584 lines
29 KiB
CSV
584 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,184100,55789600,56700,56700,56700,56700,34
|
|
20230908,184000,55789600,56700,56700,56700,56700,0
|
|
20230908,183900,55789600,56700,56700,56700,56700,0
|
|
20230908,183800,55789600,56700,56700,56700,56700,0
|
|
20230908,183700,55789600,56700,56700,56700,56700,0
|
|
20230908,183600,55789600,56700,56700,56700,56700,0
|
|
20230908,183500,55789600,56700,56700,56700,56700,0
|
|
20230908,183400,55789600,56700,56700,56700,56700,0
|
|
20230908,183300,55789600,56700,56700,56700,56700,0
|
|
20230908,183200,55789600,56700,56700,56700,56700,0
|
|
20230908,183100,55789600,56700,56700,56700,56700,0
|
|
20230908,183000,55789600,56700,56700,56700,56700,0
|
|
20230908,182900,55789600,56700,56700,56700,56700,0
|
|
20230908,182800,55789600,56700,56700,56700,56700,0
|
|
20230908,182700,55789600,56700,56700,56700,56700,0
|
|
20230908,182600,55789600,56700,56700,56700,56700,0
|
|
20230908,182500,55789600,56700,56700,56700,56700,0
|
|
20230908,182400,55789600,56700,56700,56700,56700,0
|
|
20230908,182300,55789600,56700,56700,56700,56700,0
|
|
20230908,182200,55789600,56700,56700,56700,56700,0
|
|
20230908,182100,55789600,56700,56700,56700,56700,0
|
|
20230908,182000,55789600,56700,56700,56700,56700,0
|
|
20230908,181900,55789600,56700,56700,56700,56700,0
|
|
20230908,181800,55789600,56700,56700,56700,56700,0
|
|
20230908,181700,55789600,56700,56700,56700,56700,0
|
|
20230908,181600,55789600,56700,56700,56700,56700,0
|
|
20230908,181500,55789600,56700,56700,56700,56700,0
|
|
20230908,181400,55789600,56700,56700,56700,56700,0
|
|
20230908,181300,55789600,56700,56700,56700,56700,0
|
|
20230908,181200,55789600,56700,56700,56700,56700,0
|
|
20230908,181100,55789600,56700,56700,56700,56700,34
|
|
20230908,181000,55789600,56700,56700,56700,56700,0
|
|
20230908,180900,55789600,56700,56700,56700,56700,0
|
|
20230908,180800,55789600,56700,56700,56700,56700,0
|
|
20230908,180700,55789600,56700,56700,56700,56700,0
|
|
20230908,180600,55789600,56700,56700,56700,56700,0
|
|
20230908,180500,55789600,56700,56700,56700,56700,0
|
|
20230908,180400,55789600,56700,56700,56700,56700,0
|
|
20230908,180300,55789600,56700,56700,56700,56700,0
|
|
20230908,180200,55789600,56700,56700,56700,56700,0
|
|
20230908,180100,55789600,56700,56700,56700,56700,0
|
|
20230908,180000,55789600,56700,56700,56700,56700,0
|
|
20230908,175900,55789600,56700,56700,56700,56700,0
|
|
20230908,175800,55789600,56700,56700,56700,56700,0
|
|
20230908,175700,55789600,56700,56700,56700,56700,0
|
|
20230908,175600,55789600,56700,56700,56700,56700,0
|
|
20230908,175500,55789600,56700,56700,56700,56700,0
|
|
20230908,175400,55789600,56700,56700,56700,56700,0
|
|
20230908,175300,55789600,56700,56700,56700,56700,0
|
|
20230908,175200,55789600,56700,56700,56700,56700,0
|
|
20230908,175100,55789600,56700,56700,56700,56700,0
|
|
20230908,175000,55789600,56700,56700,56700,56700,0
|
|
20230908,174900,55789600,56700,56700,56700,56700,0
|
|
20230908,174800,55789600,56700,56700,56700,56700,0
|
|
20230908,174700,55789600,56700,56700,56700,56700,0
|
|
20230908,174600,55789600,56700,56700,56700,56700,0
|
|
20230908,174500,55789600,56700,56700,56700,56700,0
|
|
20230908,174400,55789600,56700,56700,56700,56700,0
|
|
20230908,174300,55789600,56700,56700,56700,56700,0
|
|
20230908,174200,55789600,56700,56700,56700,56700,0
|
|
20230908,174100,55789600,56700,56700,56700,56700,34
|
|
20230908,174000,55789600,56700,56700,56700,56700,0
|
|
20230908,173900,55789600,56700,56700,56700,56700,0
|
|
20230908,173800,55789600,56700,56700,56700,56700,0
|
|
20230908,173700,55789600,56700,56700,56700,56700,0
|
|
20230908,173600,55789600,56700,56700,56700,56700,0
|
|
20230908,173500,55789600,56700,56700,56700,56700,0
|
|
20230908,173400,55789600,56700,56700,56700,56700,0
|
|
20230908,173300,55789600,56700,56700,56700,56700,0
|
|
20230908,173200,55789600,56700,56700,56700,56700,0
|
|
20230908,173100,55789600,56700,56700,56700,56700,0
|
|
20230908,173000,55789600,56700,56700,56700,56700,0
