584 lines
30 KiB
CSV
584 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,184100,177039200,56400,56400,56400,56400,33
|
|
20230906,184000,177039200,56400,56400,56400,56400,0
|
|
20230906,183900,177039200,56400,56400,56400,56400,0
|
|
20230906,183800,177039200,56400,56400,56400,56400,0
|
|
20230906,183700,177039200,56400,56400,56400,56400,0
|
|
20230906,183600,177039200,56400,56400,56400,56400,0
|
|
20230906,183500,177039200,56400,56400,56400,56400,0
|
|
20230906,183400,177039200,56400,56400,56400,56400,0
|
|
20230906,183300,177039200,56400,56400,56400,56400,0
|
|
20230906,183200,177039200,56400,56400,56400,56400,0
|
|
20230906,183100,177039200,56400,56400,56400,56400,0
|
|
20230906,183000,177039200,56400,56400,56400,56400,0
|
|
20230906,182900,177039200,56400,56400,56400,56400,0
|
|
20230906,182800,177039200,56400,56400,56400,56400,0
|
|
20230906,182700,177039200,56400,56400,56400,56400,0
|
|
20230906,182600,177039200,56400,56400,56400,56400,0
|
|
20230906,182500,177039200,56400,56400,56400,56400,0
|
|
20230906,182400,177039200,56400,56400,56400,56400,0
|
|
20230906,182300,177039200,56400,56400,56400,56400,0
|
|
20230906,182200,177039200,56400,56400,56400,56400,0
|
|
20230906,182100,177039200,56400,56400,56400,56400,0
|
|
20230906,182000,177039200,56400,56400,56400,56400,0
|
|
20230906,181900,177039200,56400,56400,56400,56400,0
|
|
20230906,181800,177039200,56400,56400,56400,56400,0
|
|
20230906,181700,177039200,56400,56400,56400,56400,0
|
|
20230906,181600,177039200,56400,56400,56400,56400,0
|
|
20230906,181500,177039200,56400,56400,56400,56400,0
|
|
20230906,181400,177039200,56400,56400,56400,56400,0
|
|
20230906,181300,177039200,56400,56400,56400,56400,0
|
|
20230906,181200,177039200,56400,56400,56400,56400,0
|
|
20230906,181100,177039200,56400,56400,56400,56400,33
|
|
20230906,181000,177039200,56400,56400,56400,56400,0
|
|
20230906,180900,177039200,56400,56400,56400,56400,0
|
|
20230906,180800,177039200,56400,56400,56400,56400,0
|
|
20230906,180700,177039200,56400,56400,56400,56400,0
|
|
20230906,180600,177039200,56400,56400,56400,56400,0
|
|
20230906,180500,177039200,56400,56400,56400,56400,0
|
|
20230906,180400,177039200,56400,56400,56400,56400,0
|
|
20230906,180300,177039200,56400,56400,56400,56400,0
|
|
20230906,180200,177039200,56400,56400,56400,56400,0
|
|
20230906,180100,177039200,56400,56400,56400,56400,0
|
|
20230906,180000,177039200,56400,56400,56400,56400,0
|
|
20230906,175900,177039200,56400,56400,56400,56400,0
|
|
20230906,175800,177039200,56400,56400,56400,56400,0
|
|
20230906,175700,177039200,56400,56400,56400,56400,0
|
|
20230906,175600,177039200,56400,56400,56400,56400,0
|
|
20230906,175500,177039200,56400,56400,56400,56400,0
|
|
20230906,175400,177039200,56400,56400,56400,56400,0
|
|
20230906,175300,177039200,56400,56400,56400,56400,0
|
|
20230906,175200,177039200,56400,56400,56400,56400,0
|
|
20230906,175100,177039200,56400,56400,56400,56400,0
|
|
20230906,175000,177039200,56400,56400,56400,56400,0
|
|
20230906,174900,177039200,56400,56400,56400,56400,0
|
|
20230906,174800,177039200,56400,56400,56400,56400,0
|
|
20230906,174700,177039200,56400,56400,56400,56400,0
|
|
20230906,174600,177039200,56400,56400,56400,56400,0
|
|
20230906,174500,177039200,56400,56400,56400,56400,0
|
|
20230906,174400,177039200,56400,56400,56400,56400,0
|
|
20230906,174300,177039200,56400,56400,56400,56400,0
|
|
20230906,174200,177039200,56400,56400,56400,56400,0
|
|
20230906,174100,177039200,56400,56400,56400,56400,33
|
|
20230906,174000,177039200,56400,56400,56400,56400,0
|
|
20230906,173900,177039200,56400,56400,56400,56400,0
|
|
20230906,173800,177039200,56400,56400,56400,56400,0
|
|
20230906,173700,177039200,56400,56400,56400,56400,0
|
|
20230906,173600,177039200,56400,56400,56400,56400,0
|
|
20230906,173500,177039200,56400,56400,56400,56400,0
|
|
20230906,173400,177039200,56400,56400,56400,56400,0
|
|
20230906,173300,177039200,56400,56400,56400,56400,0
|
|
20230906,173200,177039200,56400,56400,56400,56400,0
|
|
20230906,173100,177039200,56400,56400,56400,56400,0
|
|
