583 lines
29 KiB
CSV
583 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230911,184000,73185200,57100,57100,57100,57100,6
|
|
20230911,183900,73185200,57100,57100,57100,57100,0
|
|
20230911,183800,73185200,57100,57100,57100,57100,0
|
|
20230911,183700,73185200,57100,57100,57100,57100,0
|
|
20230911,183600,73185200,57100,57100,57100,57100,0
|
|
20230911,183500,73185200,57100,57100,57100,57100,0
|
|
20230911,183400,73185200,57100,57100,57100,57100,0
|
|
20230911,183300,73185200,57100,57100,57100,57100,0
|
|
20230911,183200,73185200,57100,57100,57100,57100,0
|
|
20230911,183100,73185200,57100,57100,57100,57100,0
|
|
20230911,183000,73185200,57100,57100,57100,57100,0
|
|
20230911,182900,73185200,57100,57100,57100,57100,0
|
|
20230911,182800,73185200,57100,57100,57100,57100,0
|
|
20230911,182700,73185200,57100,57100,57100,57100,0
|
|
20230911,182600,73185200,57100,57100,57100,57100,0
|
|
20230911,182500,73185200,57100,57100,57100,57100,0
|
|
20230911,182400,73185200,57100,57100,57100,57100,0
|
|
20230911,182300,73185200,57100,57100,57100,57100,0
|
|
20230911,182200,73185200,57100,57100,57100,57100,0
|
|
20230911,182100,73185200,57100,57100,57100,57100,0
|
|
20230911,182000,73185200,57100,57100,57100,57100,0
|
|
20230911,181900,73185200,57100,57100,57100,57100,0
|
|
20230911,181800,73185200,57100,57100,57100,57100,0
|
|
20230911,181700,73185200,57100,57100,57100,57100,0
|
|
20230911,181600,73185200,57100,57100,57100,57100,0
|
|
20230911,181500,73185200,57100,57100,57100,57100,0
|
|
20230911,181400,73185200,57100,57100,57100,57100,0
|
|
20230911,181300,73185200,57100,57100,57100,57100,0
|
|
20230911,181200,73185200,57100,57100,57100,57100,0
|
|
20230911,181100,73185200,57100,57100,57100,57100,0
|
|
20230911,181000,73185200,57100,57100,57100,57100,6
|
|
20230911,180900,73185200,57100,57100,57100,57100,0
|
|
20230911,180800,73185200,57100,57100,57100,57100,0
|
|
20230911,180700,73185200,57100,57100,57100,57100,0
|
|
20230911,180600,73185200,57100,57100,57100,57100,0
|
|
20230911,180500,73185200,57100,57100,57100,57100,0
|
|
20230911,180400,73185200,57100,57100,57100,57100,0
|
|
20230911,180300,73185200,57100,57100,57100,57100,0
|
|
20230911,180200,73185200,57100,57100,57100,57100,0
|
|
20230911,180100,73185200,57100,57100,57100,57100,0
|
|
20230911,180000,73185200,57100,57100,57100,57100,0
|
|
20230911,175900,73185200,57100,57100,57100,57100,0
|
|
20230911,175800,73185200,57100,57100,57100,57100,0
|
|
20230911,175700,73185200,57100,57100,57100,57100,0
|
|
20230911,175600,73185200,57100,57100,57100,57100,0
|
|
20230911,175500,73185200,57100,57100,57100,57100,0
|
|
20230911,175400,73185200,57100,57100,57100,57100,0
|
|
20230911,175300,73185200,57100,57100,57100,57100,0
|
|
20230911,175200,73185200,57100,57100,57100,57100,0
|
|
20230911,175100,73185200,57100,57100,57100,57100,0
|
|
20230911,175000,73185200,57100,57100,57100,57100,0
|
|
20230911,174900,73185200,57100,57100,57100,57100,0
|
|
20230911,174800,73185200,57100,57100,57100,57100,0
|
|
20230911,174700,73185200,57100,57100,57100,57100,0
|
|
