584 lines
30 KiB
CSV
584 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,184100,152156000,57200,57200,57200,57200,18
|
|
20230905,184000,152156000,57200,57200,57200,57200,0
|
|
20230905,183900,152156000,57200,57200,57200,57200,0
|
|
20230905,183800,152156000,57200,57200,57200,57200,0
|
|
20230905,183700,152156000,57200,57200,57200,57200,0
|
|
20230905,183600,152156000,57200,57200,57200,57200,0
|
|
20230905,183500,152156000,57200,57200,57200,57200,0
|
|
20230905,183400,152156000,57200,57200,57200,57200,0
|
|
20230905,183300,152156000,57200,57200,57200,57200,0
|
|
20230905,183200,152156000,57200,57200,57200,57200,0
|
|
20230905,183100,152156000,57200,57200,57200,57200,0
|
|
20230905,183000,152156000,57200,57200,57200,57200,0
|
|
20230905,182900,152156000,57200,57200,57200,57200,0
|
|
20230905,182800,152156000,57200,57200,57200,57200,0
|
|
20230905,182700,152156000,57200,57200,57200,57200,0
|
|
20230905,182600,152156000,57200,57200,57200,57200,0
|
|
20230905,182500,152156000,57200,57200,57200,57200,0
|
|
20230905,182400,152156000,57200,57200,57200,57200,0
|
|
20230905,182300,152156000,57200,57200,57200,57200,0
|
|
20230905,182200,152156000,57200,57200,57200,57200,0
|
|
20230905,182100,152156000,57200,57200,57200,57200,0
|
|
20230905,182000,152156000,57200,57200,57200,57200,0
|
|
20230905,181900,152156000,57200,57200,57200,57200,0
|
|
20230905,181800,152156000,57200,57200,57200,57200,0
|
|
20230905,181700,152156000,57200,57200,57200,57200,0
|
|
20230905,181600,152156000,57200,57200,57200,57200,0
|
|
20230905,181500,152156000,57200,57200,57200,57200,0
|
|
20230905,181400,152156000,57200,57200,57200,57200,0
|
|
20230905,181300,152156000,57200,57200,57200,57200,0
|
|
20230905,181200,152156000,57200,57200,57200,57200,0
|
|
20230905,181100,152156000,57200,57200,57200,57200,18
|
|
20230905,181000,152156000,57200,57200,57200,57200,0
|
|
20230905,180900,152156000,57200,57200,57200,57200,0
|
|
20230905,180800,152156000,57200,57200,57200,57200,0
|
|
20230905,180700,152156000,57200,57200,57200,57200,0
|
|
20230905,180600,152156000,57200,57200,57200,57200,0
|
|
20230905,180500,152156000,57200,57200,57200,57200,0
|
|
20230905,180400,152156000,57200,57200,57200,57200,0
|
|
20230905,180300,152156000,57200,57200,57200,57200,0
|
|
20230905,180200,152156000,57200,57200,57200,57200,0
|
|
20230905,180100,152156000,57200,57200,57200,57200,0
|
|
20230905,180000,152156000,57200,57200,57200,57200,0
|
|
20230905,175900,152156000,57200,57200,57200,57200,0
|
|
20230905,175800,152156000,57200,57200,57200,57200,0
|
|
20230905,175700,152156000,57200,57200,57200,57200,0
|
|
20230905,175600,152156000,57200,57200,57200,57200,0
|
|
20230905,175500,152156000,57200,57200,57200,57200,0
|
|
20230905,175400,152156000,57200,57200,57200,57200,0
|
|
20230905,175300,152156000,57200,57200,57200,57200,0
|
|
20230905,175200,152156000,57200,57200,57200,57200,0
|
|
20230905,175100,152156000,57200,57200,57200,57200,0
|
|
20230905,175000,152156000,57200,57200,57200,57200,0
|
|
20230905,174900,152156000,57200,57200,57200,57200,0
|
|
20230905,174800,152156000,57200,57200,57200,57200,0
|
|
20230905,174700,152156000,57200,57200,57200,57200,0
|
|
20230905,174600,152156000,57200,57200,57200,57200,0
|
|
20230905,174500,152156000,57200,57200,57200,57200,0
|
|
20230905,174400,152156000,57200,57200,57200,57200,0
|
|
20230905,174300,152156000,57200,57200,57200,57200,0
|
|
20230905,174200,152156000,57200,57200,57200,57200,0
|
|
20230905,174100,152156000,57200,57200,57200,57200,18
|
|
20230905,174000,152156000,57200,57200,57200,57200,0
|
|
20230905,173900,152156000,57200,57200,57200,57200,0
|
|
20230905,173800,152156000,57200,57200,57200,57200,0
|
|
20230905,173700,152156000,57200,57200,57200,57200,0
|
|
20230905,173600,152156000,57200,57200,57200,57200,0
|
|
20230905,173500,152156000,57200,57200,57200,57200,0
|
|
20230905,173400,152156000,57200,57200,57200,57200,0
|
|
20230905,173300,152156000,57200,57200,57200,57200,0
|
|
20230905,173200,152156000,57200,57200,57200,57200,0
|
|
20230905,173100,152156000,57200,57200,57200,57200,0
|
|