20230906,173000,177039200,56400,56400,56400,56400,0
|
|
20230906,172900,177039200,56400,56400,56400,56400,0
|
|
20230906,172800,177039200,56400,56400,56400,56400,0
|
|
20230906,172700,177039200,56400,56400,56400,56400,0
|
|
20230906,172600,177039200,56400,56400,56400,56400,0
|
|
20230906,172500,177039200,56400,56400,56400,56400,0
|
|
20230906,172400,177039200,56400,56400,56400,56400,0
|
|
20230906,172300,177039200,56400,56400,56400,56400,0
|
|
20230906,172200,177039200,56400,56400,56400,56400,0
|
|
20230906,172100,177039200,56400,56400,56400,56400,0
|
|
20230906,172000,177039200,56400,56400,56400,56400,0
|
|
20230906,171900,177039200,56400,56400,56400,56400,0
|
|
20230906,171800,177039200,56400,56400,56400,56400,0
|
|
20230906,171700,177039200,56400,56400,56400,56400,0
|
|
20230906,171600,177039200,56400,56400,56400,56400,0
|
|
20230906,171500,177039200,56400,56400,56400,56400,0
|
|
20230906,171400,177039200,56400,56400,56400,56400,0
|
|
20230906,171300,177039200,56400,56400,56400,56400,0
|
|
20230906,171200,177039200,56400,56400,56400,56400,0
|
|
20230906,171100,177039200,56400,56400,56400,56400,33
|
|
20230906,171000,177039200,56400,56400,56400,56400,0
|
|
20230906,170900,177039200,56400,56400,56400,56400,0
|
|
20230906,170800,177039200,56400,56400,56400,56400,0
|
|
20230906,170700,177039200,56400,56400,56400,56400,0
|
|
20230906,170600,177039200,56400,56400,56400,56400,0
|
|
20230906,170500,177039200,56400,56400,56400,56400,0
|
|
20230906,170400,177039200,56400,56400,56400,56400,0
|
|
20230906,170300,177039200,56400,56400,56400,56400,0
|
|
20230906,170200,177039200,56400,56400,56400,56400,0
|
|
20230906,170100,177039200,56400,56400,56400,56400,0
|
|
20230906,170000,177039200,56400,56400,56400,56400,0
|
|
20230906,165900,177039200,56400,56400,56400,56400,0
|
|
20230906,165800,177039200,56400,56400,56400,56400,0
|
|
20230906,165700,177039200,56400,56400,56400,56400,0
|
|
20230906,165600,177039200,56400,56400,56400,56400,0
|
|
20230906,165500,177039200,56400,56400,56400,56400,0
|
|
20230906,165400,177039200,56400,56400,56400,56400,0
|
|
20230906,165300,177039200,56400,56400,56400,56400,0
|
|
20230906,165200,177039200,56400,56400,56400,56400,0
|
|
20230906,165100,177039200,56400,56400,56400,56400,0
|
|
20230906,165000,177039200,56400,56400,56400,56400,0
|
|
20230906,164900,177039200,56400,56400,56400,56400,0
|
|
20230906,164800,177039200,56400,56400,56400,56400,0
|
|
20230906,164700,177039200,56400,56400,56400,56400,0
|
|
20230906,164600,177039200,56400,56400,56400,56400,0
|
|
20230906,164500,177039200,56400,56400,56400,56400,0
|
|
20230906,164400,177039200,56400,56400,56400,56400,0
|
|
20230906,164300,177039200,56400,56400,56400,56400,0
|
|
20230906,164200,177039200,56400,56400,56400,56400,0
|
|
20230906,164100,177039200,56400,56400,56400,56400,33
|
|
20230906,164000,177039200,56400,56400,56400,56400,0
|
|
20230906,163900,177039200,56400,56400,56400,56400,0
|
|
20230906,163800,177039200,56400,56400,56400,56400,0
|
|
20230906,163700,177039200,56400,56400,56400,56400,0
|
|
20230906,163600,177039200,56400,56400,56400,56400,0
|
|
20230906,163500,177039200,56400,56400,56400,56400,0
|
|
20230906,163400,177039200,56400,56400,56400,56400,0
|
|
20230906,163300,177039200,56400,56400,56400,56400,0
|
|
20230906,163200,177039200,56400,56400,56400,56400,0
|
|
20230906,163100,177039200,56400,56400,56400,56400,0
|
|
20230906,163000,177039200,56400,56400,56400,56400,0
|
|
20230906,162900,177039200,56400,56400,56400,56400,0
|
|
20230906,162800,177039200,56400,56400,56400,56400,0
|
|
20230906,162700,177039200,56400,56400,56400,56400,0
|
|
20230906,162600,177039200,56400,56400,56400,56400,0
|
|
20230906,162500,177039200,56400,56400,56400,56400,0
|
|
20230906,162400,177039200,56400,56400,56400,56400,0
|
|
20230906,162300,177039200,56400,56400,56400,56400,0
|
|
20230906,162200,177039200,56400,56400,56400,56400,0
|
|
20230906,162100,177039200,56400,56400,56400,56400,0
|
|
20230906,162000,177039200,56400,56400,56400,56400,0
|
|
20230906,161900,177039200,56400,56400,56400,56400,0
|
|
20230906,161800,177039200,56400,56400,56400,56400,0