|
|
20230908,172900,55789600,56700,56700,56700,56700,0
|
|
20230908,172800,55789600,56700,56700,56700,56700,0
|
|
20230908,172700,55789600,56700,56700,56700,56700,0
|
|
20230908,172600,55789600,56700,56700,56700,56700,0
|
|
20230908,172500,55789600,56700,56700,56700,56700,0
|
|
20230908,172400,55789600,56700,56700,56700,56700,0
|
|
20230908,172300,55789600,56700,56700,56700,56700,0
|
|
20230908,172200,55789600,56700,56700,56700,56700,0
|
|
20230908,172100,55789600,56700,56700,56700,56700,0
|
|
20230908,172000,55789600,56700,56700,56700,56700,0
|
|
20230908,171900,55789600,56700,56700,56700,56700,0
|
|
20230908,171800,55789600,56700,56700,56700,56700,0
|
|
20230908,171700,55789600,56700,56700,56700,56700,0
|
|
20230908,171600,55789600,56700,56700,56700,56700,0
|
|
20230908,171500,55789600,56700,56700,56700,56700,0
|
|
20230908,171400,55789600,56700,56700,56700,56700,0
|
|
20230908,171300,55789600,56700,56700,56700,56700,0
|
|
20230908,171200,55789600,56700,56700,56700,56700,0
|
|
20230908,171100,55789600,56700,56700,56700,56700,34
|
|
20230908,171000,55789600,56700,56700,56700,56700,0
|
|
20230908,170900,55789600,56700,56700,56700,56700,0
|
|
20230908,170800,55789600,56700,56700,56700,56700,0
|
|
20230908,170700,55789600,56700,56700,56700,56700,0
|
|
20230908,170600,55789600,56700,56700,56700,56700,0
|
|
20230908,170500,55789600,56700,56700,56700,56700,0
|
|
20230908,170400,55789600,56700,56700,56700,56700,0
|
|
20230908,170300,55789600,56700,56700,56700,56700,0
|
|
20230908,170200,55789600,56700,56700,56700,56700,0
|
|
20230908,170100,55789600,56700,56700,56700,56700,0
|
|
20230908,170000,55789600,56700,56700,56700,56700,0
|
|
20230908,165900,55789600,56700,56700,56700,56700,0
|
|
20230908,165800,55789600,56700,56700,56700,56700,0
|
|
20230908,165700,55789600,56700,56700,56700,56700,0
|
|
20230908,165600,55789600,56700,56700,56700,56700,0
|
|
20230908,165500,55789600,56700,56700,56700,56700,0
|
|
20230908,165400,55789600,56700,56700,56700,56700,0
|
|
20230908,165300,55789600,56700,56700,56700,56700,0
|
|
20230908,165200,55789600,56700,56700,56700,56700,0
|
|
20230908,165100,55789600,56700,56700,56700,56700,0
|
|
20230908,165000,55789600,56700,56700,56700,56700,0
|
|
20230908,164900,55789600,56700,56700,56700,56700,0
|
|
20230908,164800,55789600,56700,56700,56700,56700,0
|
|
20230908,164700,55789600,56700,56700,56700,56700,0
|
|
20230908,164600,55789600,56700,56700,56700,56700,0
|
|
20230908,164500,55789600,56700,56700,56700,56700,0
|
|
20230908,164400,55789600,56700,56700,56700,56700,0
|
|
20230908,164300,55789600,56700,56700,56700,56700,0
|
|
20230908,164200,55789600,56700,56700,56700,56700,0
|
|
20230908,164100,55789600,56700,56700,56700,56700,34
|
|
20230908,164000,55789600,56700,56700,56700,56700,0
|
|
20230908,163900,55789600,56700,56700,56700,56700,0
|
|
20230908,163800,55789600,56700,56700,56700,56700,0
|
|
20230908,163700,55789600,56700,56700,56700,56700,0
|
|
20230908,163600,55789600,56700,56700,56700,56700,0
|
|
20230908,163500,55789600,56700,56700,56700,56700,0
|
|
20230908,163400,55789600,56700,56700,56700,56700,0
|
|
20230908,163300,55789600,56700,56700,56700,56700,0
|
|
20230908,163200,55789600,56700,56700,56700,56700,0
|
|
20230908,163100,55789600,56700,56700,56700,56700,0
|
|
20230908,163000,55789600,56700,56700,56700,56700,0
|
|
20230908,162900,55789600,56700,56700,56700,56700,0
|
|
20230908,162800,55789600,56700,56700,56700,56700,0
|
|
20230908,162700,55789600,56700,56700,56700,56700,0
|
|
20230908,162600,55789600,56700,56700,56700,56700,0
|
|
20230908,162500,55789600,56700,56700,56700,56700,0
|
|
20230908,162400,55789600,56700,56700,56700,56700,0
|
|
20230908,162300,55789600,56700,56700,56700,56700,0
|
|
20230908,162200,55789600,56700,56700,56700,56700,0
|
|
20230908,162100,55789600,56700,56700,56700,56700,0
|
|
20230908,162000,55789600,56700,56700,56700,56700,0
|
|
20230908,161900,55789600,56700,56700,56700,56700,0
|
|
20230908,161800,55789600,56700,56700,56700,56700,0
|
|
20230908,161700,55789600,56700,56700,56700,56700,0