20230905,173000,152156000,57200,57200,57200,57200,0
|
|
20230905,172900,152156000,57200,57200,57200,57200,0
|
|
20230905,172800,152156000,57200,57200,57200,57200,0
|
|
20230905,172700,152156000,57200,57200,57200,57200,0
|
|
20230905,172600,152156000,57200,57200,57200,57200,0
|
|
20230905,172500,152156000,57200,57200,57200,57200,0
|
|
20230905,172400,152156000,57200,57200,57200,57200,0
|
|
20230905,172300,152156000,57200,57200,57200,57200,0
|
|
20230905,172200,152156000,57200,57200,57200,57200,0
|
|
20230905,172100,152156000,57200,57200,57200,57200,0
|
|
20230905,172000,152156000,57200,57200,57200,57200,0
|
|
20230905,171900,152156000,57200,57200,57200,57200,0
|
|
20230905,171800,152156000,57200,57200,57200,57200,0
|
|
20230905,171700,152156000,57200,57200,57200,57200,0
|
|
20230905,171600,152156000,57200,57200,57200,57200,0
|
|
20230905,171500,152156000,57200,57200,57200,57200,0
|
|
20230905,171400,152156000,57200,57200,57200,57200,0
|
|
20230905,171300,152156000,57200,57200,57200,57200,0
|
|
20230905,171200,152156000,57200,57200,57200,57200,0
|
|
20230905,171100,152156000,57200,57200,57200,57200,18
|
|
20230905,171000,152156000,57200,57200,57200,57200,0
|
|
20230905,170900,152156000,57200,57200,57200,57200,0
|
|
20230905,170800,152156000,57200,57200,57200,57200,0
|
|
20230905,170700,152156000,57200,57200,57200,57200,0
|
|
20230905,170600,152156000,57200,57200,57200,57200,0
|
|
20230905,170500,152156000,57200,57200,57200,57200,0
|
|
20230905,170400,152156000,57200,57200,57200,57200,0
|
|
20230905,170300,152156000,57200,57200,57200,57200,0
|
|
20230905,170200,152156000,57200,57200,57200,57200,0
|
|
20230905,170100,152156000,57200,57200,57200,57200,0
|
|
20230905,170000,152156000,57200,57200,57200,57200,0
|
|
20230905,165900,152156000,57200,57200,57200,57200,0
|
|
20230905,165800,152156000,57200,57200,57200,57200,0
|
|
20230905,165700,152156000,57200,57200,57200,57200,0
|
|
20230905,165600,152156000,57200,57200,57200,57200,0
|
|
20230905,165500,152156000,57200,57200,57200,57200,0
|
|
20230905,165400,152156000,57200,57200,57200,57200,0
|
|
20230905,165300,152156000,57200,57200,57200,57200,0
|
|
20230905,165200,152156000,57200,57200,57200,57200,0
|
|
20230905,165100,152156000,57200,57200,57200,57200,0
|
|
20230905,165000,152156000,57200,57200,57200,57200,0
|
|
20230905,164900,152156000,57200,57200,57200,57200,0
|
|
20230905,164800,152156000,57200,57200,57200,57200,0
|
|
20230905,164700,152156000,57200,57200,57200,57200,0
|
|
20230905,164600,152156000,57200,57200,57200,57200,0
|
|
20230905,164500,152156000,57200,57200,57200,57200,0
|
|
20230905,164400,152156000,57200,57200,57200,57200,0
|
|
20230905,164300,152156000,57200,57200,57200,57200,0
|
|
20230905,164200,152156000,57200,57200,57200,57200,0
|
|
20230905,164100,152156000,57200,57200,57200,57200,18
|
|
20230905,164000,152156000,57200,57200,57200,57200,0
|
|
20230905,163900,152156000,57200,57200,57200,57200,0
|
|
20230905,163800,152156000,57200,57200,57200,57200,0
|
|
20230905,163700,152156000,57200,57200,57200,57200,0
|
|
20230905,163600,152156000,57200,57200,57200,57200,0
|
|
20230905,163500,152156000,57200,57200,57200,57200,0
|
|
20230905,163400,152156000,57200,57200,57200,57200,0
|
|
20230905,163300,152156000,57200,57200,57200,57200,0
|
|
20230905,163200,152156000,57200,57200,57200,57200,0
|
|
20230905,163100,152156000,57200,57200,57200,57200,0
|
|
20230905,163000,152156000,57200,57200,57200,57200,0
|
|
20230905,162900,152156000,57200,57200,57200,57200,0
|
|
20230905,162800,152156000,57200,57200,57200,57200,0
|
|
20230905,162700,152156000,57200,57200,57200,57200,0
|
|
20230905,162600,152156000,57200,57200,57200,57200,0
|
|
20230905,162500,152156000,57200,57200,57200,57200,0
|
|
20230905,162400,152156000,57200,57200,57200,57200,0
|
|
20230905,162300,152156000,57200,57200,57200,57200,0
|
|
20230905,162200,152156000,57200,57200,57200,57200,0
|
|
20230905,162100,152156000,57200,57200,57200,57200,0
|
|
20230905,162000,152156000,57200,57200,57200,57200,0
|
|
20230905,161900,152156000,57200,57200,57200,57200,0
|
|