|
|
20230906,161700,177039200,56400,56400,56400,56400,0
|
|
20230906,161600,177039200,56400,56400,56400,56400,0
|
|
20230906,161500,177039200,56400,56400,56400,56400,0
|
|
20230906,161400,177039200,56400,56400,56400,56400,0
|
|
20230906,161300,177039200,56400,56400,56400,56400,0
|
|
20230906,161200,177039200,56400,56400,56400,56400,0
|
|
20230906,161100,177039200,56400,56400,56400,56400,33
|
|
20230906,161000,177039200,56400,56400,56400,56400,0
|
|
20230906,160900,177039200,56400,56400,56400,56400,0
|
|
20230906,160800,177039200,56400,56400,56400,56400,0
|
|
20230906,160700,177039200,56400,56400,56400,56400,0
|
|
20230906,160600,177039200,56400,56400,56400,56400,0
|
|
20230906,160500,177039200,56400,56400,56400,56400,0
|
|
20230906,160400,177039200,56400,56400,56400,56400,0
|
|
20230906,160300,177039200,56400,56400,56400,56400,0
|
|
20230906,160200,177039200,56400,56400,56400,56400,0
|
|
20230906,160100,177039200,56400,56400,56400,56400,0
|
|
20230906,160000,177039200,56400,56400,56400,56400,0
|
|
20230906,155900,177039200,56400,56400,56400,56400,0
|
|
20230906,155800,177039200,56400,56400,56400,56400,0
|
|
20230906,155700,177039200,56400,56400,56400,56400,0
|
|
20230906,155600,177039200,56400,56400,56400,56400,0
|
|
20230906,155500,177039200,56400,56400,56400,56400,0
|
|
20230906,155400,177039200,56400,56400,56400,56400,0
|
|
20230906,155300,177039200,56400,56400,56400,56400,0
|
|
20230906,155200,177039200,56400,56400,56400,56400,0
|
|
20230906,155100,177039200,56400,56400,56400,56400,0
|
|
20230906,155000,177039200,56400,56400,56400,56400,0
|
|
20230906,154900,177039200,56400,56400,56400,56400,0
|
|
20230906,154800,177039200,56400,56400,56400,56400,0
|
|
20230906,154700,177039200,56400,56400,56400,56400,0
|
|
20230906,154600,177039200,56400,56400,56400,56400,0
|
|
20230906,154500,177039200,56400,56400,56400,56400,0
|
|
20230906,154400,177039200,56400,56400,56400,56400,0
|
|
20230906,154300,177039200,56400,56400,56400,56400,0
|
|
20230906,154200,177039200,56400,56400,56400,56400,0
|
|
20230906,154100,177039200,56400,56400,56400,56400,33
|
|
20230906,154000,177039200,56400,56400,56400,56400,0
|
|
20230906,153900,177039200,56400,56400,56400,56400,0
|
|
20230906,153800,177039200,56400,56400,56400,56400,0
|
|
20230906,153700,177039200,56400,56400,56400,56400,0
|
|
20230906,153600,177039200,56400,56400,56400,56400,0
|
|
20230906,153500,177039200,56400,56400,56400,56400,0
|
|
20230906,153400,177039200,56400,56400,56400,56400,0
|
|
20230906,153300,177039200,56400,56400,56400,56400,0
|
|
20230906,153200,177039200,56400,56400,56400,56400,0
|
|
20230906,153100,177039200,56400,56400,56400,56400,0
|
|
20230906,153000,177039200,56400,56400,56400,56400,33
|
|
20230906,152900,175178000,56700,56700,56700,56700,0
|
|
20230906,152800,175178000,56700,56700,56700,56700,0
|
|
20230906,152700,175178000,56700,56700,56700,56700,0
|
|
20230906,152600,175178000,56700,56700,56700,56700,0
|
|
20230906,152500,175178000,56700,56700,56700,56700,0
|
|
20230906,152400,175178000,56700,56700,56700,56700,0
|
|
20230906,152300,175178000,56700,56700,56700,56700,0
|
|
20230906,152200,175178000,56700,56700,56700,56700,0
|
|
20230906,152100,175178000,56700,56700,56700,56700,0
|
|
20230906,152000,175178000,56700,56700,56700,56700,0
|
|
20230906,151900,175178000,56700,56700,56700,56700,1
|
|
20230906,151800,175121300,56600,56600,56600,56600,7
|
|
20230906,151700,174725100,56600,56600,56600,56600,0
|
|
20230906,151600,174725100,56600,56600,56600,56600,0
|
|
20230906,151500,174725100,56600,56600,56600,56600,0
|
|
20230906,151400,174725100,56600,56600,56600,56600,0
|
|
20230906,151300,174725100,56600,56600,56600,56600,20
|
|
20230906,151200,173593100,56600,56600,56600,56600,0
|
|
20230906,151100,173593100,56600,56600,56600,56600,1
|
|
20230906,151000,173536500,56400,56400,56400,56400,1
|
|
20230906,150900,173480100,56600,56600,56600,56600,0
|
|
20230906,150800,173480100,56600,56600,56600,56600,1
|
|
20230906,150700,173423500,56600,56600,56600,56600,0
|
|
20230906,150600,173423500,56600,56600,56600,56600,0
|
|
