649 lines
33 KiB
CSV
649 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,194600,139668500,65400,65400,65400,65400,126
|
|
20230922,194500,139668500,65400,65400,65400,65400,0
|
|
20230922,194400,139668500,65400,65400,65400,65400,0
|
|
20230922,194300,139668500,65400,65400,65400,65400,0
|
|
20230922,194200,139668500,65400,65400,65400,65400,0
|
|
20230922,194100,139668500,65400,65400,65400,65400,0
|
|
20230922,194000,139668500,65400,65400,65400,65400,0
|
|
20230922,193900,139668500,65400,65400,65400,65400,0
|
|
20230922,193800,139668500,65400,65400,65400,65400,0
|
|
20230922,193700,139668500,65400,65400,65400,65400,0
|
|
20230922,193600,139668500,65400,65400,65400,65400,0
|
|
20230922,193500,139668500,65400,65400,65400,65400,0
|
|
20230922,193400,139668500,65400,65400,65400,65400,0
|
|
20230922,193300,139668500,65400,65400,65400,65400,0
|
|
20230922,193200,139668500,65400,65400,65400,65400,0
|
|
20230922,193100,139668500,65400,65400,65400,65400,0
|
|
20230922,193000,139668500,65400,65400,65400,65400,0
|
|
20230922,192900,139668500,65400,65400,65400,65400,0
|
|
20230922,192800,139668500,65400,65400,65400,65400,0
|
|
20230922,192700,139668500,65400,65400,65400,65400,0
|
|
20230922,192600,139668500,65400,65400,65400,65400,0
|
|
20230922,192500,139668500,65400,65400,65400,65400,0
|
|
20230922,192400,139668500,65400,65400,65400,65400,0
|
|
20230922,192300,139668500,65400,65400,65400,65400,0
|
|
20230922,192200,139668500,65400,65400,65400,65400,0
|
|
20230922,192100,139668500,65400,65400,65400,65400,0
|
|
20230922,192000,139668500,65400,65400,65400,65400,0
|
|
20230922,191900,139668500,65400,65400,65400,65400,0
|
|
20230922,191800,139668500,65400,65400,65400,65400,0
|
|
20230922,191700,139668500,65400,65400,65400,65400,0
|
|
20230922,191600,139668500,65400,65400,65400,65400,126
|
|
20230922,191500,139668500,65400,65400,65400,65400,0
|
|
20230922,191400,139668500,65400,65400,65400,65400,0
|
|
20230922,191300,139668500,65400,65400,65400,65400,0
|
|
20230922,191200,139668500,65400,65400,65400,65400,0
|
|
20230922,191100,139668500,65400,65400,65400,65400,0
|
|
20230922,191000,139668500,65400,65400,65400,65400,0
|
|
20230922,190900,139668500,65400,65400,65400,65400,0
|
|
20230922,190800,139668500,65400,65400,65400,65400,0
|
|
20230922,190700,139668500,65400,65400,65400,65400,0
|
|
20230922,190600,139668500,65400,65400,65400,65400,0
|
|
20230922,190500,139668500,65400,65400,65400,65400,0
|
|
20230922,190400,139668500,65400,65400,65400,65400,0
|
|
20230922,190300,139668500,65400,65400,65400,65400,0
|
|
20230922,190200,139668500,65400,65400,65400,65400,0
|
|
20230922,190100,139668500,65400,65400,65400,65400,0
|
|
20230922,190000,139668500,65400,65400,65400,65400,0
|
|
20230922,185900,139668500,65400,65400,65400,65400,0
|
|
20230922,185800,139668500,65400,65400,65400,65400,0
|
|
20230922,185700,139668500,65400,65400,65400,65400,0
|
|
20230922,185600,139668500,65400,65400,65400,65400,0
|
|
20230922,185500,139668500,65400,65400,65400,65400,0
|
|
20230922,185400,139668500,65400,65400,65400,65400,0
|
|
20230922,185300,139668500,65400,65400,65400,65400,0
|
|
20230922,185200,139668500,65400,65400,65400,65400,0
|
|
20230922,185100,139668500,65400,65400,65400,65400,0
|
|
20230922,185000,139668500,65400,65400,65400,65400,0
|
|
20230922,184900,139668500,65400,65400,65400,65400,0
|
|
20230922,184800,139668500,65400,65400,65400,65400,0
|
|
20230922,184700,139668500,65400,65400,65400,65400,0
|
|
20230922,184600,139668500,65400,65400,65400,65400,126
|
|
20230922,184500,139668500,65400,65400,65400,65400,0
|
|
20230922,184400,139668500,65400,65400,65400,65400,0
|
|
20230922,184300,139668500,65400,65400,65400,65400,0
|
|
20230922,184200,139668500,65400,65400,65400,65400,0
|
|
20230922,184100,139668500,65400,65400,65400,65400,0
|
|
20230922,184000,139668500,65400,65400,65400,65400,0
|
|
20230922,183900,139668500,65400,65400,65400,65400,0
|
|
20230922,183800,139668500,65400,65400,65400,65400,0
|
|
20230922,183700,139668500,65400,65400,65400,65400,0
|
|
20230922,183600,139668500,65400,65400,65400,65400,0
|
|
20230922,183500,139668500,65400,65400,65400,65400,0
|
|
20230922,183400,139668500,65400,65400,65400,65400,0
|
|
20230922,183300,139668500,65400,65400,65400,65400,0
|
|
20230922,183200,139668500,65400,65400,65400,65400,0
|
|
20230922,183100,139668500,65400,65400,65400,65400,0
|
|
20230922,183000,139668500,65400,65400,65400,65400,0
|
|
20230922,182900,139668500,65400,65400,65400,65400,0
|
|
20230922,182800,139668500,65400,65400,65400,65400,0
|
|