|
|
20230908,161600,55789600,56700,56700,56700,56700,0
|
|
20230908,161500,55789600,56700,56700,56700,56700,0
|
|
20230908,161400,55789600,56700,56700,56700,56700,0
|
|
20230908,161300,55789600,56700,56700,56700,56700,0
|
|
20230908,161200,55789600,56700,56700,56700,56700,0
|
|
20230908,161100,55789600,56700,56700,56700,56700,34
|
|
20230908,161000,55789600,56700,56700,56700,56700,0
|
|
20230908,160900,55789600,56700,56700,56700,56700,0
|
|
20230908,160800,55789600,56700,56700,56700,56700,0
|
|
20230908,160700,55789600,56700,56700,56700,56700,0
|
|
20230908,160600,55789600,56700,56700,56700,56700,0
|
|
20230908,160500,55789600,56700,56700,56700,56700,0
|
|
20230908,160400,55789600,56700,56700,56700,56700,0
|
|
20230908,160300,55789600,56700,56700,56700,56700,0
|
|
20230908,160200,55789600,56700,56700,56700,56700,0
|
|
20230908,160100,55789600,56700,56700,56700,56700,0
|
|
20230908,160000,55789600,56700,56700,56700,56700,0
|
|
20230908,155900,55789600,56700,56700,56700,56700,0
|
|
20230908,155800,55789600,56700,56700,56700,56700,0
|
|
20230908,155700,55789600,56700,56700,56700,56700,0
|
|
20230908,155600,55789600,56700,56700,56700,56700,0
|
|
20230908,155500,55789600,56700,56700,56700,56700,0
|
|
20230908,155400,55789600,56700,56700,56700,56700,0
|
|
20230908,155300,55789600,56700,56700,56700,56700,0
|
|
20230908,155200,55789600,56700,56700,56700,56700,0
|
|
20230908,155100,55789600,56700,56700,56700,56700,0
|
|
20230908,155000,55789600,56700,56700,56700,56700,0
|
|
20230908,154900,55789600,56700,56700,56700,56700,0
|
|
20230908,154800,55789600,56700,56700,56700,56700,0
|
|
20230908,154700,55789600,56700,56700,56700,56700,0
|
|
20230908,154600,55789600,56700,56700,56700,56700,0
|
|
20230908,154500,55789600,56700,56700,56700,56700,0
|
|
20230908,154400,55789600,56700,56700,56700,56700,0
|
|
20230908,154300,55789600,56700,56700,56700,56700,0
|
|
20230908,154200,55789600,56700,56700,56700,56700,0
|
|
20230908,154100,55789600,56700,56700,56700,56700,34
|
|
20230908,154000,55789600,56700,56700,56700,56700,0
|
|
20230908,153900,55789600,56700,56700,56700,56700,0
|
|
20230908,153800,55789600,56700,56700,56700,56700,0
|
|
20230908,153700,55789600,56700,56700,56700,56700,0
|
|
20230908,153600,55789600,56700,56700,56700,56700,0
|
|
20230908,153500,55789600,56700,56700,56700,56700,0
|
|
20230908,153400,55789600,56700,56700,56700,56700,0
|
|
20230908,153300,55789600,56700,56700,56700,56700,0
|
|
20230908,153200,55789600,56700,56700,56700,56700,0
|
|
20230908,153100,55789600,56700,56700,56700,56700,0
|
|
20230908,153000,55789600,56700,56700,56700,56700,34
|
|
20230908,152900,53861800,56700,56700,56700,56700,0
|
|
20230908,152800,53861800,56700,56700,56700,56700,0
|
|
20230908,152700,53861800,56700,56700,56700,56700,0
|
|
20230908,152600,53861800,56700,56700,56700,56700,0
|
|
20230908,152500,53861800,56700,56700,56700,56700,0
|
|
20230908,152400,53861800,56700,56700,56700,56700,0
|
|
20230908,152300,53861800,56700,56700,56700,56700,0
|
|
20230908,152200,53861800,56700,56700,56700,56700,0
|
|
20230908,152100,53861800,56700,56700,56700,56700,0
|
|
20230908,152000,53861800,56700,56700,56700,56700,0
|
|
20230908,151900,53861800,56700,56700,56700,56700,21
|
|
20230908,151800,52671100,56500,56500,56500,56500,5
|
|
20230908,151700,52388600,56400,56500,56500,56400,23
|
|
20230908,151600,51089300,56700,56700,56700,56700,0
|
|
20230908,151500,51089300,56700,56700,56700,56700,0
|
|
20230908,151400,51089300,56700,56700,56700,56700,0
|
|
20230908,151300,51089300,56700,56700,56700,56700,0
|
|
20230908,151200,51089300,56700,56700,56700,56700,21
|
|
20230908,151100,49898600,56400,56400,56400,56400,0
|
|
20230908,151000,49898600,56400,56400,56400,56400,0
|
|
20230908,150900,49898600,56400,56400,56400,56400,0
|
|
20230908,150800,49898600,56400,56400,56400,56400,0
|
|
20230908,150700,49898600,56400,56400,56400,56400,0
|
|
20230908,150600,49898600,56400,56400,56400,56400,0
|
|
20230908,150500,49898600,56400,56400,56400,56400,0
|
|