20230911,174600,73185200,57100,57100,57100,57100,0
|
|
20230911,174500,73185200,57100,57100,57100,57100,0
|
|
20230911,174400,73185200,57100,57100,57100,57100,0
|
|
20230911,174300,73185200,57100,57100,57100,57100,0
|
|
20230911,174200,73185200,57100,57100,57100,57100,0
|
|
20230911,174100,73185200,57100,57100,57100,57100,0
|
|
20230911,174000,73185200,57100,57100,57100,57100,6
|
|
20230911,173900,73185200,57100,57100,57100,57100,0
|
|
20230911,173800,73185200,57100,57100,57100,57100,0
|
|
20230911,173700,73185200,57100,57100,57100,57100,0
|
|
20230911,173600,73185200,57100,57100,57100,57100,0
|
|
20230911,173500,73185200,57100,57100,57100,57100,0
|
|
20230911,173400,73185200,57100,57100,57100,57100,0
|
|
20230911,173300,73185200,57100,57100,57100,57100,0
|
|
20230911,173200,73185200,57100,57100,57100,57100,0
|
|
20230911,173100,73185200,57100,57100,57100,57100,0
|
|
20230911,173000,73185200,57100,57100,57100,57100,0
|
|
20230911,172900,73185200,57100,57100,57100,57100,0
|
|
20230911,172800,73185200,57100,57100,57100,57100,0
|
|
20230911,172700,73185200,57100,57100,57100,57100,0
|
|
20230911,172600,73185200,57100,57100,57100,57100,0
|
|
20230911,172500,73185200,57100,57100,57100,57100,0
|
|
20230911,172400,73185200,57100,57100,57100,57100,0
|
|
20230911,172300,73185200,57100,57100,57100,57100,0
|
|
20230911,172200,73185200,57100,57100,57100,57100,0
|
|
20230911,172100,73185200,57100,57100,57100,57100,0
|
|
20230911,172000,73185200,57100,57100,57100,57100,0
|
|
20230911,171900,73185200,57100,57100,57100,57100,0
|
|
20230911,171800,73185200,57100,57100,57100,57100,0
|
|
20230911,171700,73185200,57100,57100,57100,57100,0
|
|
20230911,171600,73185200,57100,57100,57100,57100,0
|
|
20230911,171500,73185200,57100,57100,57100,57100,0
|
|
20230911,171400,73185200,57100,57100,57100,57100,0
|
|
20230911,171300,73185200,57100,57100,57100,57100,0
|
|
20230911,171200,73185200,57100,57100,57100,57100,0
|
|
20230911,171100,73185200,57100,57100,57100,57100,0
|
|
20230911,171000,73185200,57100,57100,57100,57100,6
|
|
20230911,170900,73185200,57100,57100,57100,57100,0
|
|
20230911,170800,73185200,57100,57100,57100,57100,0
|
|
20230911,170700,73185200,57100,57100,57100,57100,0
|
|
20230911,170600,73185200,57100,57100,57100,57100,0
|
|
20230911,170500,73185200,57100,57100,57100,57100,0
|
|
20230911,170400,73185200,57100,57100,57100,57100,0
|
|
20230911,170300,73185200,57100,57100,57100,57100,0
|
|
20230911,170200,73185200,57100,57100,57100,57100,0
|
|
20230911,170100,73185200,57100,57100,57100,57100,0
|
|
20230911,170000,73185200,57100,57100,57100,57100,0
|
|
20230911,165900,73185200,57100,57100,57100,57100,0
|
|
20230911,165800,73185200,57100,57100,57100,57100,0
|
|
20230911,165700,73185200,57100,57100,57100,57100,0
|
|
20230911,165600,73185200,57100,57100,57100,57100,0
|
|
20230911,165500,73185200,57100,57100,57100,57100,0
|
|
20230911,165400,73185200,57100,57100,57100,57100,0
|
|
20230911,165300,73185200,57100,57100,57100,57100,0
|
|
20230911,165200,73185200,57100,57100,57100,57100,0
|
|
20230911,165100,73185200,57100,57100,57100,57100,0