20230922,182700,139668500,65400,65400,65400,65400,0
|
|
20230922,182600,139668500,65400,65400,65400,65400,0
|
|
20230922,182500,139668500,65400,65400,65400,65400,0
|
|
20230922,182400,139668500,65400,65400,65400,65400,0
|
|
20230922,182300,139668500,65400,65400,65400,65400,0
|
|
20230922,182200,139668500,65400,65400,65400,65400,0
|
|
20230922,182100,139668500,65400,65400,65400,65400,0
|
|
20230922,182000,139668500,65400,65400,65400,65400,0
|
|
20230922,181900,139668500,65400,65400,65400,65400,0
|
|
20230922,181800,139668500,65400,65400,65400,65400,0
|
|
20230922,181700,139668500,65400,65400,65400,65400,0
|
|
20230922,181600,139668500,65400,65400,65400,65400,126
|
|
20230922,181500,139668500,65400,65400,65400,65400,0
|
|
20230922,181400,139668500,65400,65400,65400,65400,0
|
|
20230922,181300,139668500,65400,65400,65400,65400,0
|
|
20230922,181200,139668500,65400,65400,65400,65400,0
|
|
20230922,181100,139668500,65400,65400,65400,65400,0
|
|
20230922,181000,139668500,65400,65400,65400,65400,0
|
|
20230922,180900,139668500,65400,65400,65400,65400,0
|
|
20230922,180800,139668500,65400,65400,65400,65400,0
|
|
20230922,180700,139668500,65400,65400,65400,65400,0
|
|
20230922,180600,139668500,65400,65400,65400,65400,0
|
|
20230922,180500,139668500,65400,65400,65400,65400,0
|
|
20230922,180400,139668500,65400,65400,65400,65400,0
|
|
20230922,180300,139668500,65400,65400,65400,65400,0
|
|
20230922,180200,139668500,65400,65400,65400,65400,0
|
|
20230922,180100,139668500,65400,65400,65400,65400,0
|
|
20230922,180000,139668500,65400,65400,65400,65400,0
|
|
20230922,175900,139668500,65400,65400,65400,65400,0
|
|
20230922,175800,139668500,65400,65400,65400,65400,0
|
|
20230922,175700,139668500,65400,65400,65400,65400,0
|
|
20230922,175600,139668500,65400,65400,65400,65400,0
|
|
20230922,175500,139668500,65400,65400,65400,65400,0
|
|
20230922,175400,139668500,65400,65400,65400,65400,0
|
|
20230922,175300,139668500,65400,65400,65400,65400,0
|
|
20230922,175200,139668500,65400,65400,65400,65400,0
|
|
20230922,175100,139668500,65400,65400,65400,65400,0
|
|
20230922,175000,139668500,65400,65400,65400,65400,0
|
|
20230922,174900,139668500,65400,65400,65400,65400,0
|
|
20230922,174800,139668500,65400,65400,65400,65400,0
|
|
20230922,174700,139668500,65400,65400,65400,65400,0
|
|
20230922,174600,139668500,65400,65400,65400,65400,126
|
|
20230922,174500,139668500,65400,65400,65400,65400,0
|
|
20230922,174400,139668500,65400,65400,65400,65400,0
|
|
20230922,174300,139668500,65400,65400,65400,65400,0
|
|
20230922,174200,139668500,65400,65400,65400,65400,0
|
|
20230922,174100,139668500,65400,65400,65400,65400,0
|
|
20230922,174000,139668500,65400,65400,65400,65400,0
|
|
20230922,173900,139668500,65400,65400,65400,65400,0
|
|
20230922,173800,139668500,65400,65400,65400,65400,0
|
|
20230922,173700,139668500,65400,65400,65400,65400,0
|
|
20230922,173600,139668500,65400,65400,65400,65400,0
|
|
20230922,173500,139668500,65400,65400,65400,65400,0
|
|
20230922,173400,139668500,65400,65400,65400,65400,0
|
|
20230922,173300,139668500,65400,65400,65400,65400,0
|
|
20230922,173200,139668500,65400,65400,65400,65400,0
|
|
20230922,173100,139668500,65400,65400,65400,65400,0
|
|
20230922,173000,139668500,65400,65400,65400,65400,0
|
|
20230922,172900,139668500,65400,65400,65400,65400,0
|
|
20230922,172800,139668500,65400,65400,65400,65400,0
|
|
20230922,172700,139668500,65400,65400,65400,65400,0
|
|
20230922,172600,139668500,65400,65400,65400,65400,0
|
|
20230922,172500,139668500,65400,65400,65400,65400,0
|
|
20230922,172400,139668500,65400,65400,65400,65400,0
|
|
20230922,172300,139668500,65400,65400,65400,65400,0
|
|
20230922,172200,139668500,65400,65400,65400,65400,0
|
|
20230922,172100,139668500,65400,65400,65400,65400,0
|
|
20230922,172000,139668500,65400,65400,65400,65400,0
|
|
20230922,171900,139668500,65400,65400,65400,65400,0
|
|
20230922,171800,139668500,65400,65400,65400,65400,0
|
|
20230922,171700,139668500,65400,65400,65400,65400,0
|
|
20230922,171600,139668500,65400,65400,65400,65400,126
|
|
20230922,171500,139668500,65400,65400,65400,65400,0
|
|
20230922,171400,139668500,65400,65400,65400,65400,0
|
|
20230922,171300,139668500,65400,65400,65400,65400,0
|
|
20230922,171200,139668500,65400,65400,65400,65400,0
|
|
20230922,171100,139668500,65400,65400,65400,65400,0
|
|
20230922,171000,139668500,65400,65400,65400,65400,0
|
|
20230922,170900,139668500,65400,65400,65400,65400,0
|
|
20230922,170800,139668500,65400,65400,65400,65400,0
|
|