20230905,161800,152156000,57200,57200,57200,57200,0
|
|
20230905,161700,152156000,57200,57200,57200,57200,0
|
|
20230905,161600,152156000,57200,57200,57200,57200,0
|
|
20230905,161500,152156000,57200,57200,57200,57200,0
|
|
20230905,161400,152156000,57200,57200,57200,57200,0
|
|
20230905,161300,152156000,57200,57200,57200,57200,0
|
|
20230905,161200,152156000,57200,57200,57200,57200,0
|
|
20230905,161100,152156000,57200,57200,57200,57200,18
|
|
20230905,161000,152156000,57200,57200,57200,57200,0
|
|
20230905,160900,152156000,57200,57200,57200,57200,0
|
|
20230905,160800,152156000,57200,57200,57200,57200,0
|
|
20230905,160700,152156000,57200,57200,57200,57200,0
|
|
20230905,160600,152156000,57200,57200,57200,57200,0
|
|
20230905,160500,152156000,57200,57200,57200,57200,0
|
|
20230905,160400,152156000,57200,57200,57200,57200,0
|
|
20230905,160300,152156000,57200,57200,57200,57200,0
|
|
20230905,160200,152156000,57200,57200,57200,57200,0
|
|
20230905,160100,152156000,57200,57200,57200,57200,0
|
|
20230905,160000,152156000,57200,57200,57200,57200,0
|
|
20230905,155900,152156000,57200,57200,57200,57200,0
|
|
20230905,155800,152156000,57200,57200,57200,57200,0
|
|
20230905,155700,152156000,57200,57200,57200,57200,0
|
|
20230905,155600,152156000,57200,57200,57200,57200,0
|
|
20230905,155500,152156000,57200,57200,57200,57200,0
|
|
20230905,155400,152156000,57200,57200,57200,57200,0
|
|
20230905,155300,152156000,57200,57200,57200,57200,0
|
|
20230905,155200,152156000,57200,57200,57200,57200,0
|
|
20230905,155100,152156000,57200,57200,57200,57200,0
|
|
20230905,155000,152156000,57200,57200,57200,57200,0
|
|
20230905,154900,152156000,57200,57200,57200,57200,0
|
|
20230905,154800,152156000,57200,57200,57200,57200,0
|
|
20230905,154700,152156000,57200,57200,57200,57200,0
|
|
20230905,154600,152156000,57200,57200,57200,57200,0
|
|
20230905,154500,152156000,57200,57200,57200,57200,0
|
|
20230905,154400,152156000,57200,57200,57200,57200,0
|
|
20230905,154300,152156000,57200,57200,57200,57200,0
|
|
20230905,154200,152156000,57200,57200,57200,57200,0
|
|
20230905,154100,152156000,57200,57200,57200,57200,18
|
|
20230905,154000,152156000,57200,57200,57200,57200,0
|
|
20230905,153900,152156000,57200,57200,57200,57200,0
|
|
20230905,153800,152156000,57200,57200,57200,57200,0
|
|
20230905,153700,152156000,57200,57200,57200,57200,0
|
|
20230905,153600,152156000,57200,57200,57200,57200,0
|
|
20230905,153500,152156000,57200,57200,57200,57200,0
|
|
20230905,153400,152156000,57200,57200,57200,57200,0
|
|
20230905,153300,152156000,57200,57200,57200,57200,0
|
|
20230905,153200,152156000,57200,57200,57200,57200,0
|
|
20230905,153100,152156000,57200,57200,57200,57200,0
|
|
20230905,153000,152156000,57200,57200,57200,57200,18
|
|
20230905,152900,151126400,57300,57300,57300,57300,0
|
|
20230905,152800,151126400,57300,57300,57300,57300,0
|
|
20230905,152700,151126400,57300,57300,57300,57300,0
|
|
20230905,152600,151126400,57300,57300,57300,57300,0
|
|
20230905,152500,151126400,57300,57300,57300,57300,0
|
|
20230905,152400,151126400,57300,57300,57300,57300,0
|
|
20230905,152300,151126400,57300,57300,57300,57300,0
|
|
20230905,152200,151126400,57300,57300,57300,57300,0
|
|
20230905,152100,151126400,57300,57300,57300,57300,0
|
|
20230905,152000,151126400,57300,57300,57300,57300,0
|
|
20230905,151900,151126400,57300,57300,57300,57300,1
|
|
20230905,151800,151069100,57400,57400,57400,57400,0
|
|
20230905,151700,151069100,57400,57400,57400,57400,1
|
|
20230905,151600,151011700,57300,57300,57300,57300,21
|
|
20230905,151500,149808400,57400,57400,57400,57400,0
|
|
20230905,151400,149808400,57400,57400,57400,57400,0
|
|
20230905,151300,149808400,57400,57400,57400,57400,0
|
|
20230905,151200,149808400,57400,57400,57400,57400,1
|
|
20230905,151100,149751000,57400,57400,57400,57400,0
|
|
20230905,151000,149751000,57400,57200,57400,57200,4
|
|
20230905,150900,149522000,57400,57400,57400,57400,1
|
|
20230905,150800,149464600,57400,57400,57400,57400,14
|
|
20230905,150700,148661000,57400,57400,57400,57400,0
|
|
20230905,150600,148661000,57400,57400,57400,57400,0