|
|
20230911,165000,73185200,57100,57100,57100,57100,0
|
|
20230911,164900,73185200,57100,57100,57100,57100,0
|
|
20230911,164800,73185200,57100,57100,57100,57100,0
|
|
20230911,164700,73185200,57100,57100,57100,57100,0
|
|
20230911,164600,73185200,57100,57100,57100,57100,0
|
|
20230911,164500,73185200,57100,57100,57100,57100,0
|
|
20230911,164400,73185200,57100,57100,57100,57100,0
|
|
20230911,164300,73185200,57100,57100,57100,57100,0
|
|
20230911,164200,73185200,57100,57100,57100,57100,0
|
|
20230911,164100,73185200,57100,57100,57100,57100,0
|
|
20230911,164000,73185200,57100,57100,57100,57100,6
|
|
20230911,163900,73185200,57100,57100,57100,57100,0
|
|
20230911,163800,73185200,57100,57100,57100,57100,0
|
|
20230911,163700,73185200,57100,57100,57100,57100,0
|
|
20230911,163600,73185200,57100,57100,57100,57100,0
|
|
20230911,163500,73185200,57100,57100,57100,57100,0
|
|
20230911,163400,73185200,57100,57100,57100,57100,0
|
|
20230911,163300,73185200,57100,57100,57100,57100,0
|
|
20230911,163200,73185200,57100,57100,57100,57100,0
|
|
20230911,163100,73185200,57100,57100,57100,57100,0
|
|
20230911,163000,73185200,57100,57100,57100,57100,0
|
|
20230911,162900,73185200,57100,57100,57100,57100,0
|
|
20230911,162800,73185200,57100,57100,57100,57100,0
|
|
20230911,162700,73185200,57100,57100,57100,57100,0
|
|
20230911,162600,73185200,57100,57100,57100,57100,0
|
|
20230911,162500,73185200,57100,57100,57100,57100,0
|
|
20230911,162400,73185200,57100,57100,57100,57100,0
|
|
20230911,162300,73185200,57100,57100,57100,57100,0
|
|
20230911,162200,73185200,57100,57100,57100,57100,0
|
|
20230911,162100,73185200,57100,57100,57100,57100,0
|
|
20230911,162000,73185200,57100,57100,57100,57100,0
|
|
20230911,161900,73185200,57100,57100,57100,57100,0
|
|
20230911,161800,73185200,57100,57100,57100,57100,0
|
|
20230911,161700,73185200,57100,57100,57100,57100,0
|
|
20230911,161600,73185200,57100,57100,57100,57100,0
|
|
20230911,161500,73185200,57100,57100,57100,57100,0
|
|
20230911,161400,73185200,57100,57100,57100,57100,0
|
|
20230911,161300,73185200,57100,57100,57100,57100,0
|
|
20230911,161200,73185200,57100,57100,57100,57100,0
|
|
20230911,161100,73185200,57100,57100,57100,57100,0
|
|
20230911,161000,73185200,57100,57100,57100,57100,6
|
|
20230911,160900,73185200,57100,57100,57100,57100,0
|
|
20230911,160800,73185200,57100,57100,57100,57100,0
|
|
20230911,160700,73185200,57100,57100,57100,57100,0
|
|
20230911,160600,73185200,57100,57100,57100,57100,0
|
|
20230911,160500,73185200,57100,57100,57100,57100,0
|
|
20230911,160400,73185200,57100,57100,57100,57100,0
|
|
20230911,160300,73185200,57100,57100,57100,57100,0
|
|
20230911,160200,73185200,57100,57100,57100,57100,0
|
|
20230911,160100,73185200,57100,57100,57100,57100,0
|
|
20230911,160000,73185200,57100,57100,57100,57100,0
|
|
20230911,155900,73185200,57100,57100,57100,57100,0
|
|
20230911,155800,73185200,57100,57100,57100,57100,0
|
|
20230911,155700,73185200,57100,57100,57100,57100,0
|
|
20230911,155600,73185200,57100,57100,57100,57100,0
|
|
20230911,155500,73185200,57100,57100,57100,57100,0