20230922,170700,139668500,65400,65400,65400,65400,0
|
|
20230922,170600,139668500,65400,65400,65400,65400,0
|
|
20230922,170500,139668500,65400,65400,65400,65400,0
|
|
20230922,170400,139668500,65400,65400,65400,65400,0
|
|
20230922,170300,139668500,65400,65400,65400,65400,0
|
|
20230922,170200,139668500,65400,65400,65400,65400,0
|
|
20230922,170100,139668500,65400,65400,65400,65400,0
|
|
20230922,170000,139668500,65400,65400,65400,65400,0
|
|
20230922,165900,139668500,65400,65400,65400,65400,0
|
|
20230922,165800,139668500,65400,65400,65400,65400,0
|
|
20230922,165700,139668500,65400,65400,65400,65400,0
|
|
20230922,165600,139668500,65400,65400,65400,65400,0
|
|
20230922,165500,139668500,65400,65400,65400,65400,0
|
|
20230922,165400,139668500,65400,65400,65400,65400,0
|
|
20230922,165300,139668500,65400,65400,65400,65400,0
|
|
20230922,165200,139668500,65400,65400,65400,65400,0
|
|
20230922,165100,139668500,65400,65400,65400,65400,0
|
|
20230922,165000,139668500,65400,65400,65400,65400,0
|
|
20230922,164900,139668500,65400,65400,65400,65400,0
|
|
20230922,164800,139668500,65400,65400,65400,65400,0
|
|
20230922,164700,139668500,65400,65400,65400,65400,0
|
|
20230922,164600,139668500,65400,65400,65400,65400,126
|
|
20230922,164500,139668500,65400,65400,65400,65400,0
|
|
20230922,164400,139668500,65400,65400,65400,65400,0
|
|
20230922,164300,139668500,65400,65400,65400,65400,0
|
|
20230922,164200,139668500,65400,65400,65400,65400,0
|
|
20230922,164100,139668500,65400,65400,65400,65400,0
|
|
20230922,164000,139668500,65400,65400,65400,65400,0
|
|
20230922,163900,139668500,65400,65400,65400,65400,0
|
|
20230922,163800,139668500,65400,65400,65400,65400,0
|
|
20230922,163700,139668500,65400,65400,65400,65400,0
|
|
20230922,163600,139668500,65400,65400,65400,65400,0
|
|
20230922,163500,139668500,65400,65400,65400,65400,0
|
|
20230922,163400,139668500,65400,65400,65400,65400,0
|
|
20230922,163300,139668500,65400,65400,65400,65400,0
|
|
20230922,163200,139668500,65400,65400,65400,65400,0
|
|
20230922,163100,139668500,65400,65400,65400,65400,0
|
|
20230922,163000,139668500,65400,65400,65400,65400,0
|
|
20230922,162900,139668500,65400,65400,65400,65400,0
|
|
20230922,162800,139668500,65400,65400,65400,65400,0
|
|
20230922,162700,139668500,65400,65400,65400,65400,0
|
|
20230922,162600,139668500,65400,65400,65400,65400,0
|
|
20230922,162500,139668500,65400,65400,65400,65400,0
|
|
20230922,162400,139668500,65400,65400,65400,65400,0
|
|
20230922,162300,139668500,65400,65400,65400,65400,0
|
|
20230922,162200,139668500,65400,65400,65400,65400,0
|
|
20230922,162100,139668500,65400,65400,65400,65400,0
|
|
20230922,162000,139668500,65400,65400,65400,65400,0
|
|
20230922,161900,139668500,65400,65400,65400,65400,0
|
|
20230922,161800,139668500,65400,65400,65400,65400,0
|
|
20230922,161700,139668500,65400,65400,65400,65400,0
|
|
20230922,161600,139668500,65400,65400,65400,65400,126
|
|
20230922,161500,139668500,65400,65400,65400,65400,0
|
|
20230922,161400,139668500,65400,65400,65400,65400,0
|
|
20230922,161300,139668500,65400,65400,65400,65400,0
|
|
20230922,161200,139668500,65400,65400,65400,65400,0
|
|
20230922,161100,139668500,65400,65400,65400,65400,0
|
|
20230922,161000,139668500,65400,65400,65400,65400,0
|
|
20230922,160900,139668500,65400,65400,65400,65400,0
|
|
20230922,160800,139668500,65400,65400,65400,65400,0
|
|
20230922,160700,139668500,65400,65400,65400,65400,0
|
|
20230922,160600,139668500,65400,65400,65400,65400,0
|
|
20230922,160500,139668500,65400,65400,65400,65400,0
|
|
20230922,160400,139668500,65400,65400,65400,65400,0
|
|
20230922,160300,139668500,65400,65400,65400,65400,0
|
|
20230922,160200,139668500,65400,65400,65400,65400,0
|
|
20230922,160100,139668500,65400,65400,65400,65400,0
|
|
20230922,160000,139668500,65400,65400,65400,65400,0
|
|
20230922,155900,139668500,65400,65400,65400,65400,0
|
|
20230922,155800,139668500,65400,65400,65400,65400,0
|
|
20230922,155700,139668500,65400,65400,65400,65400,0
|
|
20230922,155600,139668500,65400,65400,65400,65400,0
|
|
20230922,155500,139668500,65400,65400,65400,65400,0
|
|
20230922,155400,139668500,65400,65400,65400,65400,0
|
|
20230922,155300,139668500,65400,65400,65400,65400,0
|
|
20230922,155200,139668500,65400,65400,65400,65400,0
|
|
20230922,155100,139668500,65400,65400,65400,65400,0
|
|
20230922,155000,139668500,65400,65400,65400,65400,0
|
|
20230922,154900,139668500,65400,65400,65400,65400,0
|
|
20230922,154800,139668500,65400,65400,65400,65400,0
|
|
20230922,154700,139668500,65400,65400,65400,65400,0