|
|
20230905,150500,148661000,57400,57400,57400,57400,6
|
|
20230905,150400,148316600,57400,57400,57400,57400,10
|
|
20230905,150300,147742600,57400,57400,57400,57400,0
|
|
20230905,150200,147742600,57400,57400,57400,57400,0
|
|
20230905,150100,147742600,57400,57400,57400,57400,0
|
|
20230905,150000,147742600,57400,57400,57400,57400,0
|
|
20230905,145900,147742600,57400,57400,57400,57400,0
|
|
20230905,145800,147742600,57400,57400,57400,57400,0
|
|
20230905,145700,147742600,57400,57400,57400,57400,0
|
|
20230905,145600,147742600,57400,57400,57400,57400,0
|
|
20230905,145500,147742600,57400,57400,57400,57400,0
|
|
20230905,145400,147742600,57400,57400,57400,57400,0
|
|
20230905,145300,147742600,57400,57400,57400,57400,0
|
|
20230905,145200,147742600,57400,57400,57400,57400,0
|
|
20230905,145100,147742600,57400,57400,57400,57400,0
|
|
20230905,145000,147742600,57400,57400,57400,57400,1
|
|
20230905,144900,147685200,57200,57200,57200,57200,0
|
|
20230905,144800,147685200,57200,57200,57200,57200,0
|
|
20230905,144700,147685200,57200,57200,57200,57200,20
|
|
20230905,144600,146541200,57200,57200,57200,57200,0
|
|
20230905,144500,146541200,57200,57200,57200,57200,54
|
|
20230905,144400,143452400,57400,57400,57400,57400,0
|
|
20230905,144300,143452400,57400,57400,57400,57400,0
|
|
20230905,144200,143452400,57400,57400,57400,57400,0
|
|
20230905,144100,143452400,57400,57400,57400,57400,0
|
|
20230905,144000,143452400,57400,57400,57400,57400,0
|
|
20230905,143900,143452400,57400,57400,57400,57400,0
|
|
20230905,143800,143452400,57400,57400,57400,57400,0
|
|
20230905,143700,143452400,57400,57400,57400,57400,0
|
|
20230905,143600,143452400,57400,57400,57400,57400,0
|
|
20230905,143500,143452400,57400,57400,57400,57400,1
|
|
20230905,143400,143395000,57300,57300,57300,57300,0
|
|
20230905,143300,143395000,57300,57300,57300,57300,10
|
|
20230905,143200,142822000,57300,57300,57300,57300,0
|
|
20230905,143100,142822000,57300,57300,57300,57300,0
|
|
20230905,143000,142822000,57300,57300,57300,57300,0
|
|
20230905,142900,142822000,57300,57300,57300,57300,0
|
|
20230905,142800,142822000,57300,57300,57300,57300,0
|
|
20230905,142700,142822000,57300,57300,57300,57300,0
|
|
20230905,142600,142822000,57300,57300,57300,57300,1
|
|
20230905,142500,142764700,57300,57300,57300,57300,20
|
|
20230905,142400,141618700,57300,57300,57300,57300,0
|
|
20230905,142300,141618700,57300,57600,57600,57300,2
|
|
20230905,142200,141503800,57600,57600,57600,57600,0
|
|
20230905,142100,141503800,57600,57600,57600,57600,14
|
|
20230905,142000,140697400,57100,57100,57100,57100,0
|
|
20230905,141900,140697400,57100,57100,57100,57100,0
|
|
20230905,141800,140697400,57100,57100,57100,57100,0
|
|
20230905,141700,140697400,57100,57300,57300,57100,236
|
|
20230905,141600,127202000,57300,57400,57400,57300,170
|
|
20230905,141500,117460900,57400,57400,57400,57400,106
|
|
20230905,141400,111376500,57500,57500,57500,57500,0
|
|
20230905,141300,111376500,57500,57500,57500,57500,5
|
|
20230905,141200,111089000,57500,57500,57500,57500,0
|
|
20230905,141100,111089000,57500,57500,57500,57500,6
|
|
20230905,141000,110744000,57500,57500,57500,57500,130
|
|
20230905,140900,103269000,57700,57700,57700,57700,0
|
|
20230905,140800,103269000,57700,57700,57700,57700,0
|
|
20230905,140700,103269000,57700,57700,57700,57700,1
|
|
20230905,140600,103211300,57700,57700,57700,57700,0
|
|
20230905,140500,103211300,57700,57700,57700,57700,0
|
|
20230905,140400,103211300,57700,57700,57700,57700,0
|
|
20230905,140300,103211300,57700,57700,57700,57700,0
|
|
20230905,140200,103211300,57700,57700,57700,57700,0
|
|
20230905,140100,103211300,57700,57700,57700,57700,0
|
|
20230905,140000,103211300,57700,57700,57700,57700,0
|
|
20230905,135900,103211300,57700,57700,57700,57700,0
|
|
20230905,135800,103211300,57700,57700,57700,57700,0
|
|
20230905,135700,103211300,57700,57700,57700,57700,0
|
|
20230905,135600,103211300,57700,57700,57700,57700,0
|
|
20230905,135500,103211300,57700,57700,57700,57700,0
|
|
20230905,135400,103211300,57700,57700,57700,57700,0