20230908,150400,49898600,56400,56400,56400,56400,0
|
|
20230908,150300,49898600,56400,56400,56400,56400,0
|
|
20230908,150200,49898600,56400,56400,56400,56400,0
|
|
20230908,150100,49898600,56400,56500,56500,56400,9
|
|
20230908,150000,49390900,56500,56500,56500,56500,0
|
|
20230908,145900,49390900,56500,56500,56500,56500,0
|
|
20230908,145800,49390900,56500,56500,56500,56500,0
|
|
20230908,145700,49390900,56500,56500,56500,56500,0
|
|
20230908,145600,49390900,56500,56500,56500,56500,0
|
|
20230908,145500,49390900,56500,56500,56500,56500,0
|
|
20230908,145400,49390900,56500,56500,56500,56500,0
|
|
20230908,145300,49390900,56500,56500,56500,56500,0
|
|
20230908,145200,49390900,56500,56500,56500,56500,0
|
|
20230908,145100,49390900,56500,56500,56500,56500,0
|
|
20230908,145000,49390900,56500,56500,56500,56500,0
|
|
20230908,144900,49390900,56500,56500,56500,56500,0
|
|
20230908,144800,49390900,56500,56500,56500,56500,21
|
|
20230908,144700,48204400,56500,56500,56500,56500,0
|
|
20230908,144600,48204400,56500,56500,56500,56500,0
|
|
20230908,144500,48204400,56500,56500,56500,56500,0
|
|
20230908,144400,48204400,56500,56500,56500,56500,0
|
|
20230908,144300,48204400,56500,56500,56500,56500,0
|
|
20230908,144200,48204400,56500,56500,56500,56500,0
|
|
20230908,144100,48204400,56500,56500,56500,56500,0
|
|
20230908,144000,48204400,56500,56500,56500,56500,0
|
|
20230908,143900,48204400,56500,56500,56500,56500,0
|
|
20230908,143800,48204400,56500,56500,56500,56500,0
|
|
20230908,143700,48204400,56500,56500,56500,56500,0
|
|
20230908,143600,48204400,56500,56500,56500,56500,0
|
|
20230908,143500,48204400,56500,56500,56500,56500,0
|
|
20230908,143400,48204400,56500,56500,56500,56500,0
|
|
20230908,143300,48204400,56500,56500,56500,56500,0
|
|
20230908,143200,48204400,56500,56500,56500,56500,5
|
|
20230908,143100,47921900,56600,56600,56600,56600,0
|
|
20230908,143000,47921900,56600,56600,56600,56600,0
|
|
20230908,142900,47921900,56600,56600,56600,56600,0
|
|
20230908,142800,47921900,56600,56600,56600,56600,1
|
|
20230908,142700,47865300,56600,56600,56600,56600,0
|
|
20230908,142600,47865300,56600,56600,56600,56600,0
|
|
20230908,142500,47865300,56600,56600,56600,56600,0
|
|
20230908,142400,47865300,56600,56600,56600,56600,0
|
|
20230908,142300,47865300,56600,56600,56600,56600,0
|
|
20230908,142200,47865300,56600,56600,56600,56600,90
|
|
20230908,142100,42771300,56600,56600,56600,56600,0
|
|
20230908,142000,42771300,56600,56600,56600,56600,0
|
|
20230908,141900,42771300,56600,56600,56600,56600,0
|
|
20230908,141800,42771300,56600,56600,56600,56600,0
|
|
20230908,141700,42771300,56600,56600,56600,56600,0
|
|
20230908,141600,42771300,56600,56600,56600,56600,0
|
|
20230908,141500,42771300,56600,56600,56600,56600,0
|
|
20230908,141400,42771300,56600,56600,56600,56600,0
|
|
20230908,141300,42771300,56600,56600,56600,56600,0
|
|
20230908,141200,42771300,56600,56600,56600,56600,0
|
|
20230908,141100,42771300,56600,56600,56600,56600,0
|
|
20230908,141000,42771300,56600,56600,56600,56600,0
|
|
20230908,140900,42771300,56600,56600,56600,56600,0
|
|
20230908,140800,42771300,56600,56600,56600,56600,0
|
|
20230908,140700,42771300,56600,56600,56600,56600,10
|
|
20230908,140600,42205300,56600,56600,56600,56600,0
|
|
20230908,140500,42205300,56600,56600,56600,56600,12
|
|
20230908,140400,41526100,56600,56600,56600,56600,0
|
|
20230908,140300,41526100,56600,56600,56600,56600,0
|
|
20230908,140200,41526100,56600,56600,56600,56600,0
|
|
20230908,140100,41526100,56600,56600,56600,56600,0
|
|
20230908,140000,41526100,56600,56600,56600,56600,0
|
|
20230908,135900,41526100,56600,56600,56600,56600,0
|
|
20230908,135800,41526100,56600,56600,56600,56600,0
|
|
20230908,135700,41526100,56600,56600,56600,56600,0
|
|
20230908,135600,41526100,56600,56600,56600,56600,0
|
|
20230908,135500,41526100,56600,56600,56600,56600,63
|
|
20230908,135400,37960300,56700,56700,56700,56700,0
|
|
20230908,135300,37960300,56700,56700,56700,56700,0
|
|
20230908,135200,37960300,56700,56700,56700,56700,0
|
|