|
|
20230922,154600,139668500,65400,65400,65400,65400,126
|
|
20230922,154500,139668500,65400,65400,65400,65400,0
|
|
20230922,154400,139668500,65400,65400,65400,65400,0
|
|
20230922,154300,139668500,65400,65400,65400,65400,0
|
|
20230922,154200,139668500,65400,65400,65400,65400,0
|
|
20230922,154100,139668500,65400,65400,65400,65400,0
|
|
20230922,154000,139668500,65400,65400,65400,65400,0
|
|
20230922,153900,139668500,65400,65400,65400,65400,0
|
|
20230922,153800,139668500,65400,65400,65400,65400,0
|
|
20230922,153700,139668500,65400,65400,65400,65400,0
|
|
20230922,153600,139668500,65400,65400,65400,65400,0
|
|
20230922,153500,139668500,65400,65400,65400,65400,0
|
|
20230922,153400,139668500,65400,65400,65400,65400,0
|
|
20230922,153300,139668500,65400,65400,65400,65400,0
|
|
20230922,153200,139668500,65400,65400,65400,65400,0
|
|
20230922,153100,139668500,65400,65400,65400,65400,0
|
|
20230922,153000,139668500,65400,65400,65400,65400,126
|
|
20230922,152900,131428100,65500,65500,65500,65500,0
|
|
20230922,152800,131428100,65500,65500,65500,65500,0
|
|
20230922,152700,131428100,65500,65500,65500,65500,0
|
|
20230922,152600,131428100,65500,65500,65500,65500,0
|
|
20230922,152500,131428100,65500,65500,65500,65500,0
|
|
20230922,152400,131428100,65500,65500,65500,65500,0
|
|
20230922,152300,131428100,65500,65500,65500,65500,0
|
|
20230922,152200,131428100,65500,65500,65500,65500,0
|
|
20230922,152100,131428100,65500,65500,65500,65500,0
|
|
20230922,152000,131428100,65500,65500,65500,65500,0
|
|
20230922,151900,131428100,65500,65100,65500,65100,9
|
|
20230922,151800,130839700,65400,65100,65400,65100,8
|
|
20230922,151700,130318600,65100,65100,65100,65100,1
|
|
20230922,151600,130253500,65100,65000,65100,65000,8
|
|
20230922,151500,129733400,65000,65000,65000,65000,2
|
|
20230922,151400,129603400,65100,65100,65100,65100,0
|
|
20230922,151300,129603400,65100,65100,65100,65000,4
|
|
20230922,151200,129343200,65000,65000,65000,65000,0
|
|
20230922,151100,129343200,65000,65000,65200,65000,7
|
|
20230922,151000,128887700,65200,65100,65200,65100,16
|
|
20230922,150900,127845300,65100,65200,65200,65100,8
|
|
20230922,150800,127323800,65200,65200,65200,65200,0
|
|
20230922,150700,127323800,65200,65200,65200,65200,5
|
|
20230922,150600,126997800,65200,65100,65200,65000,58
|
|
20230922,150500,123217300,65000,65000,65000,65000,0
|
|
20230922,150400,123217300,65000,65000,65000,65000,2
|
|
20230922,150300,123087300,65000,65000,65000,65000,2
|
|
20230922,150200,122957300,65100,65100,65100,65100,2
|
|
20230922,150100,122827100,65100,65100,65100,65100,1
|
|
20230922,150000,122762000,65000,65000,65000,65000,2
|
|
20230922,145900,122632000,65000,65100,65100,65000,8
|
|
20230922,145800,122111800,65100,65100,65100,65100,18
|
|
20230922,145700,120940000,65200,65200,65200,65200,1
|
|
20230922,145600,120874800,65200,65200,65200,65200,0
|
|
20230922,145500,120874800,65200,65200,65200,65200,1
|
|
20230922,145400,120809600,65200,65200,65200,65200,0
|
|
20230922,145300,120809600,65200,65200,65200,65200,1
|
|
20230922,145200,120744400,65200,65200,65200,65200,3
|
|
20230922,145100,120548800,65200,65200,65200,65200,0
|
|
20230922,145000,120548800,65200,65200,65200,65200,2
|
|
20230922,144900,120418400,65200,65200,65200,65200,9
|
|
20230922,144800,119831600,65200,65200,65200,65200,0
|
|
20230922,144700,119831600,65200,65200,65200,65200,0
|
|
20230922,144600,119831600,65200,65200,65200,65200,1
|
|
20230922,144500,119766400,65100,65100,65100,65100,0
|
|
20230922,144400,119766400,65100,65100,65100,65100,1
|
|
20230922,144300,119701300,65200,65200,65200,65200,1
|
|
20230922,144200,119636100,65300,65300,65300,65300,1
|
|
20230922,144100,119570800,65300,65300,65300,65300,0
|
|
20230922,144000,119570800,65300,65300,65300,65300,0
|
|
20230922,143900,119570800,65300,65300,65300,65300,0
|
|
20230922,143800,119570800,65300,65300,65300,65300,0
|
|
20230922,143700,119570800,65300,65300,65300,65300,0
|
|
20230922,143600,119570800,65300,65300,65300,65300,0
|
|
20230922,143500,119570800,65300,65300,65300,65300,1
|
|
20230922,143400,119505500,65200,65200,65200,65200,4
|
|
20230922,143300,119244700,65300,65300,65300,65300,0
|
|
20230922,143200,119244700,65300,65300,65300,65300,0
|
|
20230922,143100,119244700,65300,65300,65300,65300,0
|
|
20230922,143000,119244700,65300,65300,65300,65300,0
|
|
20230922,142900,119244700,65300,65300,65300,65300,1
|
|
20230922,142800,119179400,65200,65200,65200,65200,0
|
|
20230922,142700,119179400,65200,65200,65200,65200,0