20230906,150500,173423500,56600,56600,56600,56600,0
|
|
20230906,150400,173423500,56600,56600,56600,56600,0
|
|
20230906,150300,173423500,56600,56600,56600,56600,0
|
|
20230906,150200,173423500,56600,56600,56600,56600,0
|
|
20230906,150100,173423500,56600,56600,56600,56600,0
|
|
20230906,150000,173423500,56600,56600,56600,56600,1
|
|
20230906,145900,173366900,56700,56700,56700,56700,0
|
|
20230906,145800,173366900,56700,56700,56700,56700,0
|
|
20230906,145700,173366900,56700,56700,56700,56700,0
|
|
20230906,145600,173366900,56700,56700,56700,56700,0
|
|
20230906,145500,173366900,56700,56700,56700,56700,0
|
|
20230906,145400,173366900,56700,56700,56700,56700,0
|
|
20230906,145300,173366900,56700,56700,56700,56700,0
|
|
20230906,145200,173366900,56700,56500,56700,56500,49
|
|
20230906,145100,170593500,56500,56500,56500,56500,1
|
|
20230906,145000,170537000,56300,56300,56300,56300,5
|
|
20230906,144900,170255500,56300,56300,56300,56300,0
|
|
20230906,144800,170255500,56300,56300,56300,56300,21
|
|
20230906,144700,169073200,56300,56500,56500,56300,2
|
|
20230906,144600,168960400,56300,56300,56300,56300,0
|
|
20230906,144500,168960400,56300,56300,56300,56300,0
|
|
20230906,144400,168960400,56300,56300,56300,56300,0
|
|
20230906,144300,168960400,56300,56300,56300,56300,0
|
|
20230906,144200,168960400,56300,56400,56400,56300,123
|
|
20230906,144100,162033200,56500,56500,56500,56500,346
|
|
20230906,144000,142484200,56600,56600,56600,56600,162
|
|
20230906,143900,133315000,56700,56700,56700,56700,0
|
|
20230906,143800,133315000,56700,56700,56700,56700,0
|
|
20230906,143700,133315000,56700,56700,56700,56700,0
|
|
20230906,143600,133315000,56700,56700,56700,56700,0
|
|
20230906,143500,133315000,56700,56700,56700,56700,0
|
|
20230906,143400,133315000,56700,56700,56700,56700,0
|
|
20230906,143300,133315000,56700,56700,56700,56700,0
|
|
20230906,143200,133315000,56700,56700,56700,56700,0
|
|
20230906,143100,133315000,56700,56700,56700,56700,13
|
|
20230906,143000,132577900,56700,56700,56700,56700,0
|
|
20230906,142900,132577900,56700,56700,56700,56700,10
|
|
20230906,142800,132010900,56700,56700,56700,56700,0
|
|
20230906,142700,132010900,56700,56700,56700,56700,0
|
|
20230906,142600,132010900,56700,56700,56700,56700,20
|
|
20230906,142500,130876900,56700,56700,56700,56700,0
|
|
20230906,142400,130876900,56700,56700,56700,56700,0
|
|
20230906,142300,130876900,56700,56700,56700,56700,0
|
|
20230906,142200,130876900,56700,56700,56700,56700,0
|
|
20230906,142100,130876900,56700,56700,56700,56700,0
|
|
20230906,142000,130876900,56700,56700,56700,56700,0
|
|
20230906,141900,130876900,56700,56700,56700,56700,0
|
|
20230906,141800,130876900,56700,56700,56700,56700,169
|
|
20230906,141700,121294600,56800,56800,56800,56800,0
|
|
20230906,141600,121294600,56800,56800,56800,56800,0
|
|
20230906,141500,121294600,56800,56800,56800,56800,0
|
|
20230906,141400,121294600,56800,56800,56800,56800,0
|
|
20230906,141300,121294600,56800,56800,56800,56800,0
|
|
20230906,141200,121294600,56800,56800,56800,56800,0
|
|
20230906,141100,121294600,56800,56800,56800,56800,0
|
|
20230906,141000,121294600,56800,56800,56800,56800,0
|
|
20230906,140900,121294600,56800,56800,56800,56800,10
|
|
20230906,140800,120726600,56900,56900,56900,56900,0
|
|
20230906,140700,120726600,56900,56900,56900,56900,0
|
|
20230906,140600,120726600,56900,56900,56900,56900,0
|
|
20230906,140500,120726600,56900,56900,56900,56900,0
|
|
20230906,140400,120726600,56900,56900,56900,56900,0
|
|
20230906,140300,120726600,56900,56900,56900,56900,0
|
|
20230906,140200,120726600,56900,56900,56900,56900,0
|
|
20230906,140100,120726600,56900,56900,56900,56900,0
|
|
20230906,140000,120726600,56900,56900,56900,56900,0
|
|
20230906,135900,120726600,56900,56900,56900,56900,0
|
|
20230906,135800,120726600,56900,56900,56900,56900,0
|
|
20230906,135700,120726600,56900,56900,56900,56900,0
|
|
20230906,135600,120726600,56900,56900,56900,56900,0
|
|
20230906,135500,120726600,56900,56900,56900,56900,0
|
|
20230906,135400,120726600,56900,56900,56900,56900,10
|
|
20230906,135300,120157600,56900,56900,56900,56900,0