20230908,135100,37960300,56700,56700,56700,56700,0
|
|
20230908,135000,37960300,56700,56700,56700,56700,0
|
|
20230908,134900,37960300,56700,56700,56700,56700,0
|
|
20230908,134800,37960300,56700,56700,56700,56700,0
|
|
20230908,134700,37960300,56700,56700,56700,56700,0
|
|
20230908,134600,37960300,56700,56700,56700,56700,1
|
|
20230908,134500,37903600,56600,56600,56600,56600,0
|
|
20230908,134400,37903600,56600,56600,56600,56600,0
|
|
20230908,134300,37903600,56600,56600,56600,56600,0
|
|
20230908,134200,37903600,56600,56600,56600,56600,0
|
|
20230908,134100,37903600,56600,56600,56600,56600,0
|
|
20230908,134000,37903600,56600,56600,56600,56600,0
|
|
20230908,133900,37903600,56600,56600,56600,56600,0
|
|
20230908,133800,37903600,56600,56600,56600,56600,0
|
|
20230908,133700,37903600,56600,56600,56600,56600,13
|
|
20230908,133600,37167800,56700,56700,56700,56700,0
|
|
20230908,133500,37167800,56700,56700,56700,56700,0
|
|
20230908,133400,37167800,56700,56700,56700,56700,0
|
|
20230908,133300,37167800,56700,56700,56700,56700,0
|
|
20230908,133200,37167800,56700,56700,56700,56700,0
|
|
20230908,133100,37167800,56700,56700,56700,56700,0
|
|
20230908,133000,37167800,56700,56700,56700,56700,0
|
|
20230908,132900,37167800,56700,56700,56700,56700,0
|
|
20230908,132800,37167800,56700,56700,56700,56700,0
|
|
20230908,132700,37167800,56700,56700,56700,56700,0
|
|
20230908,132600,37167800,56700,56700,56700,56700,0
|
|
20230908,132500,37167800,56700,56700,56700,56700,0
|
|
20230908,132400,37167800,56700,56700,56700,56700,0
|
|
20230908,132300,37167800,56700,56700,56700,56700,0
|
|
20230908,132200,37167800,56700,56700,56700,56700,0
|
|
20230908,132100,37167800,56700,56700,56700,56700,0
|
|
20230908,132000,37167800,56700,56700,56700,56700,0
|
|
20230908,131900,37167800,56700,56700,56700,56700,0
|
|
20230908,131800,37167800,56700,56700,56700,56700,0
|
|
20230908,131700,37167800,56700,56700,56700,56700,0
|
|
20230908,131600,37167800,56700,56700,56700,56700,0
|
|
20230908,131500,37167800,56700,56700,56700,56700,0
|
|
20230908,131400,37167800,56700,56700,56700,56700,0
|
|
20230908,131300,37167800,56700,56700,56700,56700,0
|
|
20230908,131200,37167800,56700,56700,56700,56700,0
|
|
20230908,131100,37167800,56700,56700,56700,56700,0
|
|
20230908,131000,37167800,56700,56700,56700,56700,0
|
|
20230908,130900,37167800,56700,56700,56700,56700,0
|
|
20230908,130800,37167800,56700,56700,56700,56700,0
|
|
20230908,130700,37167800,56700,56700,56700,56700,0
|
|
20230908,130600,37167800,56700,56700,56700,56700,0
|
|
20230908,130500,37167800,56700,56700,56700,56700,0
|
|
20230908,130400,37167800,56700,56700,56700,56700,4
|
|
20230908,130300,36941000,56600,56600,56600,56600,8
|
|
20230908,130200,36488200,56600,56600,56600,56600,0
|
|
20230908,130100,36488200,56600,56600,56600,56600,0
|
|
20230908,130000,36488200,56600,56600,56600,56600,0
|
|
20230908,125900,36488200,56600,56600,56600,56600,0
|
|
20230908,125800,36488200,56600,56600,56600,56600,0
|
|
20230908,125700,36488200,56600,56600,56600,56600,0
|
|
20230908,125600,36488200,56600,56600,56600,56600,0
|
|
20230908,125500,36488200,56600,56600,56600,56600,0
|
|
20230908,125400,36488200,56600,56600,56600,56600,0
|
|
20230908,125300,36488200,56600,56600,56600,56600,0
|
|
20230908,125200,36488200,56600,56600,56600,56600,0
|
|
20230908,125100,36488200,56600,56600,56600,56600,4
|
|
20230908,125000,36261800,56600,56600,56600,56600,0
|
|
20230908,124900,36261800,56600,56600,56600,56600,0
|
|
20230908,124800,36261800,56600,56600,56600,56600,0
|
|
20230908,124700,36261800,56600,56600,56600,56600,0
|
|
20230908,124600,36261800,56600,56600,56600,56600,0
|
|
20230908,124500,36261800,56600,56600,56600,56600,0
|
|
20230908,124400,36261800,56600,56600,56600,56600,0
|
|
20230908,124300,36261800,56600,56600,56600,56600,0
|
|
20230908,124200,36261800,56600,56600,56600,56600,0
|
|
20230908,124100,36261800,56600,56600,56600,56600,0
|
|
20230908,124000,36261800,56600,56600,56600,56600,0
|
|
20230908,123900,36261800,56600,56600,56600,56600,0
|
|