|
|
20230922,142600,119179400,65200,65200,65200,65200,0
|
|
20230922,142500,119179400,65200,65200,65200,65200,1
|
|
20230922,142400,119114200,65200,65300,65300,65200,2
|
|
20230922,142300,118983700,65300,65300,65300,65300,0
|
|
20230922,142200,118983700,65300,65300,65300,65300,1
|
|
20230922,142100,118918400,65300,65300,65300,65300,0
|
|
20230922,142000,118918400,65300,65300,65300,65300,0
|
|
20230922,141900,118918400,65300,65300,65300,65300,1
|
|
20230922,141800,118853100,65300,65300,65300,65300,0
|
|
20230922,141700,118853100,65300,65300,65300,65300,1
|
|
20230922,141600,118787800,65300,65300,65300,65300,0
|
|
20230922,141500,118787800,65300,65300,65300,65300,0
|
|
20230922,141400,118787800,65300,65300,65300,65300,0
|
|
20230922,141300,118787800,65300,65300,65300,65300,1
|
|
20230922,141200,118722500,65200,65200,65200,65200,3
|
|
20230922,141100,118526900,65200,65200,65200,65200,0
|
|
20230922,141000,118526900,65200,65200,65200,65200,0
|
|
20230922,140900,118526900,65200,65200,65200,65200,0
|
|
20230922,140800,118526900,65200,65200,65200,65200,0
|
|
20230922,140700,118526900,65200,65200,65200,65200,1
|
|
20230922,140600,118461700,65100,65100,65100,65100,1
|
|
20230922,140500,118396600,65200,65200,65200,65200,1
|
|
20230922,140400,118331400,65100,65100,65100,65100,0
|
|
20230922,140300,118331400,65100,65100,65100,65100,0
|
|
20230922,140200,118331400,65100,65200,65200,65100,12
|
|
20230922,140100,117549200,65200,65200,65200,65200,1
|
|
20230922,140000,117484000,65200,65200,65200,65200,0
|
|
20230922,135900,117484000,65200,65200,65200,65200,1
|
|
20230922,135800,117418800,65200,65200,65200,65200,0
|
|
20230922,135700,117418800,65200,65200,65200,65200,1
|
|
20230922,135600,117353600,65100,65100,65100,65100,0
|
|
20230922,135500,117353600,65100,65100,65100,65100,0
|
|
20230922,135400,117353600,65100,65100,65100,65100,0
|
|
20230922,135300,117353600,65100,65100,65100,65100,0
|
|
20230922,135200,117353600,65100,65100,65100,65100,0
|
|
20230922,135100,117353600,65100,65100,65100,65100,1
|
|
20230922,135000,117288500,65000,65000,65000,65000,2
|
|
20230922,134900,117158500,65000,65000,65000,65000,1
|
|
20230922,134800,117093500,65100,65100,65100,65100,1
|
|
20230922,134700,117028400,65000,65000,65000,65000,3
|
|
20230922,134600,116833400,65000,65000,65000,65000,20
|
|
20230922,134500,115533400,65100,65100,65100,65100,0
|
|
20230922,134400,115533400,65100,65100,65100,65100,0
|
|
20230922,134300,115533400,65100,65100,65100,65100,4
|
|
20230922,134200,115273000,65100,65100,65100,65100,16
|
|
20230922,134100,114231400,65100,65100,65100,65100,1
|
|
20230922,134000,114166300,65100,65100,65100,65100,0
|
|
20230922,133900,114166300,65100,65100,65100,65100,0
|
|
20230922,133800,114166300,65100,65100,65100,65100,1
|
|
20230922,133700,114101200,65000,65000,65000,65000,3
|
|
20230922,133600,113906200,65100,65100,65100,65100,0
|
|
20230922,133500,113906200,65100,65100,65100,65100,3
|
|
20230922,133400,113710900,65000,65000,65000,65000,2
|
|
20230922,133300,113580900,65100,65100,65100,65100,0
|
|
20230922,133200,113580900,65100,65100,65100,65100,1
|
|
20230922,133100,113515800,65000,65000,65000,65000,2
|
|
20230922,133000,113385800,65000,65000,65000,65000,4
|
|
20230922,132900,113125800,65000,65000,65000,65000,0
|
|
20230922,132800,113125800,65000,65000,65000,65000,3
|
|
20230922,132700,112930800,65000,65000,65000,65000,2
|
|
20230922,132600,112800800,65000,65000,65000,65000,3
|
|
20230922,132500,112605800,65000,65000,65000,65000,1
|
|
20230922,132400,112540800,65000,65000,65000,65000,5
|
|
20230922,132300,112215800,65000,65000,65000,65000,0
|
|
20230922,132200,112215800,65000,64900,65000,64900,4
|
|
20230922,132100,111956100,64900,64900,64900,64900,3
|
|
20230922,132000,111761400,64900,64900,64900,64900,1
|
|
20230922,131900,111696500,65000,64900,65000,64900,4
|
|
20230922,131800,111436800,64900,64900,64900,64900,7
|
|
20230922,131700,110982500,65000,65000,65000,65000,5
|
|
20230922,131600,110657500,65000,65000,65000,65000,2
|
|
20230922,131500,110527500,65000,65000,65000,65000,3
|
|
20230922,131400,110332500,65000,65100,65100,65000,5
|
|
20230922,131300,110007400,65100,65000,65100,65000,5
|
|
20230922,131200,109682300,65000,65000,65000,65000,4
|
|
20230922,131100,109422300,65000,65000,65000,65000,3
|
|
20230922,131000,109227300,65000,65000,65000,65000,0
|
|
20230922,130900,109227300,65000,65000,65000,65000,3
|
|
20230922,130800,109032300,65000,65000,65000,65000,6
|
|
20230922,130700,108642300,65000,65000,65000,65000,82
|
|