|
|
20230906,135200,120157600,56900,56900,56900,56900,0
|
|
20230906,135100,120157600,56900,56900,56900,56900,0
|
|
20230906,135000,120157600,56900,56900,56900,56900,0
|
|
20230906,134900,120157600,56900,56900,56900,56900,1
|
|
20230906,134800,120100700,56700,56700,56700,56700,0
|
|
20230906,134700,120100700,56700,56700,56700,56700,0
|
|
20230906,134600,120100700,56700,56700,56700,56700,0
|
|
20230906,134500,120100700,56700,56700,56700,56700,0
|
|
20230906,134400,120100700,56700,56700,56700,56700,0
|
|
20230906,134300,120100700,56700,56700,56700,56700,0
|
|
20230906,134200,120100700,56700,56700,56700,56700,0
|
|
20230906,134100,120100700,56700,56700,56700,56700,0
|
|
20230906,134000,120100700,56700,56700,56700,56700,0
|
|
20230906,133900,120100700,56700,56700,56700,56700,0
|
|
20230906,133800,120100700,56700,56700,56700,56700,0
|
|
20230906,133700,120100700,56700,56700,56700,56700,0
|
|
20230906,133600,120100700,56700,56700,56700,56700,0
|
|
20230906,133500,120100700,56700,56700,56700,56700,0
|
|
20230906,133400,120100700,56700,56700,56700,56700,0
|
|
20230906,133300,120100700,56700,56700,56700,56700,0
|
|
20230906,133200,120100700,56700,56700,56700,56700,0
|
|
20230906,133100,120100700,56700,56800,56800,56700,100
|
|
20230906,133000,114430500,56800,56800,56800,56800,0
|
|
20230906,132900,114430500,56800,56800,56800,56800,0
|
|
20230906,132800,114430500,56800,56800,56800,56800,0
|
|
20230906,132700,114430500,56800,56800,56800,56800,1
|
|
20230906,132600,114373700,56900,56900,56900,56900,0
|
|
20230906,132500,114373700,56900,56900,56900,56900,0
|
|
20230906,132400,114373700,56900,56900,56900,56900,0
|
|
20230906,132300,114373700,56900,56900,56900,56900,0
|
|
20230906,132200,114373700,56900,56900,56900,56900,0
|
|
20230906,132100,114373700,56900,56900,56900,56900,0
|
|
20230906,132000,114373700,56900,56900,56900,56900,3
|
|
20230906,131900,114203000,56900,56900,56900,56900,0
|
|
20230906,131800,114203000,56900,56900,56900,56900,0
|
|
20230906,131700,114203000,56900,56900,56900,56900,0
|
|
20230906,131600,114203000,56900,56900,56900,56900,0
|
|
20230906,131500,114203000,56900,56900,56900,56900,0
|
|
20230906,131400,114203000,56900,56900,56900,56900,0
|
|
20230906,131300,114203000,56900,56900,56900,56900,0
|
|
20230906,131200,114203000,56900,56700,56900,56700,29
|
|
20230906,131100,112558100,56700,56700,56700,56700,0
|
|
20230906,131000,112558100,56700,56700,56700,56700,0
|
|
20230906,130900,112558100,56700,56700,56700,56700,107
|
|
20230906,130800,106491200,56800,56800,56800,56800,0
|
|
20230906,130700,106491200,56800,56800,56800,56800,0
|
|
20230906,130600,106491200,56800,56800,56800,56800,0
|
|
20230906,130500,106491200,56800,56800,56800,56800,0
|
|
20230906,130400,106491200,56800,56800,56800,56800,0
|
|
20230906,130300,106491200,56800,56800,56800,56800,0
|
|
20230906,130200,106491200,56800,56800,56800,56800,11
|
|
20230906,130100,105866400,56800,56800,56800,56800,0
|
|
20230906,130000,105866400,56800,56800,56800,56800,0
|
|
20230906,125900,105866400,56800,56800,56800,56800,0
|
|
20230906,125800,105866400,56800,56800,56800,56800,0
|
|
20230906,125700,105866400,56800,56800,56800,56800,0
|
|
20230906,125600,105866400,56800,56800,56800,56800,1
|
|
20230906,125500,105809600,56800,56800,56800,56800,0
|
|
20230906,125400,105809600,56800,56800,56800,56800,0
|
|
20230906,125300,105809600,56800,56800,56800,56800,0
|
|
20230906,125200,105809600,56800,56800,56800,56800,0
|
|
20230906,125100,105809600,56800,56800,56800,56800,11
|
|
20230906,125000,105184800,56800,56800,56800,56800,19
|
|
20230906,124900,104105600,56700,56700,56700,56700,24
|
|
20230906,124800,102744800,56800,56800,56800,56800,0
|
|
20230906,124700,102744800,56800,56800,56800,56800,0
|
|
20230906,124600,102744800,56800,56800,56800,56800,0
|
|
20230906,124500,102744800,56800,56800,56800,56800,0
|
|
20230906,124400,102744800,56800,56800,56800,56800,0
|
|
20230906,124300,102744800,56800,56800,56800,56800,0
|
|
20230906,124200,102744800,56800,56800,56800,56800,0
|
|
20230906,124100,102744800,56800,56800,56800,56800,0