|
|
20230911,155400,73185200,57100,57100,57100,57100,0
|
|
20230911,155300,73185200,57100,57100,57100,57100,0
|
|
20230911,155200,73185200,57100,57100,57100,57100,0
|
|
20230911,155100,73185200,57100,57100,57100,57100,0
|
|
20230911,155000,73185200,57100,57100,57100,57100,0
|
|
20230911,154900,73185200,57100,57100,57100,57100,0
|
|
20230911,154800,73185200,57100,57100,57100,57100,0
|
|
20230911,154700,73185200,57100,57100,57100,57100,0
|
|
20230911,154600,73185200,57100,57100,57100,57100,0
|
|
20230911,154500,73185200,57100,57100,57100,57100,0
|
|
20230911,154400,73185200,57100,57100,57100,57100,0
|
|
20230911,154300,73185200,57100,57100,57100,57100,0
|
|
20230911,154200,73185200,57100,57100,57100,57100,0
|
|
20230911,154100,73185200,57100,57100,57100,57100,0
|
|
20230911,154000,73185200,57100,57100,57100,57100,6
|
|
20230911,153900,73185200,57100,57100,57100,57100,0
|
|
20230911,153800,73185200,57100,57100,57100,57100,0
|
|
20230911,153700,73185200,57100,57100,57100,57100,0
|
|
20230911,153600,73185200,57100,57100,57100,57100,0
|
|
20230911,153500,73185200,57100,57100,57100,57100,0
|
|
20230911,153400,73185200,57100,57100,57100,57100,0
|
|
20230911,153300,73185200,57100,57100,57100,57100,0
|
|
20230911,153200,73185200,57100,57100,57100,57100,0
|
|
20230911,153100,73185200,57100,57100,57100,57100,0
|
|
20230911,153000,73185200,57100,57100,57100,57100,6
|
|
20230911,152900,72842600,56600,56600,56600,56600,0
|
|
20230911,152800,72842600,56600,56600,56600,56600,0
|
|
20230911,152700,72842600,56600,56600,56600,56600,0
|
|
20230911,152600,72842600,56600,56600,56600,56600,0
|
|
20230911,152500,72842600,56600,56600,56600,56600,0
|
|
20230911,152400,72842600,56600,56600,56600,56600,0
|
|
20230911,152300,72842600,56600,56600,56600,56600,0
|
|
20230911,152200,72842600,56600,56600,56600,56600,0
|
|
20230911,152100,72842600,56600,56600,56600,56600,0
|
|
20230911,152000,72842600,56600,56600,56600,56600,0
|
|
20230911,151900,72842600,56600,57100,57100,56600,3
|
|
20230911,151800,72671800,57100,57100,57100,57100,0
|
|
20230911,151700,72671800,57100,57100,57100,57100,0
|
|
20230911,151600,72671800,57100,57100,57100,57100,0
|
|
20230911,151500,72671800,57100,57100,57100,57100,14
|
|
20230911,151400,71872400,57000,56700,57000,56700,88
|
|
20230911,151300,66871400,56600,56600,56600,56600,0
|
|
20230911,151200,66871400,56600,56600,56600,56600,0
|
|
20230911,151100,66871400,56600,56600,56600,56600,0
|
|
20230911,151000,66871400,56600,56600,56600,56600,2
|
|
20230911,150900,66758200,56700,56700,56700,56700,0
|
|
20230911,150800,66758200,56700,56700,56700,56700,0
|
|
20230911,150700,66758200,56700,56700,56700,56700,2
|
|
20230911,150600,66644800,56800,56800,56800,56800,0
|
|
20230911,150500,66644800,56800,56800,56800,56800,0
|
|
20230911,150400,66644800,56800,56800,56800,56800,0
|
|
20230911,150300,66644800,56800,56800,56800,56800,0
|
|
20230911,150200,66644800,56800,56800,56800,56800,0
|
|
20230911,150100,66644800,56800,56800,56800,56800,0
|
|
20230911,150000,66644800,56800,56800,56800,56800,1
|
|