20230908,123800,36261800,56600,56600,56600,56600,5
|
|
20230908,123700,35978800,56700,56700,56700,56700,0
|
|
20230908,123600,35978800,56700,56700,56700,56700,0
|
|
20230908,123500,35978800,56700,56700,56700,56700,2
|
|
20230908,123400,35865400,56800,56800,56800,56800,0
|
|
20230908,123300,35865400,56800,56800,56800,56800,0
|
|
20230908,123200,35865400,56800,56800,56800,56800,0
|
|
20230908,123100,35865400,56800,56800,56800,56800,0
|
|
20230908,123000,35865400,56800,56800,56800,56800,0
|
|
20230908,122900,35865400,56800,56800,56800,56800,0
|
|
20230908,122800,35865400,56800,56800,56800,56800,0
|
|
20230908,122700,35865400,56800,56800,56800,56800,0
|
|
20230908,122600,35865400,56800,56800,56800,56800,0
|
|
20230908,122500,35865400,56800,56800,56800,56800,0
|
|
20230908,122400,35865400,56800,56800,56800,56800,0
|
|
20230908,122300,35865400,56800,56800,56800,56800,0
|
|
20230908,122200,35865400,56800,56800,56800,56800,0
|
|
20230908,122100,35865400,56800,56800,56800,56800,0
|
|
20230908,122000,35865400,56800,56800,56800,56800,0
|
|
20230908,121900,35865400,56800,56800,56800,56800,0
|
|
20230908,121800,35865400,56800,56800,56800,56800,0
|
|
20230908,121700,35865400,56800,56800,56800,56800,0
|
|
20230908,121600,35865400,56800,56800,56800,56800,0
|
|
20230908,121500,35865400,56800,56800,56800,56800,0
|
|
20230908,121400,35865400,56800,56800,56800,56800,0
|
|
20230908,121300,35865400,56800,56800,56800,56800,0
|
|
20230908,121200,35865400,56800,56800,56800,56800,0
|
|
20230908,121100,35865400,56800,56800,56800,56800,2
|
|
20230908,121000,35751800,56800,56800,56800,56800,0
|
|
20230908,120900,35751800,56800,56800,56800,56800,0
|
|
20230908,120800,35751800,56800,56800,56800,56800,0
|
|
20230908,120700,35751800,56800,56800,56800,56800,0
|
|
20230908,120600,35751800,56800,56800,56800,56800,0
|
|
20230908,120500,35751800,56800,56800,56800,56800,0
|
|
20230908,120400,35751800,56800,56800,56800,56800,0
|
|
20230908,120300,35751800,56800,56800,56800,56800,1
|
|
20230908,120200,35695000,56700,56700,56700,56700,0
|
|
20230908,120100,35695000,56700,56700,56700,56700,0
|
|
20230908,120000,35695000,56700,56700,56700,56700,32
|
|
20230908,115900,33880600,56700,56700,56700,56700,0
|
|
20230908,115800,33880600,56700,56700,56700,56700,29
|
|
20230908,115700,32236300,56700,56700,56700,56700,0
|
|
20230908,115600,32236300,56700,56700,56700,56700,0
|
|
20230908,115500,32236300,56700,56700,56700,56700,0
|
|
20230908,115400,32236300,56700,56700,56700,56700,0
|
|
20230908,115300,32236300,56700,56700,56700,56700,0
|
|
20230908,115200,32236300,56700,56700,56700,56700,0
|
|
20230908,115100,32236300,56700,56700,56700,56700,0
|
|
20230908,115000,32236300,56700,56700,56700,56700,0
|
|
20230908,114900,32236300,56700,56700,56700,56700,0
|
|
20230908,114800,32236300,56700,56700,56700,56700,1
|
|
20230908,114700,32179600,56700,56700,56700,56700,0
|
|
20230908,114600,32179600,56700,56700,56700,56700,0
|
|
20230908,114500,32179600,56700,56700,56700,56700,0
|
|
20230908,114400,32179600,56700,56700,56700,56700,0
|
|
20230908,114300,32179600,56700,56700,56700,56700,0
|
|
20230908,114200,32179600,56700,56700,56700,56700,0
|
|
20230908,114100,32179600,56700,56700,56700,56700,1
|
|
20230908,114000,32122900,56400,56400,56400,56400,0
|
|
20230908,113900,32122900,56400,56400,56400,56400,0
|
|
20230908,113800,32122900,56400,56400,56400,56400,0
|
|
20230908,113700,32122900,56400,56400,56400,56400,0
|
|
20230908,113600,32122900,56400,56400,56400,56400,0
|
|
20230908,113500,32122900,56400,56400,56400,56400,4
|
|
20230908,113400,31897300,56400,56400,56400,56400,0
|
|
20230908,113300,31897300,56400,56400,56400,56400,0
|
|
20230908,113200,31897300,56400,56400,56400,56400,0
|
|
20230908,113100,31897300,56400,56400,56400,56400,0
|
|
20230908,113000,31897300,56400,56400,56400,56400,0
|
|
20230908,112900,31897300,56400,56400,56400,56400,0
|
|
20230908,112800,31897300,56400,56400,56400,56400,0
|
|
20230908,112700,31897300,56400,56400,56400,56400,0
|
|
20230908,112600,31897300,56400,56400,56400,56400,0