|
|
20230905,135300,103211300,57700,57700,57700,57700,0
|
|
20230905,135200,103211300,57700,57700,57700,57700,3
|
|
20230905,135100,103038200,57700,57700,57700,57700,0
|
|
20230905,135000,103038200,57700,57700,57700,57700,0
|
|
20230905,134900,103038200,57700,57700,57700,57700,0
|
|
20230905,134800,103038200,57700,57700,57700,57700,0
|
|
20230905,134700,103038200,57700,57700,57700,57700,0
|
|
20230905,134600,103038200,57700,57700,57700,57700,0
|
|
20230905,134500,103038200,57700,57700,57700,57700,0
|
|
20230905,134400,103038200,57700,57700,57700,57700,0
|
|
20230905,134300,103038200,57700,57700,57700,57700,0
|
|
20230905,134200,103038200,57700,57700,57700,57700,0
|
|
20230905,134100,103038200,57700,57700,57700,57700,0
|
|
20230905,134000,103038200,57700,57700,57700,57700,0
|
|
20230905,133900,103038200,57700,57700,57700,57700,0
|
|
20230905,133800,103038200,57700,57700,57700,57700,1
|
|
20230905,133700,102980500,57700,57700,57700,57700,0
|
|
20230905,133600,102980500,57700,57700,57700,57700,0
|
|
20230905,133500,102980500,57700,57700,57700,57700,0
|
|
20230905,133400,102980500,57700,57700,57700,57700,0
|
|
20230905,133300,102980500,57700,57700,57700,57700,0
|
|
20230905,133200,102980500,57700,57700,57700,57700,0
|
|
20230905,133100,102980500,57700,57700,57700,57700,0
|
|
20230905,133000,102980500,57700,57700,57700,57700,0
|
|
20230905,132900,102980500,57700,57700,57700,57700,0
|
|
20230905,132800,102980500,57700,57700,57700,57700,0
|
|
20230905,132700,102980500,57700,57700,57700,57700,0
|
|
20230905,132600,102980500,57700,57700,57700,57700,0
|
|
20230905,132500,102980500,57700,57700,57700,57700,0
|
|
20230905,132400,102980500,57700,57700,57700,57700,1
|
|
20230905,132300,102922800,57600,57600,57600,57600,0
|
|
20230905,132200,102922800,57600,57600,57600,57600,0
|
|
20230905,132100,102922800,57600,57600,57600,57600,0
|
|
20230905,132000,102922800,57600,57600,57600,57600,0
|
|
20230905,131900,102922800,57600,57600,57600,57600,0
|
|
20230905,131800,102922800,57600,57600,57600,57600,0
|
|
20230905,131700,102922800,57600,57600,57600,57600,0
|
|
20230905,131600,102922800,57600,57600,57600,57600,0
|
|
20230905,131500,102922800,57600,57600,57600,57600,0
|
|
20230905,131400,102922800,57600,57600,57600,57600,0
|
|
20230905,131300,102922800,57600,57600,57600,57600,0
|
|
20230905,131200,102922800,57600,57600,57600,57600,0
|
|
20230905,131100,102922800,57600,57600,57600,57600,0
|
|
20230905,131000,102922800,57600,57600,57600,57600,0
|
|
20230905,130900,102922800,57600,57600,57600,57600,1
|
|
20230905,130800,102865200,57500,57500,57500,57500,6
|
|
20230905,130700,102520200,57500,57500,57500,57500,120
|
|
20230905,130600,95620200,57500,57600,57600,57500,306
|
|
20230905,130500,78024600,57600,57600,57600,57600,29
|
|
20230905,130400,76354200,57600,57600,57600,57600,0
|
|
20230905,130300,76354200,57600,57600,57600,57600,0
|
|
20230905,130200,76354200,57600,57600,57600,57600,3
|
|
20230905,130100,76181400,57600,57600,57600,57600,0
|
|
20230905,130000,76181400,57600,57600,57600,57600,1
|
|
20230905,125900,76123800,57600,57600,57600,57600,0
|
|
20230905,125800,76123800,57600,57600,57600,57600,4
|
|
20230905,125700,75893400,57600,57600,57600,57600,0
|
|
20230905,125600,75893400,57600,57600,57600,57600,6
|
|
20230905,125500,75547800,57600,57600,57600,57600,1
|
|
20230905,125400,75490200,57700,57700,57700,57700,0
|
|
20230905,125300,75490200,57700,57700,57700,57700,1
|
|
20230905,125200,75432500,57700,57700,57700,57700,1
|
|
20230905,125100,75374800,57700,57700,57700,57700,1
|
|
20230905,125000,75317100,57700,57600,57700,57600,14
|
|
20230905,124900,74509700,57800,57800,57800,57800,0
|
|
20230905,124800,74509700,57800,57800,57800,57800,0
|
|
20230905,124700,74509700,57800,57800,57800,57800,0
|
|
20230905,124600,74509700,57800,57800,57800,57800,0
|
|
20230905,124500,74509700,57800,57800,57800,57800,0
|
|
20230905,124400,74509700,57800,57800,57800,57800,0
|
|
20230905,124300,74509700,57800,57800,57800,57800,0
|
|
20230905,124200,74509700,57800,57800,57800,57800,0
|
|
20230905,124100,74509700,57800,57800,57800,57800,21