20230922,130600,103312300,64900,64900,64900,64900,3
|
|
20230922,130500,103117600,64900,64900,64900,64900,6
|
|
20230922,130400,102728200,64900,64900,64900,64900,0
|
|
20230922,130300,102728200,64900,64900,64900,64900,3
|
|
20230922,130200,102533500,64900,64900,64900,64900,8
|
|
20230922,130100,102014300,64900,64900,65000,64900,17
|
|
20230922,130000,100910900,64900,64900,64900,64900,16
|
|
20230922,125900,99872500,64900,64900,64900,64900,60
|
|
20230922,125800,95978500,64900,65000,65000,64900,73
|
|
20230922,125700,91240700,64900,64900,64900,64900,0
|
|
20230922,125600,91240700,64900,64900,64900,64900,0
|
|
20230922,125500,91240700,64900,64900,64900,64900,0
|
|
20230922,125400,91240700,64900,64900,64900,64900,0
|
|
20230922,125300,91240700,64900,64900,64900,64900,0
|
|
20230922,125200,91240700,64900,64900,64900,64900,0
|
|
20230922,125100,91240700,64900,64900,64900,64900,0
|
|
20230922,125000,91240700,64900,64900,64900,64900,0
|
|
20230922,124900,91240700,64900,64900,64900,64900,0
|
|
20230922,124800,91240700,64900,64900,64900,64900,1
|
|
20230922,124700,91175800,64900,64900,64900,64900,0
|
|
20230922,124600,91175800,64900,64900,64900,64900,2
|
|
20230922,124500,91046000,64900,64900,64900,64900,3
|
|
20230922,124400,90851300,64900,64900,64900,64900,0
|
|
20230922,124300,90851300,64900,64900,64900,64900,6
|
|
20230922,124200,90461900,64900,64900,64900,64900,24
|
|
20230922,124100,88904300,64900,64900,64900,64900,0
|
|
20230922,124000,88904300,64900,64900,64900,64900,1
|
|
20230922,123900,88839400,64900,64900,64900,64900,0
|
|
20230922,123800,88839400,64900,64900,64900,64900,2
|
|
20230922,123700,88709600,64900,64900,64900,64900,2
|
|
20230922,123600,88579800,64900,64900,64900,64900,3
|
|
20230922,123500,88385100,64900,64900,64900,64900,3
|
|
20230922,123400,88190400,64900,64900,64900,64900,0
|
|
20230922,123300,88190400,64900,64900,64900,64900,6
|
|
20230922,123200,87801000,64900,64900,64900,64900,3
|
|
20230922,123100,87606300,65000,65000,65000,65000,0
|
|
20230922,123000,87606300,65000,64900,65000,64900,7
|
|
20230922,122900,87151900,64900,64900,64900,64900,2
|
|
20230922,122800,87022100,64900,64900,64900,64900,0
|
|
20230922,122700,87022100,64900,64900,64900,64900,6
|
|
20230922,122600,86632700,65000,64900,65000,64900,8
|
|
20230922,122500,86113300,64900,64900,64900,64900,0
|
|
20230922,122400,86113300,64900,64900,64900,64900,6
|
|
20230922,122300,85723900,65000,65000,65000,65000,0
|
|
20230922,122200,85723900,65000,65000,65000,65000,0
|
|
20230922,122100,85723900,65000,64900,65000,64900,4
|
|
20230922,122000,85464200,64900,64900,64900,64900,6
|
|
20230922,121900,85074800,64900,64900,64900,64900,0
|
|
20230922,121800,85074800,64900,64900,64900,64900,3
|
|
20230922,121700,84880100,64900,64900,64900,64900,3
|
|
20230922,121600,84685400,65000,65000,65000,65000,0
|
|
20230922,121500,84685400,65000,65000,65000,65000,7
|
|
20230922,121400,84230400,64900,64900,64900,64900,9
|
|
20230922,121300,83646300,64900,64900,64900,64900,0
|
|
20230922,121200,83646300,64900,64900,64900,64900,0
|
|
20230922,121100,83646300,64900,64900,65000,64900,13
|
|
20230922,121000,82802400,64900,64900,64900,64900,0
|
|
20230922,120900,82802400,64900,64900,64900,64900,0
|
|
20230922,120800,82802400,64900,64900,64900,64900,6
|
|
20230922,120700,82413000,64900,64900,64900,64900,3
|
|
20230922,120600,82218300,64900,64900,64900,64900,0
|
|
20230922,120500,82218300,64900,64900,64900,64900,6
|
|
20230922,120400,81828900,64900,64900,64900,64900,5
|
|
20230922,120300,81504400,64900,64900,64900,64900,0
|
|
20230922,120200,81504400,64900,64900,64900,64900,3
|
|
20230922,120100,81309700,64900,65000,65000,64900,4
|
|
20230922,120000,81050000,65000,65000,65000,65000,1
|
|
20230922,115900,80985000,64900,64900,64900,64900,173
|
|
20230922,115800,69757300,64900,64900,64900,64900,9
|
|
20230922,115700,69173200,64900,64900,64900,64900,0
|
|
20230922,115600,69173200,64900,64900,64900,64900,0
|
|
20230922,115500,69173200,64900,65000,65000,64900,5
|
|
20230922,115400,68848500,65000,65000,65000,65000,0
|
|
20230922,115300,68848500,65000,65000,65000,65000,0
|
|
20230922,115200,68848500,65000,65000,65000,65000,9
|
|
20230922,115100,68263500,65000,65000,65000,65000,0
|
|
20230922,115000,68263500,65000,65000,65000,65000,0
|
|
20230922,114900,68263500,65000,65000,65000,65000,9
|
|
20230922,114800,67678500,65000,65000,65000,65000,0
|
|
20230922,114700,67678500,65000,65000,65000,65000,0
|
|
20230922,114600,67678500,65000,65000,65000,65000,6
|
|
20230922,114500,67288500,65000,65000,65000,65000,13