|
|
20230906,124000,102744800,56800,56800,56800,56800,0
|
|
20230906,123900,102744800,56800,56800,56800,56800,0
|
|
20230906,123800,102744800,56800,56800,56800,56800,0
|
|
20230906,123700,102744800,56800,56800,56800,56800,20
|
|
20230906,123600,101608800,56800,56800,56800,56800,0
|
|
20230906,123500,101608800,56800,56800,56800,56800,0
|
|
20230906,123400,101608800,56800,56800,56800,56800,0
|
|
20230906,123300,101608800,56800,56800,56800,56800,4
|
|
20230906,123200,101381600,56800,56800,56800,56800,0
|
|
20230906,123100,101381600,56800,56800,56800,56800,0
|
|
20230906,123000,101381600,56800,56800,56800,56800,15
|
|
20230906,122900,100529600,56900,56800,56900,56800,2
|
|
20230906,122800,100415900,56800,56800,56800,56800,0
|
|
20230906,122700,100415900,56800,56800,56800,56800,81
|
|
20230906,122600,95815100,56900,56900,56900,56900,0
|
|
20230906,122500,95815100,56900,56900,56900,56900,0
|
|
20230906,122400,95815100,56900,56900,56900,56900,1
|
|
20230906,122300,95758200,56900,56900,56900,56900,0
|
|
20230906,122200,95758200,56900,56900,56900,56900,0
|
|
20230906,122100,95758200,56900,56900,56900,56900,0
|
|
20230906,122000,95758200,56900,56900,56900,56900,0
|
|
20230906,121900,95758200,56900,56900,56900,56900,17
|
|
20230906,121800,94790900,56900,56900,56900,56900,0
|
|
20230906,121700,94790900,56900,56900,56900,56900,0
|
|
20230906,121600,94790900,56900,56900,56900,56900,0
|
|
20230906,121500,94790900,56900,56900,56900,56900,0
|
|
20230906,121400,94790900,56900,56900,56900,56900,0
|
|
20230906,121300,94790900,56900,56900,56900,56900,0
|
|
20230906,121200,94790900,56900,56900,56900,56900,17
|
|
20230906,121100,93823600,56800,56800,56800,56800,0
|
|
20230906,121000,93823600,56800,56800,56800,56800,0
|
|
20230906,120900,93823600,56800,56800,56800,56800,0
|
|
20230906,120800,93823600,56800,56800,56800,56800,0
|
|
20230906,120700,93823600,56800,56800,56800,56800,0
|
|
20230906,120600,93823600,56800,56800,56800,56800,0
|
|
20230906,120500,93823600,56800,56800,56800,56800,0
|
|
20230906,120400,93823600,56800,56800,56800,56800,104
|
|
20230906,120300,87916400,56800,56800,56800,56800,0
|
|
20230906,120200,87916400,56800,56800,56800,56800,0
|
|
20230906,120100,87916400,56800,56800,56800,56800,7
|
|
20230906,120000,87518800,57100,57100,57100,57100,0
|
|
20230906,115900,87518800,57100,57100,57100,57100,4
|
|
20230906,115800,87290400,57100,57100,57100,57100,0
|
|
20230906,115700,87290400,57100,57100,57100,57100,0
|
|
20230906,115600,87290400,57100,57100,57100,57100,0
|
|
20230906,115500,87290400,57100,57100,57100,57100,0
|
|
20230906,115400,87290400,57100,57100,57100,57100,0
|
|
20230906,115300,87290400,57100,57100,57100,57100,0
|
|
20230906,115200,87290400,57100,57100,57100,57100,1
|
|
20230906,115100,87233300,56800,56800,56800,56800,0
|
|
20230906,115000,87233300,56800,56800,56800,56800,0
|
|
20230906,114900,87233300,56800,56900,56900,56800,133
|
|
20230906,114800,79673300,57100,57100,57100,57100,0
|
|
20230906,114700,79673300,57100,57100,57100,57100,0
|
|
20230906,114600,79673300,57100,57100,57100,57100,0
|
|
20230906,114500,79673300,57100,57100,57100,57100,0
|
|
20230906,114400,79673300,57100,57100,57100,57100,0
|
|
20230906,114300,79673300,57100,57100,57100,57100,0
|
|
20230906,114200,79673300,57100,57100,57100,57100,0
|
|
20230906,114100,79673300,57100,57100,57100,57100,0
|
|
20230906,114000,79673300,57100,57100,57100,57100,0
|
|
20230906,113900,79673300,57100,57100,57100,57100,0
|
|
20230906,113800,79673300,57100,57100,57100,57100,0
|
|
20230906,113700,79673300,57100,57100,57100,57100,0
|
|
20230906,113600,79673300,57100,57100,57100,57100,0
|
|
20230906,113500,79673300,57100,57100,57100,57100,0
|
|
20230906,113400,79673300,57100,57100,57100,57100,0
|
|
20230906,113300,79673300,57100,57100,57100,57100,0
|
|
20230906,113200,79673300,57100,57100,57100,57100,0
|
|
20230906,113100,79673300,57100,57100,57100,57100,0
|
|
20230906,113000,79673300,57100,57100,57100,57100,0
|
|
20230906,112900,79673300,57100,57100,57100,57100,0
|
|
20230906,112800,79673300,57100,57100,57100,57100,0
|
|