|
|
20230905,124000,73295900,57800,57800,57800,57800,0
|
|
20230905,123900,73295900,57800,57800,57800,57800,0
|
|
20230905,123800,73295900,57800,57800,57800,57800,0
|
|
20230905,123700,73295900,57800,57800,57800,57800,0
|
|
20230905,123600,73295900,57800,57800,57800,57800,0
|
|
20230905,123500,73295900,57800,57800,57800,57800,0
|
|
20230905,123400,73295900,57800,57800,57800,57800,0
|
|
20230905,123300,73295900,57800,57800,57800,57800,0
|
|
20230905,123200,73295900,57800,57800,57800,57800,0
|
|
20230905,123100,73295900,57800,57800,57800,57800,0
|
|
20230905,123000,73295900,57800,57800,57800,57800,0
|
|
20230905,122900,73295900,57800,57800,57800,57800,0
|
|
20230905,122800,73295900,57800,57800,57800,57800,0
|
|
20230905,122700,73295900,57800,57800,57800,57800,0
|
|
20230905,122600,73295900,57800,57800,57800,57800,1
|
|
20230905,122500,73238100,57600,57600,57600,57600,0
|
|
20230905,122400,73238100,57600,57600,57600,57600,5
|
|
20230905,122300,72950100,57700,57700,57700,57700,0
|
|
20230905,122200,72950100,57700,57700,57700,57700,0
|
|
20230905,122100,72950100,57700,57700,57700,57700,95
|
|
20230905,122000,67468600,57700,57700,57700,57700,0
|
|
20230905,121900,67468600,57700,57700,57700,57700,0
|
|
20230905,121800,67468600,57700,57700,57700,57700,0
|
|
20230905,121700,67468600,57700,57700,57700,57700,0
|
|
20230905,121600,67468600,57700,57700,57700,57700,0
|
|
20230905,121500,67468600,57700,57700,57700,57700,0
|
|
20230905,121400,67468600,57700,57700,57700,57700,0
|
|
20230905,121300,67468600,57700,57700,57700,57700,0
|
|
20230905,121200,67468600,57700,57700,57700,57700,1
|
|
20230905,121100,67410900,57500,57500,57500,57500,0
|
|
20230905,121000,67410900,57500,57500,57500,57500,0
|
|
20230905,120900,67410900,57500,57500,57500,57500,0
|
|
20230905,120800,67410900,57500,57500,57500,57500,62
|
|
20230905,120700,63845900,57700,57700,57700,57700,0
|
|
20230905,120600,63845900,57700,57600,57700,57600,90
|
|
20230905,120500,58661800,57600,57700,57700,57600,3
|
|
20230905,120400,58488900,57600,57600,57600,57600,0
|
|
20230905,120300,58488900,57600,57600,57600,57600,0
|
|
20230905,120200,58488900,57600,57600,57600,57600,0
|
|
20230905,120100,58488900,57600,57600,57600,57600,0
|
|
20230905,120000,58488900,57600,57600,57600,57600,0
|
|
20230905,115900,58488900,57600,57600,57600,57600,10
|
|
20230905,115800,57912900,57900,57900,57900,57900,1
|
|
20230905,115700,57855000,57900,57900,57900,57900,0
|
|
20230905,115600,57855000,57900,57900,57900,57900,0
|
|
20230905,115500,57855000,57900,57900,57900,57900,0
|
|
20230905,115400,57855000,57900,57900,57900,57900,0
|
|
20230905,115300,57855000,57900,57900,57900,57900,0
|
|
20230905,115200,57855000,57900,57900,57900,57900,0
|
|
20230905,115100,57855000,57900,57900,57900,57900,0
|
|
20230905,115000,57855000,57900,57900,57900,57900,0
|
|
20230905,114900,57855000,57900,57900,57900,57900,0
|
|
20230905,114800,57855000,57900,57900,57900,57900,0
|
|
20230905,114700,57855000,57900,57900,57900,57900,0
|
|
20230905,114600,57855000,57900,57900,57900,57900,0
|
|
20230905,114500,57855000,57900,57900,57900,57900,0
|
|
20230905,114400,57855000,57900,57900,57900,57900,0
|
|
20230905,114300,57855000,57900,57900,57900,57900,1
|
|
20230905,114200,57797100,57900,57900,57900,57900,3
|
|
20230905,114100,57623400,57900,57900,57900,57900,1
|
|
20230905,114000,57565500,57700,57700,57700,57700,0
|
|
20230905,113900,57565500,57700,57700,57700,57700,0
|
|
20230905,113800,57565500,57700,57700,57700,57700,0
|
|
20230905,113700,57565500,57700,57700,57700,57700,0
|
|
20230905,113600,57565500,57700,57700,57700,57700,0
|
|
20230905,113500,57565500,57700,57700,57700,57700,0
|
|
20230905,113400,57565500,57700,57700,57700,57700,1
|
|
20230905,113300,57507800,57700,57700,57700,57600,14
|
|
20230905,113200,56701000,57800,57800,57800,57800,0
|
|
20230905,113100,56701000,57800,57800,57800,57800,0
|
|
20230905,113000,56701000,57800,57800,57800,57800,0
|
|
20230905,112900,56701000,57800,57800,57800,57800,0
|
|
20230905,112800,56701000,57800,57800,57800,57800,0
|
|