20230911,145900,66588000,56800,56800,56800,56800,0
|
|
20230911,145800,66588000,56800,56800,56800,56800,0
|
|
20230911,145700,66588000,56800,56800,56800,56800,0
|
|
20230911,145600,66588000,56800,56800,56800,56800,0
|
|
20230911,145500,66588000,56800,56800,56800,56800,0
|
|
20230911,145400,66588000,56800,56800,56800,56800,0
|
|
20230911,145300,66588000,56800,56800,56800,56800,1
|
|
20230911,145200,66531200,56800,56800,56800,56800,0
|
|
20230911,145100,66531200,56800,56800,56800,56800,2
|
|
20230911,145000,66417600,56900,56900,56900,56900,0
|
|
20230911,144900,66417600,56900,56900,56900,56900,0
|
|
20230911,144800,66417600,56900,56900,56900,56900,0
|
|
20230911,144700,66417600,56900,56900,56900,56900,0
|
|
20230911,144600,66417600,56900,56900,56900,56900,0
|
|
20230911,144500,66417600,56900,56900,56900,56900,1
|
|
20230911,144400,66360700,56900,56900,56900,56900,1
|
|
20230911,144300,66303800,56600,56600,56600,56600,0
|
|
20230911,144200,66303800,56600,56600,56600,56600,0
|
|
20230911,144100,66303800,56600,56600,56600,56600,0
|
|
20230911,144000,66303800,56600,56600,56600,56600,0
|
|
20230911,143900,66303800,56600,56600,56600,56600,0
|
|
20230911,143800,66303800,56600,56600,56600,56600,0
|
|
20230911,143700,66303800,56600,56600,56600,56600,0
|
|
20230911,143600,66303800,56600,56600,56600,56600,0
|
|
20230911,143500,66303800,56600,56600,56600,56600,0
|
|
20230911,143400,66303800,56600,56600,56600,56600,9
|
|
20230911,143300,65794400,56600,56600,56600,56600,0
|
|
20230911,143200,65794400,56600,56600,56600,56600,0
|
|
20230911,143100,65794400,56600,56600,56600,56600,0
|
|
20230911,143000,65794400,56600,56600,56700,56600,23
|
|
20230911,142900,64492000,56700,56700,56700,56700,4
|
|
20230911,142800,64265200,56700,56700,56700,56700,0
|
|
20230911,142700,64265200,56700,56700,56700,56700,0
|
|
20230911,142600,64265200,56700,56700,56700,56700,0
|
|
20230911,142500,64265200,56700,56700,56700,56700,0
|
|
20230911,142400,64265200,56700,56700,56700,56700,0
|
|
20230911,142300,64265200,56700,56700,56700,56700,0
|
|
20230911,142200,64265200,56700,56700,56700,56700,0
|
|
20230911,142100,64265200,56700,56700,56700,56700,0
|
|
20230911,142000,64265200,56700,56700,56700,56700,0
|
|
20230911,141900,64265200,56700,56700,56700,56700,0
|
|
20230911,141800,64265200,56700,56700,56700,56700,0
|
|
20230911,141700,64265200,56700,56700,56700,56700,32
|
|
20230911,141600,62450800,56700,56700,56700,56700,0
|
|
20230911,141500,62450800,56700,56700,56700,56700,0
|
|
20230911,141400,62450800,56700,56700,56700,56700,22
|
|
20230911,141300,61203400,56700,56700,56700,56700,0
|
|
20230911,141200,61203400,56700,56700,56700,56700,0
|
|
20230911,141100,61203400,56700,56700,56700,56700,0
|
|
20230911,141000,61203400,56700,56700,56700,56700,0
|
|
20230911,140900,61203400,56700,56700,56700,56700,0
|
|
20230911,140800,61203400,56700,56700,56700,56700,0
|
|
20230911,140700,61203400,56700,56700,56700,56700,0
|
|
20230911,140600,61203400,56700,56700,56700,56700,0
|
|
20230911,140500,61203400,56700,56700,56700,56700,2
|
|
20230911,140400,61090000,56700,56700,56700,56700,0