20230906,112700,79673300,57100,57100,57100,57100,5
|
|
20230906,112600,79387800,56900,56900,56900,56900,0
|
|
20230906,112500,79387800,56900,56900,56900,56900,0
|
|
20230906,112400,79387800,56900,56900,56900,56900,0
|
|
20230906,112300,79387800,56900,57000,57000,56900,7
|
|
20230906,112200,78989200,57000,57000,57000,57000,0
|
|
20230906,112100,78989200,57000,57000,57000,57000,0
|
|
20230906,112000,78989200,57000,57000,57000,57000,0
|
|
20230906,111900,78989200,57000,57000,57000,57000,2
|
|
20230906,111800,78875200,57000,57000,57000,57000,1
|
|
20230906,111700,78818200,56900,56900,56900,56900,0
|
|
20230906,111600,78818200,56900,56900,56900,56900,0
|
|
20230906,111500,78818200,56900,56900,56900,56900,0
|
|
20230906,111400,78818200,56900,56900,56900,56900,0
|
|
20230906,111300,78818200,56900,56900,56900,56900,0
|
|
20230906,111200,78818200,56900,56900,56900,56900,0
|
|
20230906,111100,78818200,56900,56900,56900,56900,0
|
|
20230906,111000,78818200,56900,56900,56900,56900,0
|
|
20230906,110900,78818200,56900,56900,56900,56900,0
|
|
20230906,110800,78818200,56900,56900,56900,56900,1
|
|
20230906,110700,78761300,56900,56900,56900,56900,0
|
|
20230906,110600,78761300,56900,56900,56900,56900,0
|
|
20230906,110500,78761300,56900,56900,56900,56900,0
|
|
20230906,110400,78761300,56900,56900,56900,56900,0
|
|
20230906,110300,78761300,56900,56900,56900,56900,0
|
|
20230906,110200,78761300,56900,56900,56900,56900,0
|
|
20230906,110100,78761300,56900,56900,56900,56900,0
|
|
20230906,110000,78761300,56900,56900,56900,56900,0
|
|
20230906,105900,78761300,56900,56900,56900,56900,0
|
|
20230906,105800,78761300,56900,56900,56900,56900,0
|
|
20230906,105700,78761300,56900,56900,56900,56900,0
|
|
20230906,105600,78761300,56900,56900,56900,56900,0
|
|
20230906,105500,78761300,56900,56900,56900,56900,0
|
|
20230906,105400,78761300,56900,56900,56900,56900,3
|
|
20230906,105300,78590600,57100,57100,57100,57100,0
|
|
20230906,105200,78590600,57100,57100,57100,57100,0
|
|
20230906,105100,78590600,57100,57100,57100,57100,20
|
|
20230906,105000,77448600,57000,57000,57000,57000,100
|
|
20230906,104900,71748600,57100,57100,57100,57100,2
|
|
20230906,104800,71634400,57300,57300,57300,57300,0
|
|
20230906,104700,71634400,57300,57300,57300,57300,0
|
|
20230906,104600,71634400,57300,57300,57300,57300,0
|
|
20230906,104500,71634400,57300,57300,57300,57300,0
|
|
20230906,104400,71634400,57300,57300,57300,57300,0
|
|
20230906,104300,71634400,57300,57300,57300,57300,0
|
|
20230906,104200,71634400,57300,57300,57300,57300,0
|
|
20230906,104100,71634400,57300,57300,57300,57300,0
|
|
20230906,104000,71634400,57300,57300,57300,57300,0
|
|
20230906,103900,71634400,57300,57300,57300,57300,0
|
|
20230906,103800,71634400,57300,57300,57300,57300,0
|
|
20230906,103700,71634400,57300,57300,57300,57300,0
|
|
20230906,103600,71634400,57300,57300,57300,57300,0
|
|
20230906,103500,71634400,57300,57300,57300,57300,0
|
|
20230906,103400,71634400,57300,57300,57300,57300,0
|
|
20230906,103300,71634400,57300,57300,57300,57300,0
|
|
20230906,103200,71634400,57300,57300,57300,57300,5
|
|
20230906,103100,71347900,56900,56900,56900,56900,0
|
|
20230906,103000,71347900,56900,56900,56900,56900,20
|
|
20230906,102900,70209900,57200,57200,57200,57200,0
|
|
20230906,102800,70209900,57200,57200,57200,57200,0
|
|
20230906,102700,70209900,57200,57200,57200,57200,0
|
|
20230906,102600,70209900,57200,57200,57200,57200,0
|
|
20230906,102500,70209900,57200,57200,57200,57200,0
|
|
20230906,102400,70209900,57200,57200,57200,57200,62
|
|
20230906,102300,66663500,57200,57200,57200,57200,0
|
|
20230906,102200,66663500,57200,57200,57200,57200,0
|
|
20230906,102100,66663500,57200,57200,57200,57200,0
|
|
20230906,102000,66663500,57200,57200,57200,57200,0
|
|
20230906,101900,66663500,57200,57200,57200,57200,33
|
|
20230906,101800,64775900,57200,57200,57200,57200,1
|
|
20230906,101700,64718700,57200,57200,57200,57200,0
|
|
20230906,101600,64718700,57200,57200,57200,57200,0
|
|
20230906,101500,64718700,57200,57200,57200,57200,0
|
|
20230906,101400,64718700,57200,57200,57200,57200,0
|
|
