,0
|
|
20230920,102100,5599300,65900,65900,65900,65900,0
|
|
20230920,102000,5599300,65900,65900,65900,65900,0
|
|
20230920,101900,5599300,65900,65900,65900,65900,0
|
|
20230920,101800,5599300,65900,65900,65900,65900,0
|
|
20230920,101700,5599300,65900,65900,65900,65900,0
|
|
20230920,101600,5599300,65900,65900,65900,65900,0
|
|
20230920,101500,5599300,65900,65900,65900,65900,0
|
|
20230920,101400,5599300,65900,65900,65900,65900,0
|
|
20230920,101300,5599300,65900,65900,65900,65900,1
|
|
20230920,101200,5533400,65900,65900,65900,65900,0
|
|
20230920,101100,5533400,65900,65900,65900,65900,0
|
|
20230920,101000,5533400,65900,65900,65900,65900,0
|
|
20230920,100900,5533400,65900,65900,65900,65900,14
|
|
20230920,100800,4610800,65800,65800,65800,65800,0
|
|
20230920,100700,4610800,65800,65800,65800,65800,0
|
|
20230920,100600,4610800,65800,65800,65800,65800,6
|
|
20230920,100500,4216000,65800,65800,65800,65800,1
|
|
20230920,100400,4150200,65800,65800,65800,65800,1
|
|
20230920,100300,4084400,65900,65900,65900,65900,0
|
|
20230920,100200,4084400,65900,65900,65900,65900,0
|
|
20230920,100100,4084400,65900,65900,65900,65900,0
|
|
20230920,100000,4084400,65900,65900,65900,65900,1
|
|
20230920,095900,4018500,65700,65700,65700,65700,0
|
|
20230920,095800,4018500,65700,65700,65700,65700,0
|
|
20230920,095700,4018500,65700,65700,65700,65700,0
|
|
20230920,095600,4018500,65700,65700,65700,65700,1
|
|
20230920,095500,3952800,65900,65900,65900,65900,0
|
|
20230920,095400,3952800,65900,65900,65900,65900,0
|
|
20230920,095300,3952800,65900,65900,65900,65900,0
|
|
20230920,095200,3952800,65900,65900,65900,65900,0
|
|
20230920,095100,3952800,65900,65900,65900,65900,0
|
|
20230920,095000,3952800,65900,65900,65900,65900,0
|
|
20230920,094900,3952800,65900,65900,65900,65900,0
|
|
20230920,094800,3952800,65900,65900,65900,65900,0
|
|
20230920,094700,3952800,65900,65900,65900,65900,0
|
|
20230920,094600,3952800,65900,65900,65900,65900,1
|
|
20230920,094500,3886900,65800,65900,65900,65800,26
|
|
20230920,094400,2176000,65900,65900,65900,65900,0
|
|
20230920,094300,2176000,65900,65900,65900,65900,0
|
|
20230920,094200,2176000,65900,65900,65900,65900,0
|
|
20230920,094100,2176000,65900,65900,65900,65900,0
|
|
20230920,094000,2176000,65900,65900,65900,65900,0
|
|
20230920,093900,2176000,65900,65900,65900,65900,0
|
|
20230920,093800,2176000,65900,65900,65900,65900,0
|
|
20230920,093700,2176000,65900,65900,65900,65900,1
|
|
20230920,093600,2110100,65900,65900,65900,65900,0
|
|
20230920,093500,2110100,65900,65900,65900,65900,0
|
|
20230920,093400,2110100,65900,65900,65900,65900,0
|
|
20230920,093300,2110100,65900,65900,65900,65900,3
|
|
20230920,093200,1912400,65900,65900,65900,65900,0
|
|
20230920,093100,1912400,65900,65900,65900,65900,15
|
|
20230920,093000,923900,66000,66000,66000,66000,1
|
|
20230920,092900,857900,65900,65900,65900,65900,0
|
|
20230920,092800,857900,65900,65900,65900,65900,0
|
|
20230920,092700,857900,65900,65900,65900,65900,1
|
|
20230920,092600,792000,66000,66000,66000,66000,0
|
|
20230920,092500,792000,66000,66000,66000,66000,0
|
|
20230920,092400,792000,66000,66000,66000,66000,0
|
|
20230920,092300,792000,66000,66000,66000,66000,0
|
|
20230920,092200,792000,66000,66000,66000,66000,0
|
|
20230920,092100,792000,66000,66000,66000,66000,0
|
|
20230920,092000,792000,66000,66000,66000,66000,0
|
|
20230920,091900,792000,66000,66000,66000,66000,0
|
|
20230920,091800,792000,66000,66000,66000,66000,0
|
|
20230920,091700,792000,66000,66000,66000,66000,0
|
|
20230920,091600,792000,66000,66000,66000,66000,0
|
|
20230920,091500,792000,66000,66000,66000,66000,0
|
|
20230920,091400,792000,66000,66000,66000,66000,0
|
|
20230920,091300,792000,66000,66000,66000,66000,2
|
|
20230920,091200,660000,66000,66000,66000,66000,0
|
|
20230920,091100,660000,66000,66000,66000,66000,0
|
|
20230920,091000,660000,66000,66000,66000,66000,1
|
|
20230920,090900,594000,66000,66000,66000,66000,0
|
|
20230920,090800,594000,66000,66000,66000,66000,0
|
|
20230920,090700,594000,66000,66000,66000,66000,0
|
|
20230920,090600,594000,66000,66000,66000,66000,0
|
|
20230920,090500,594000,66000,66000,66000,66000,0
|
|
20230920,090400,594000,66000,66000,66000,66000,0
|
|
20230920,090300,594000,66000,66000,66000,66000,0
|
|
20230920,090200,594000,66000,66000,66000,66000,0
|
|
20230920,090100,594000,66000,66000,66000,66000,0
|
|
20230920,090000,594000,66000,66000,66000,66000,9
|