20230905,112700,56701000,57800,57800,57800,57800,0
|
|
20230905,112600,56701000,57800,57800,57800,57800,0
|
|
20230905,112500,56701000,57800,57800,57800,57800,0
|
|
20230905,112400,56701000,57800,57800,57800,57800,0
|
|
20230905,112300,56701000,57800,57800,57800,57800,0
|
|
20230905,112200,56701000,57800,57800,57800,57800,0
|
|
20230905,112100,56701000,57800,57800,57800,57800,0
|
|
20230905,112000,56701000,57800,57800,57800,57800,1
|
|
20230905,111900,56643200,57900,57900,57900,57900,0
|
|
20230905,111800,56643200,57900,57900,57900,57900,0
|
|
20230905,111700,56643200,57900,57900,57900,57900,2
|
|
20230905,111600,56527400,57900,57900,57900,57900,0
|
|
20230905,111500,56527400,57900,57900,57900,57900,0
|
|
20230905,111400,56527400,57900,57900,57900,57900,0
|
|
20230905,111300,56527400,57900,57900,57900,57900,0
|
|
20230905,111200,56527400,57900,57900,57900,57900,0
|
|
20230905,111100,56527400,57900,57900,57900,57900,0
|
|
20230905,111000,56527400,57900,57900,57900,57900,0
|
|
20230905,110900,56527400,57900,57900,57900,57900,0
|
|
20230905,110800,56527400,57900,57900,57900,57900,0
|
|
20230905,110700,56527400,57900,57900,57900,57900,0
|
|
20230905,110600,56527400,57900,57900,57900,57900,0
|
|
20230905,110500,56527400,57900,57900,57900,57900,0
|
|
20230905,110400,56527400,57900,57900,57900,57900,0
|
|
20230905,110300,56527400,57900,57900,57900,57900,0
|
|
20230905,110200,56527400,57900,57900,57900,57900,0
|
|
20230905,110100,56527400,57900,57900,57900,57900,0
|
|
20230905,110000,56527400,57900,57900,57900,57900,0
|
|
20230905,105900,56527400,57900,57900,57900,57900,0
|
|
20230905,105800,56527400,57900,57900,57900,57900,1
|
|
20230905,105700,56469500,57600,57600,57600,57600,0
|
|
20230905,105600,56469500,57600,57600,57600,57600,0
|
|
20230905,105500,56469500,57600,57600,57600,57600,0
|
|
20230905,105400,56469500,57600,57600,57600,57600,8
|
|
20230905,105300,56008700,57600,57600,57600,57600,0
|
|
20230905,105200,56008700,57600,57600,57600,57600,0
|
|
20230905,105100,56008700,57600,57600,57600,57600,0
|
|
20230905,105000,56008700,57600,57600,57600,57600,59
|
|
20230905,104900,52610300,57600,57600,57600,57600,0
|
|
20230905,104800,52610300,57600,57600,57600,57600,39
|
|
20230905,104700,50363900,57600,57600,57600,57600,2
|
|
20230905,104600,50248700,58100,58100,58100,58100,0
|
|
20230905,104500,50248700,58100,58100,58100,58100,0
|
|
20230905,104400,50248700,58100,58100,58100,58100,0
|
|
20230905,104300,50248700,58100,58100,58100,58100,0
|
|
20230905,104200,50248700,58100,58100,58100,58100,0
|
|
20230905,104100,50248700,58100,58100,58100,58100,0
|
|
20230905,104000,50248700,58100,58100,58100,58100,0
|
|
20230905,103900,50248700,58100,58100,58100,58100,0
|
|
20230905,103800,50248700,58100,58100,58100,58100,0
|
|
20230905,103700,50248700,58100,58100,58100,58100,10
|
|
20230905,103600,49667700,58100,58100,58100,58100,0
|
|
20230905,103500,49667700,58100,58100,58100,58100,1
|
|
20230905,103400,49609600,58100,58100,58100,58100,0
|
|
20230905,103300,49609600,58100,58100,58100,58100,0
|
|
20230905,103200,49609600,58100,58100,58100,58100,1
|
|
20230905,103100,49551500,58000,58000,58000,58000,0
|
|
20230905,103000,49551500,58000,58000,58000,58000,0
|
|
20230905,102900,49551500,58000,58000,58000,58000,1
|
|
20230905,102800,49493500,57500,57500,57500,57500,0
|
|
20230905,102700,49493500,57500,57500,57500,57500,0
|
|
20230905,102600,49493500,57500,57600,57600,57500,29
|
|
20230905,102500,47825800,57600,57600,57600,57600,70
|
|
20230905,102400,43793800,57900,57900,57900,57900,0
|
|
20230905,102300,43793800,57900,57900,57900,57900,0
|
|
20230905,102200,43793800,57900,57900,57900,57900,0
|
|
20230905,102100,43793800,57900,57900,57900,57900,0
|
|
20230905,102000,43793800,57900,57900,57900,57900,0
|
|
20230905,101900,43793800,57900,57900,57900,57900,0
|
|
20230905,101800,43793800,57900,57900,57900,57900,0
|
|
20230905,101700,43793800,57900,57900,57900,57900,0
|
|
20230905,101600,43793800,57900,57700,57900,57700,37
|
|
20230905,101500,41658700,57700,57700,57700,57700,13
|
|
20230905,101400,40908600,57700,57700,57700,57700,0