|
|
20230922,114400,66443500,65000,65000,65000,65000,0
|
|
20230922,114300,66443500,65000,65000,65000,65000,6
|
|
20230922,114200,66053500,65000,65000,65000,65000,3
|
|
20230922,114100,65858500,65000,65000,65000,65000,0
|
|
20230922,114000,65858500,65000,65000,65000,65000,3
|
|
20230922,113900,65663500,65000,65000,65000,65000,6
|
|
20230922,113800,65273500,65100,65100,65100,65100,1
|
|
20230922,113700,65208400,65000,65000,65000,65000,0
|
|
20230922,113600,65208400,65000,65000,65000,65000,9
|
|
20230922,113500,64623400,65100,65100,65100,65100,0
|
|
20230922,113400,64623400,65100,65100,65100,65100,7
|
|
20230922,113300,64167700,65000,65000,65100,65000,15
|
|
20230922,113200,63192100,65000,65000,65000,65000,0
|
|
20230922,113100,63192100,65000,65000,65000,65000,0
|
|
20230922,113000,63192100,65000,65000,65000,65000,8
|
|
20230922,112900,62672100,65000,65000,65000,65000,10
|
|
20230922,112800,62022100,65000,65000,65000,65000,0
|
|
20230922,112700,62022100,65000,65100,65100,65000,7
|
|
20230922,112600,61567000,65000,65000,65000,65000,6
|
|
20230922,112500,61177000,65100,65100,65100,65100,5
|
|
20230922,112400,60851500,65000,65000,65000,65000,6
|
|
20230922,112300,60461500,65000,65000,65000,65000,3
|
|
20230922,112200,60266500,65100,65100,65100,65100,7
|
|
20230922,112100,59810800,65100,65100,65100,65100,5
|
|
20230922,112000,59485300,65100,65100,65100,65100,111
|
|
20230922,111900,52259200,65100,65100,65100,65100,0
|
|
20230922,111800,52259200,65100,65100,65100,65100,3
|
|
20230922,111700,52063900,65100,65100,65100,65100,7
|
|
20230922,111600,51608200,65100,65100,65100,65100,0
|
|
20230922,111500,51608200,65100,65100,65100,65100,3
|
|
20230922,111400,51412900,65100,65100,65100,65100,6
|
|
20230922,111300,51022300,65200,65200,65200,65200,0
|
|
20230922,111200,51022300,65200,65100,65200,65100,4
|
|
20230922,111100,50761800,65100,65100,65100,65100,3
|
|
20230922,111000,50566500,65100,65100,65100,65100,0
|
|
20230922,110900,50566500,65100,65100,65100,65100,3
|
|
20230922,110800,50371200,65100,65200,65200,65100,6
|
|
20230922,110700,49980100,65200,65200,65200,65200,3
|
|
20230922,110600,49784500,65200,65200,65200,65200,0
|
|
20230922,110500,49784500,65200,65200,65200,65200,3
|
|
20230922,110400,49588900,65200,65200,65200,65200,6
|
|
20230922,110300,49197700,65200,65200,65200,65200,0
|
|
20230922,110200,49197700,65200,65200,65200,65200,121
|
|
20230922,110100,41308500,65100,65100,65100,65100,6
|
|
20230922,110000,40917900,65200,65200,65200,65200,1
|
|
20230922,105900,40852700,65200,65200,65200,65200,1
|
|
20230922,105800,40787500,65100,65100,65100,65100,6
|
|
20230922,105700,40396900,65200,65200,65200,65200,0
|
|
20230922,105600,40396900,65200,65200,65200,65200,0
|
|
20230922,105500,40396900,65200,65000,65200,65000,28
|
|
20230922,105400,38572800,65000,65000,65000,65000,0
|
|
20230922,105300,38572800,65000,65000,65000,65000,3
|
|
20230922,105200,38377800,65000,65000,65000,65000,3
|
|
20230922,105100,38182800,65000,65000,65000,65000,3
|
|
20230922,105000,37987800,65100,65100,65100,65100,0
|
|
20230922,104900,37987800,65100,65000,65100,65000,5
|
|
20230922,104800,37662600,65000,65000,65000,65000,3
|
|
20230922,104700,37467600,65100,65100,65100,65100,1
|
|
20230922,104600,37402500,65100,65100,65100,65100,0
|
|
20230922,104500,37402500,65100,65000,65100,65000,8
|
|
20230922,104400,36882300,65100,65100,65100,65100,1
|
|
20230922,104300,36817200,65100,65100,65100,65100,5
|
|
20230922,104200,36491700,65000,65000,65000,65000,6
|
|
20230922,104100,36101700,64900,64900,64900,64900,3
|
|
20230922,104000,35907000,64900,64900,64900,64900,0
|
|
20230922,103900,35907000,64900,64900,65000,64900,8
|
|
20230922,103800,35387600,65000,65000,65000,65000,1
|
|
20230922,103700,35322600,65000,65000,65000,65000,0
|
|
20230922,103600,35322600,65000,65000,65000,65000,6
|
|
20230922,103500,34932600,65100,65100,65100,65100,0
|
|
20230922,103400,34932600,65100,65100,65100,65100,1
|
|
20230922,103300,34867500,65100,65000,65100,64900,10
|
|
20230922,103200,34217500,65000,65000,65000,65000,12
|
|
20230922,103100,33437500,65000,65000,65000,65000,9
|
|
20230922,103000,32852500,64900,64800,64900,64800,13
|
|
20230922,102900,32009100,64900,65000,65000,64900,2
|
|
20230922,102800,31879200,65000,65000,65000,65000,2
|
|
20230922,102700,31749200,65000,64800,65000,64800,2
|
|
20230922,102600,31619400,64900,65000,65000,64900,65
|
|
20230922,102500,27400500,65000,65100,65100,65000,195
|
|
20230922,102400,14725300,65100,65100,65100,65100,97
|
|