|
|
20230911,140300,61090000,56700,56700,56700,56700,0
|
|
20230911,140200,61090000,56700,56700,56700,56700,0
|
|
20230911,140100,61090000,56700,56700,56700,56700,0
|
|
20230911,140000,61090000,56700,56700,56700,56700,0
|
|
20230911,135900,61090000,56700,56700,56700,56700,0
|
|
20230911,135800,61090000,56700,56700,56700,56700,0
|
|
20230911,135700,61090000,56700,56700,56700,56700,0
|
|
20230911,135600,61090000,56700,56700,56700,56700,0
|
|
20230911,135500,61090000,56700,56700,56700,56700,0
|
|
20230911,135400,61090000,56700,56700,56700,56700,0
|
|
20230911,135300,61090000,56700,56700,56700,56700,0
|
|
20230911,135200,61090000,56700,56700,56700,56700,0
|
|
20230911,135100,61090000,56700,56700,56700,56700,1
|
|
20230911,135000,61033300,56900,56900,56900,56900,0
|
|
20230911,134900,61033300,56900,56900,56900,56900,0
|
|
20230911,134800,61033300,56900,56900,56900,56900,0
|
|
20230911,134700,61033300,56900,56900,56900,56900,0
|
|
20230911,134600,61033300,56900,56900,56900,56900,0
|
|
20230911,134500,61033300,56900,56900,56900,56900,0
|
|
20230911,134400,61033300,56900,56900,56900,56900,0
|
|
20230911,134300,61033300,56900,56900,56900,56900,0
|
|
20230911,134200,61033300,56900,56900,56900,56900,0
|
|
20230911,134100,61033300,56900,56900,56900,56900,0
|
|
20230911,134000,61033300,56900,56900,56900,56900,0
|
|
20230911,133900,61033300,56900,56900,56900,56900,0
|
|
20230911,133800,61033300,56900,56900,56900,56900,0
|
|
20230911,133700,61033300,56900,56900,56900,56900,1
|
|
20230911,133600,60976400,56900,56900,56900,56900,0
|
|
20230911,133500,60976400,56900,56900,56900,56900,0
|
|
20230911,133400,60976400,56900,56900,56900,56900,0
|
|
20230911,133300,60976400,56900,56900,56900,56900,0
|
|
20230911,133200,60976400,56900,56900,56900,56900,0
|
|
20230911,133100,60976400,56900,56900,56900,56900,0
|
|
20230911,133000,60976400,56900,56900,56900,56900,0
|
|
20230911,132900,60976400,56900,56900,56900,56900,2
|
|
20230911,132800,60862600,56700,56700,56700,56700,0
|
|
20230911,132700,60862600,56700,56700,56700,56700,0
|
|
20230911,132600,60862600,56700,56700,56700,56700,0
|
|
20230911,132500,60862600,56700,56700,56700,56700,0
|
|
20230911,132400,60862600,56700,56700,56700,56700,0
|
|
20230911,132300,60862600,56700,56700,56700,56700,0
|
|
20230911,132200,60862600,56700,56700,56700,56700,0
|
|
20230911,132100,60862600,56700,56700,56700,56700,0
|
|
20230911,132000,60862600,56700,56700,56700,56700,0
|
|
20230911,131900,60862600,56700,56700,56700,56700,0
|
|
20230911,131800,60862600,56700,56700,56700,56700,0
|
|
20230911,131700,60862600,56700,56700,56700,56700,0
|
|
20230911,131600,60862600,56700,56700,56700,56700,0
|
|
20230911,131500,60862600,56700,56700,56700,56700,0
|
|
20230911,131400,60862600,56700,56700,56700,56700,0
|
|
20230911,131300,60862600,56700,56700,56700,56700,0
|
|
20230911,131200,60862600,56700,56700,56700,56700,1
|
|
20230911,131100,60805900,56900,56900,56900,56900,0
|
|
20230911,131000,60805900,56900,56900,56900,56900,0
|
|
20230911,130900,60805900,56900,56900,56900,56900,0
|
|