|
|
20230908,112500,31897300,56400,56400,56400,56400,0
|
|
20230908,112400,31897300,56400,56400,56400,56400,0
|
|
20230908,112300,31897300,56400,56400,56400,56400,0
|
|
20230908,112200,31897300,56400,56400,56400,56400,0
|
|
20230908,112100,31897300,56400,56400,56400,56400,0
|
|
20230908,112000,31897300,56400,56400,56400,56400,0
|
|
20230908,111900,31897300,56400,56400,56400,56400,0
|
|
20230908,111800,31897300,56400,56400,56400,56400,1
|
|
20230908,111700,31840900,56800,56800,56800,56800,0
|
|
20230908,111600,31840900,56800,56800,56800,56800,0
|
|
20230908,111500,31840900,56800,56800,56800,56800,0
|
|
20230908,111400,31840900,56800,56800,56800,56800,0
|
|
20230908,111300,31840900,56800,56800,56800,56800,0
|
|
20230908,111200,31840900,56800,56800,56800,56800,0
|
|
20230908,111100,31840900,56800,56800,56800,56800,0
|
|
20230908,111000,31840900,56800,56800,56800,56800,0
|
|
20230908,110900,31840900,56800,56800,56800,56800,0
|
|
20230908,110800,31840900,56800,56800,56800,56800,0
|
|
20230908,110700,31840900,56800,56800,56800,56800,0
|
|
20230908,110600,31840900,56800,56800,56800,56800,0
|
|
20230908,110500,31840900,56800,56800,56800,56800,0
|
|
20230908,110400,31840900,56800,56800,56800,56800,0
|
|
20230908,110300,31840900,56800,56800,56800,56800,0
|
|
20230908,110200,31840900,56800,56800,56800,56800,0
|
|
20230908,110100,31840900,56800,56800,56800,56800,0
|
|
20230908,110000,31840900,56800,56800,56800,56800,0
|
|
20230908,105900,31840900,56800,56800,56800,56800,0
|
|
20230908,105800,31840900,56800,56800,56800,56800,1
|
|
20230908,105700,31784100,56400,56400,56400,56400,0
|
|
20230908,105600,31784100,56400,56500,56500,56400,50
|
|
20230908,105500,28963300,56500,56500,56500,56500,0
|
|
20230908,105400,28963300,56500,56500,56500,56500,0
|
|
20230908,105300,28963300,56500,56500,56500,56500,0
|
|
20230908,105200,28963300,56500,56500,56500,56500,0
|
|
20230908,105100,28963300,56500,56500,56500,56500,0
|
|
20230908,105000,28963300,56500,56500,56500,56500,20
|
|
20230908,104900,27833300,56800,56800,56800,56800,3
|
|
20230908,104800,27662900,56500,56500,56500,56500,5
|
|
20230908,104700,27380400,56800,56800,56800,56800,0
|
|
20230908,104600,27380400,56800,56800,56800,56800,0
|
|
20230908,104500,27380400,56800,56800,56800,56800,0
|
|
20230908,104400,27380400,56800,56800,56800,56800,0
|
|
20230908,104300,27380400,56800,56800,56800,56800,0
|
|
20230908,104200,27380400,56800,56800,56800,56800,0
|
|
20230908,104100,27380400,56800,56800,56800,56800,0
|
|
20230908,104000,27380400,56800,56800,56800,56800,0
|
|
20230908,103900,27380400,56800,56500,56800,56500,141
|
|
20230908,103800,19408400,56600,56600,56600,56600,0
|
|
20230908,103700,19408400,56600,56600,56600,56600,0
|
|
20230908,103600,19408400,56600,56600,56600,56600,0
|
|
20230908,103500,19408400,56600,56600,56600,56600,0
|
|
20230908,103400,19408400,56600,56600,56600,56600,0
|
|
20230908,103300,19408400,56600,56600,56600,56600,16
|
|
20230908,103200,18502800,56700,56500,56700,56500,10
|
|
20230908,103100,17937400,56500,56500,56500,56500,0
|
|
20230908,103000,17937400,56500,56500,56500,56500,0
|
|
20230908,102900,17937400,56500,56500,56500,56500,4
|
|
20230908,102800,17711400,56500,56500,56500,56500,0
|
|
20230908,102700,17711400,56500,56500,56500,56500,0
|
|
20230908,102600,17711400,56500,56500,56500,56500,0
|
|
20230908,102500,17711400,56500,56500,56500,56500,0
|
|
20230908,102400,17711400,56500,56500,56500,56500,0
|
|
20230908,102300,17711400,56500,56400,56500,56400,2
|
|
20230908,102200,17598500,56200,56200,56200,56200,0
|
|
20230908,102100,17598500,56200,56200,56200,56200,0
|
|
20230908,102000,17598500,56200,56200,56200,56200,0
|
|
20230908,101900,17598500,56200,56200,56200,56200,0
|
|
20230908,101800,17598500,56200,56200,56200,56200,0
|
|
20230908,101700,17598500,56200,56200,56200,56200,0
|
|
20230908,101600,17598500,56200,56400,56400,56200,52
|
|
20230908,101500,14674000,56800,56800,56800,56800,0
|
|
20230908,101400,14674000,56800,56800,56800,56800,0
|
|
20230908,101300,14674000,56800,56800,56800,56800,1