20230906,101300,64718700,57200,57200,57200,57200,0
|
|
20230906,101200,64718700,57200,57200,57200,57200,1
|
|
20230906,101100,64661500,56800,56800,56800,56800,0
|
|
20230906,101000,64661500,56800,56800,56800,56800,0
|
|
20230906,100900,64661500,56800,56800,56800,56800,0
|
|
20230906,100800,64661500,56800,56800,56800,56800,0
|
|
20230906,100700,64661500,56800,56800,56800,56800,0
|
|
20230906,100600,64661500,56800,56800,56800,56800,0
|
|
20230906,100500,64661500,56800,56800,56800,56800,0
|
|
20230906,100400,64661500,56800,56800,56800,56800,0
|
|
20230906,100300,64661500,56800,56800,56800,56800,0
|
|
20230906,100200,64661500,56800,56800,56800,56800,0
|
|
20230906,100100,64661500,56800,56800,56800,56800,0
|
|
20230906,100000,64661500,56800,56800,56800,56800,0
|
|
20230906,095900,64661500,56800,56800,56800,56800,0
|
|
20230906,095800,64661500,56800,56800,56800,56800,0
|
|
20230906,095700,64661500,56800,56800,56800,56800,0
|
|
20230906,095600,64661500,56800,56800,56800,56800,0
|
|
20230906,095500,64661500,56800,56800,56800,56800,0
|
|
20230906,095400,64661500,56800,56800,56800,56800,0
|
|
20230906,095300,64661500,56800,56800,56800,56800,241
|
|
20230906,095200,50972700,56900,56900,56900,56900,130
|
|
20230906,095100,43575700,57100,57100,57100,57100,2
|
|
20230906,095000,43461500,57000,57000,57000,57000,0
|
|
20230906,094900,43461500,57000,57000,57000,57000,5
|
|
20230906,094800,43176500,57000,57000,57000,57000,0
|
|
20230906,094700,43176500,57000,57000,57000,57000,0
|
|
20230906,094600,43176500,57000,57000,57000,57000,0
|
|
20230906,094500,43176500,57000,57000,57000,57000,1
|
|
20230906,094400,43119500,57200,57200,57200,57200,0
|
|
20230906,094300,43119500,57200,57200,57200,57200,0
|
|
20230906,094200,43119500,57200,57200,57200,57200,0
|
|
20230906,094100,43119500,57200,57200,57200,57200,0
|
|
20230906,094000,43119500,57200,57200,57200,57200,0
|
|
20230906,093900,43119500,57200,57200,57200,57200,2
|
|
20230906,093800,43005100,56900,56900,56900,56900,0
|
|
20230906,093700,43005100,56900,56900,56900,56900,0
|
|
20230906,093600,43005100,56900,56900,56900,56900,100
|
|
20230906,093500,37315100,56900,56900,56900,56900,2
|
|
20230906,093400,37201300,56900,57000,57000,56900,104
|
|
20230906,093300,31283100,57000,57000,57000,57000,0
|
|
20230906,093200,31283100,57000,57000,57000,57000,0
|
|
20230906,093100,31283100,57000,57000,57000,57000,0
|
|
20230906,093000,31283100,57000,57000,57000,57000,0
|
|
20230906,092900,31283100,57000,57000,57000,57000,0
|
|
20230906,092800,31283100,57000,57000,57000,57000,2
|
|
20230906,092700,31169100,57100,57100,57100,57100,0
|
|
20230906,092600,31169100,57100,57100,57100,57100,0
|
|
20230906,092500,31169100,57100,57100,57100,57100,4
|
|
20230906,092400,30940700,57100,57100,57100,57100,0
|
|
20230906,092300,30940700,57100,57100,57100,57100,0
|
|
20230906,092200,30940700,57100,57100,57100,57100,0
|
|
20230906,092100,30940700,57100,57100,57100,57100,0
|
|
20230906,092000,30940700,57100,57100,57100,57100,0
|
|
20230906,091900,30940700,57100,57100,57100,57100,0
|
|
20230906,091800,30940700,57100,57100,57100,57100,22
|
|
20230906,091700,29684500,56800,56800,56800,56800,0
|
|
20230906,091600,29684500,56800,56800,56800,56800,0
|
|
20230906,091500,29684500,56800,56800,56800,56800,0
|
|
20230906,091400,29684500,56800,56800,56800,56800,0
|
|
20230906,091300,29684500,56800,56900,56900,56800,372
|
|
20230906,091200,8539900,56900,56900,56900,56900,0
|
|
20230906,091100,8539900,56900,56900,56900,56900,0
|
|
20230906,091000,8539900,56900,56900,56900,56900,2
|
|
20230906,090900,8426100,56800,56800,56800,56800,0
|
|
20230906,090800,8426100,56800,56800,56800,56800,0
|
|
20230906,090700,8426100,56800,56800,56800,56800,1
|
|
20230906,090600,8369300,56900,56900,56900,56900,0
|
|
20230906,090500,8369300,56900,56900,56900,56900,18
|
|
20230906,090400,7345100,56900,56900,56900,56900,100
|
|
20230906,090300,1655100,56900,56900,56900,56900,0
|
|
20230906,090200,1655100,56900,56900,56900,56900,0
|
|
20230906,090100,1655100,56900,56900,56900,56900,5
|
|
20230906,090000,1370600,57000,57200,57200,57000,24
|