|
|
20230905,101300,40908600,57700,57700,57700,57700,1
|
|
20230905,101200,40850900,57600,57600,57600,57600,0
|
|
20230905,101100,40850900,57600,57600,57600,57600,0
|
|
20230905,101000,40850900,57600,57600,57600,57600,0
|
|
20230905,100900,40850900,57600,57600,57600,57600,0
|
|
20230905,100800,40850900,57600,57600,57600,57600,0
|
|
20230905,100700,40850900,57600,57600,57600,57600,0
|
|
20230905,100600,40850900,57600,57600,57600,57600,2
|
|
20230905,100500,40735700,57600,57600,57600,57600,73
|
|
20230905,100400,36530900,57600,57600,57600,57600,0
|
|
20230905,100300,36530900,57600,57600,57600,57600,0
|
|
20230905,100200,36530900,57600,57600,57600,57600,0
|
|
20230905,100100,36530900,57600,57600,57600,57600,0
|
|
20230905,100000,36530900,57600,57600,57600,57600,1
|
|
20230905,095900,36473300,57600,57600,57600,57600,0
|
|
20230905,095800,36473300,57600,57600,57600,57600,0
|
|
20230905,095700,36473300,57600,57600,57600,57600,1
|
|
20230905,095600,36415700,57500,57500,57500,57500,0
|
|
20230905,095500,36415700,57500,57500,57500,57500,0
|
|
20230905,095400,36415700,57500,57500,57500,57500,0
|
|
20230905,095300,36415700,57500,57500,57500,57500,0
|
|
20230905,095200,36415700,57500,57500,57500,57500,0
|
|
20230905,095100,36415700,57500,57500,57500,57500,0
|
|
20230905,095000,36415700,57500,57500,57500,57500,0
|
|
20230905,094900,36415700,57500,57500,57500,57500,48
|
|
20230905,094800,33655700,57300,57300,57300,57300,173
|
|
20230905,094700,23742800,57300,57300,57300,57300,0
|
|
20230905,094600,23742800,57300,57300,57300,57300,0
|
|
20230905,094500,23742800,57300,57400,57400,57300,55
|
|
20230905,094400,20590800,57500,57500,57500,57500,11
|
|
20230905,094300,19958300,57500,57700,57700,57500,91
|
|
20230905,094200,14720700,57700,57700,57700,57700,20
|
|
20230905,094100,13566700,57700,57700,57700,57700,0
|
|
20230905,094000,13566700,57700,57800,57800,57700,90
|
|
20230905,093900,8372800,58000,58000,58000,58000,0
|
|
20230905,093800,8372800,58000,58000,58000,58000,0
|
|
20230905,093700,8372800,58000,58000,58000,58000,0
|
|
20230905,093600,8372800,58000,58000,58000,58000,5
|
|
20230905,093500,8082800,58000,58000,58000,58000,20
|
|
20230905,093400,6922800,58100,58100,58100,58100,0
|
|
20230905,093300,6922800,58100,58100,58100,58100,10
|
|
20230905,093200,6341800,58100,58100,58100,58100,0
|
|
20230905,093100,6341800,58100,58100,58100,58100,1
|
|
20230905,093000,6283700,58100,58100,58100,58100,0
|
|
20230905,092900,6283700,58100,58100,58100,58100,0
|
|
20230905,092800,6283700,58100,58100,58100,58100,15
|
|
20230905,092700,5412200,57800,57800,57800,57800,0
|
|
20230905,092600,5412200,57800,57800,57800,57800,0
|
|
20230905,092500,5412200,57800,57800,57800,57800,0
|
|
20230905,092400,5412200,57800,57800,57800,57800,1
|
|
20230905,092300,5354400,58200,58200,58200,58200,0
|
|
20230905,092200,5354400,58200,58200,58200,58200,0
|
|
20230905,092100,5354400,58200,58200,58200,58200,0
|
|
20230905,092000,5354400,58200,58200,58200,58200,0
|
|
20230905,091900,5354400,58200,58200,58200,58200,0
|
|
20230905,091800,5354400,58200,58200,58200,58200,0
|
|
20230905,091700,5354400,58200,58200,58200,58200,0
|
|
20230905,091600,5354400,58200,58200,58200,58200,24
|
|
20230905,091500,3957600,58200,58200,58200,58200,0
|
|
20230905,091400,3957600,58200,58200,58200,58200,0
|
|
20230905,091300,3957600,58200,58200,58200,58200,0
|
|
20230905,091200,3957600,58200,58200,58200,58200,2
|
|
20230905,091100,3841200,58200,58200,58200,58200,1
|
|
20230905,091000,3783000,58200,58200,58200,58200,0
|
|
20230905,090900,3783000,58200,58200,58200,58200,0
|
|
20230905,090800,3783000,58200,58200,58200,58200,0
|
|
20230905,090700,3783000,58200,58200,58200,58200,0
|
|
20230905,090600,3783000,58200,58200,58200,58200,0
|
|
20230905,090500,3783000,58200,58200,58200,58200,50
|
|
20230905,090400,873000,58200,58200,58200,58200,0
|
|
20230905,090300,873000,58200,58200,58200,58200,0
|
|
20230905,090200,873000,58200,58200,58200,58200,0
|
|
20230905,090100,873000,58200,58200,58200,58200,0
|
|
20230905,090000,873000,58200,58200,58200,58200,15
|