20230922,102300,8410600,65100,65100,65100,65100,7
|
|
20230922,102200,7954900,65200,65200,65200,65200,3
|
|
20230922,102100,7759300,65100,65200,65200,65100,40
|
|
20230922,102000,5155100,65200,65200,65200,65200,1
|
|
20230922,101900,5089900,65300,65300,65300,65300,0
|
|
20230922,101800,5089900,65300,65300,65300,65300,0
|
|
20230922,101700,5089900,65300,65300,65300,65300,0
|
|
20230922,101600,5089900,65300,65300,65300,65300,0
|
|
20230922,101500,5089900,65300,65300,65300,65300,0
|
|
20230922,101400,5089900,65300,65300,65300,65300,0
|
|
20230922,101300,5089900,65300,65300,65300,65300,0
|
|
20230922,101200,5089900,65300,65300,65300,65300,0
|
|
20230922,101100,5089900,65300,65300,65300,65300,0
|
|
20230922,101000,5089900,65300,65300,65300,65300,0
|
|
20230922,100900,5089900,65300,65300,65300,65300,0
|
|
20230922,100800,5089900,65300,65300,65300,65300,0
|
|
20230922,100700,5089900,65300,65300,65300,65300,2
|
|
20230922,100600,4959300,65200,65200,65200,65200,0
|
|
20230922,100500,4959300,65200,65200,65200,65200,0
|
|
20230922,100400,4959300,65200,65200,65200,65200,1
|
|
20230922,100300,4894100,65200,65200,65200,65200,0
|
|
20230922,100200,4894100,65200,65200,65200,65200,0
|
|
20230922,100100,4894100,65200,65200,65300,65200,5
|
|
20230922,100000,4567800,65200,65300,65300,65200,2
|
|
20230922,095900,4437300,65200,65200,65200,65200,0
|
|
20230922,095800,4437300,65200,65200,65200,65200,0
|
|
20230922,095700,4437300,65200,65200,65200,65200,1
|
|
20230922,095600,4372100,65200,65200,65200,65200,0
|
|
20230922,095500,4372100,65200,65200,65200,65200,0
|
|
20230922,095400,4372100,65200,65200,65200,65200,1
|
|
20230922,095300,4306900,65300,65300,65300,65300,0
|
|
20230922,095200,4306900,65300,65300,65300,65300,0
|
|
20230922,095100,4306900,65300,65300,65300,65300,0
|
|
20230922,095000,4306900,65300,65300,65300,65300,0
|
|
20230922,094900,4306900,65300,65300,65300,65300,2
|
|
20230922,094800,4176300,65200,65200,65200,65200,0
|
|
20230922,094700,4176300,65200,65200,65200,65200,0
|
|
20230922,094600,4176300,65200,65200,65200,65200,0
|
|
20230922,094500,4176300,65200,65300,65300,65200,3
|
|
20230922,094400,3980600,65500,65500,65500,65500,0
|
|
20230922,094300,3980600,65500,65500,65500,65500,0
|
|
20230922,094200,3980600,65500,65500,65500,65500,0
|
|
20230922,094100,3980600,65500,65500,65500,65500,0
|
|
20230922,094000,3980600,65500,65500,65500,65500,0
|
|
20230922,093900,3980600,65500,65500,65500,65500,1
|
|
20230922,093800,3915100,65500,65500,65500,65500,0
|
|
20230922,093700,3915100,65500,65500,65500,65500,0
|
|
20230922,093600,3915100,65500,65500,65500,65500,0
|
|
20230922,093500,3915100,65500,65500,65500,65500,0
|
|
20230922,093400,3915100,65500,65500,65500,65500,1
|
|
20230922,093300,3849600,65100,65400,65400,65100,30
|
|
20230922,093200,1893900,65400,65400,65400,65400,0
|
|
20230922,093100,1893900,65400,65400,65400,65400,0
|
|
20230922,093000,1893900,65400,65400,65400,65400,0
|
|
20230922,092900,1893900,65400,65400,65400,65400,0
|
|
20230922,092800,1893900,65400,65400,65400,65400,0
|
|
20230922,092700,1893900,65400,65400,65400,65400,0
|
|
20230922,092600,1893900,65400,65400,65400,65400,3
|
|
20230922,092500,1697700,65500,65500,65500,65500,0
|
|
20230922,092400,1697700,65500,65500,65500,65500,1
|
|
20230922,092300,1632200,65200,65200,65200,65200,0
|
|
20230922,092200,1632200,65200,65200,65200,65200,0
|
|
20230922,092100,1632200,65200,65200,65200,65200,3
|
|
20230922,092000,1436600,65200,65200,65200,65200,0
|
|
20230922,091900,1436600,65200,65200,65200,65200,0
|
|
20230922,091800,1436600,65200,65200,65200,65200,0
|
|
20230922,091700,1436600,65200,65200,65200,65200,3
|
|
20230922,091600,1241000,65200,65200,65200,65200,2
|
|
20230922,091500,1110600,65200,65200,65200,65200,0
|
|
20230922,091400,1110600,65200,65200,65200,65200,0
|
|
20230922,091300,1110600,65200,65200,65200,65200,0
|
|
20230922,091200,1110600,65200,65200,65200,65200,0
|
|
20230922,091100,1110600,65200,65200,65200,65200,0
|
|
20230922,091000,1110600,65200,65200,65200,65200,1
|
|
20230922,090900,1045400,65200,65200,65200,65200,11
|
|
20230922,090800,328200,65600,65600,65600,65600,0
|
|
20230922,090700,328200,65600,65600,65600,65600,0
|
|
20230922,090600,328200,65600,65600,65600,65600,3
|
|
20230922,090500,131400,65700,65700,65700,65700,0
|
|
20230922,090400,131400,65700,65700,65700,65700,0
|
|
20230922,090300,131400,65700,65700,65700,65700,0
|
|
20230922,090200,131400,65700,65700,65700,65700,0
|
|
20230922,090100,131400,65700,65700,65700,65700,0
|
|
20230922,090000,131400,65700,65700,65700,65700,2
|