|
|
20230908,101200,14617200,56800,56800,56800,56800,0
|
|
20230908,101100,14617200,56800,56800,56800,56800,0
|
|
20230908,101000,14617200,56800,56800,56800,56800,0
|
|
20230908,100900,14617200,56800,56800,56800,56800,0
|
|
20230908,100800,14617200,56800,56800,56800,56800,0
|
|
20230908,100700,14617200,56800,56800,56800,56800,0
|
|
20230908,100600,14617200,56800,56800,56800,56800,1
|
|
20230908,100500,14560400,56800,56800,56800,56800,0
|
|
20230908,100400,14560400,56800,56800,56800,56800,0
|
|
20230908,100300,14560400,56800,56800,56800,56800,0
|
|
20230908,100200,14560400,56800,56800,56800,56800,0
|
|
20230908,100100,14560400,56800,56800,56800,56800,0
|
|
20230908,100000,14560400,56800,56800,56800,56800,1
|
|
20230908,095900,14503600,56800,56800,56800,56800,0
|
|
20230908,095800,14503600,56800,56800,56800,56800,0
|
|
20230908,095700,14503600,56800,56800,56800,56800,1
|
|
20230908,095600,14446800,56800,56800,56800,56800,0
|
|
20230908,095500,14446800,56800,56800,56800,56800,0
|
|
20230908,095400,14446800,56800,56800,56800,56800,0
|
|
20230908,095300,14446800,56800,56800,56800,56800,0
|
|
20230908,095200,14446800,56800,56800,56800,56800,0
|
|
20230908,095100,14446800,56800,56800,56800,56800,0
|
|
20230908,095000,14446800,56800,56800,56800,56800,0
|
|
20230908,094900,14446800,56800,56800,56800,56800,0
|
|
20230908,094800,14446800,56800,56800,56800,56800,0
|
|
20230908,094700,14446800,56800,56800,56800,56800,0
|
|
20230908,094600,14446800,56800,56800,56800,56800,0
|
|
20230908,094500,14446800,56800,56800,56800,56800,0
|
|
20230908,094400,14446800,56800,56800,56800,56800,0
|
|
20230908,094300,14446800,56800,56800,56800,56800,0
|
|
20230908,094200,14446800,56800,56800,56800,56800,0
|
|
20230908,094100,14446800,56800,56800,56800,56800,0
|
|
20230908,094000,14446800,56800,56800,56800,56800,0
|
|
20230908,093900,14446800,56800,56800,56800,56800,0
|
|
20230908,093800,14446800,56800,56800,56800,56800,0
|
|
20230908,093700,14446800,56800,56800,56800,56800,0
|
|
20230908,093600,14446800,56800,56800,56800,56800,0
|
|
20230908,093500,14446800,56800,56800,56800,56800,1
|
|
20230908,093400,14390000,56800,56800,56800,56800,4
|
|
20230908,093300,14162800,56800,56800,56800,56800,0
|
|
20230908,093200,14162800,56800,56800,56800,56800,0
|
|
20230908,093100,14162800,56800,56800,56800,56800,0
|
|
20230908,093000,14162800,56800,56800,56800,56800,0
|
|
20230908,092900,14162800,56800,56800,56800,56800,0
|
|
20230908,092800,14162800,56800,56800,56800,56800,0
|
|
20230908,092700,14162800,56800,56800,56800,56800,0
|
|
20230908,092600,14162800,56800,56800,56800,56800,0
|
|
20230908,092500,14162800,56800,56800,56800,56800,0
|
|
20230908,092400,14162800,56800,56800,56800,56800,0
|
|
20230908,092300,14162800,56800,56800,56800,56800,0
|
|
20230908,092200,14162800,56800,56800,56800,56800,0
|
|
20230908,092100,14162800,56800,56800,56800,56800,0
|
|
20230908,092000,14162800,56800,56800,56800,56800,0
|
|
20230908,091900,14162800,56800,56800,56800,56800,0
|
|
20230908,091800,14162800,56800,56800,56800,56800,0
|
|
20230908,091700,14162800,56800,56800,56800,56800,0
|
|
20230908,091600,14162800,56800,56800,56800,56800,0
|
|
20230908,091500,14162800,56800,56800,56800,56800,0
|
|
20230908,091400,14162800,56800,56800,56800,56800,0
|
|
20230908,091300,14162800,56800,56500,56800,56000,186
|
|
20230908,091200,3729600,56900,56900,56900,56900,0
|
|
20230908,091100,3729600,56900,56900,56900,56900,1
|
|
20230908,091000,3672700,56500,56500,56500,56500,58
|
|
20230908,090900,395700,56500,56500,56500,56500,0
|
|
20230908,090800,395700,56500,56500,56500,56500,0
|
|
20230908,090700,395700,56500,56500,56500,56500,0
|
|
20230908,090600,395700,56500,56500,56500,56500,0
|
|
20230908,090500,395700,56500,56500,56500,56500,0
|
|
20230908,090400,395700,56500,56500,56500,56500,5
|
|
20230908,090300,113200,56500,56500,56500,56500,0
|
|
20230908,090200,113200,56500,56500,56500,56500,0
|
|
20230908,090100,113200,56500,56500,56500,56500,0
|
|
20230908,090000,113200,56500,56700,56700,56500,2
|