20230911,130800,60805900,56900,56900,56900,56900,0
|
|
20230911,130700,60805900,56900,56900,56900,56900,2
|
|
20230911,130600,60692100,56900,56900,56900,56900,0
|
|
20230911,130500,60692100,56900,56900,56900,56900,0
|
|
20230911,130400,60692100,56900,56900,56900,56900,0
|
|
20230911,130300,60692100,56900,56900,56900,56900,0
|
|
20230911,130200,60692100,56900,56900,56900,56900,0
|
|
20230911,130100,60692100,56900,56900,56900,56900,0
|
|
20230911,130000,60692100,56900,56900,56900,56900,0
|
|
20230911,125900,60692100,56900,56900,56900,56900,1
|
|
20230911,125800,60635200,56900,56900,56900,56900,0
|
|
20230911,125700,60635200,56900,56900,56900,56900,0
|
|
20230911,125600,60635200,56900,56900,56900,56900,5
|
|
20230911,125500,60350700,56900,56900,56900,56900,10
|
|
20230911,125400,59781700,56900,56900,56900,56900,0
|
|
20230911,125300,59781700,56900,56900,56900,56900,0
|
|
20230911,125200,59781700,56900,56900,56900,56900,0
|
|
20230911,125100,59781700,56900,56900,56900,56900,0
|
|
20230911,125000,59781700,56900,56900,56900,56900,0
|
|
20230911,124900,59781700,56900,56900,56900,56900,0
|
|
20230911,124800,59781700,56900,56900,56900,56900,0
|
|
20230911,124700,59781700,56900,56700,56900,56700,7
|
|
20230911,124600,59384200,56700,56700,56700,56700,0
|
|
20230911,124500,59384200,56700,56700,56700,56700,0
|
|
20230911,124400,59384200,56700,56700,56700,56700,2
|
|
20230911,124300,59270800,56800,56800,56800,56800,0
|
|
20230911,124200,59270800,56800,56800,56800,56800,0
|
|
20230911,124100,59270800,56800,56800,56800,56800,0
|
|
20230911,124000,59270800,56800,56800,56800,56800,0
|
|
20230911,123900,59270800,56800,56800,56800,56800,0
|
|
20230911,123800,59270800,56800,56800,56800,56800,0
|
|
20230911,123700,59270800,56800,56800,56800,56800,0
|
|
20230911,123600,59270800,56800,56800,56800,56800,0
|
|
20230911,123500,59270800,56800,56800,56800,56800,0
|
|
20230911,123400,59270800,56800,56800,56800,56800,5
|
|
20230911,123300,58986800,56800,56800,56800,56800,4
|
|
20230911,123200,58759600,56800,56800,56800,56800,0
|
|
20230911,123100,58759600,56800,56800,56800,56800,0
|
|
20230911,123000,58759600,56800,56800,56800,56800,2
|
|
20230911,122900,58646000,56800,56800,56800,56800,0
|
|
20230911,122800,58646000,56800,56800,56800,56800,1
|
|
20230911,122700,58589200,56800,56800,56800,56800,0
|
|
20230911,122600,58589200,56800,56800,56800,56800,0
|
|
20230911,122500,58589200,56800,56800,56800,56800,0
|
|
20230911,122400,58589200,56800,56800,56800,56800,0
|
|
20230911,122300,58589200,56800,56800,56800,56800,0
|
|
20230911,122200,58589200,56800,56800,56800,56800,1
|
|
20230911,122100,58532400,56800,56800,56800,56800,0
|
|
20230911,122000,58532400,56800,57000,57000,56800,20
|
|
20230911,121900,57393400,57000,57000,57000,57000,0
|
|
20230911,121800,57393400,57000,57000,57000,57000,0
|
|
20230911,121700,57393400,57000,56900,57000,56900,19
|
|
20230911,121600,56312100,56600,56600,56600,56600,0
|
|
20230911,121500,56312100,56600,56600,56600,56600,0
|
|
20230911,121400,56312100,56600,56600,56600,56600,0
|
|
20230911,121300,56312100,56600,56600,56600,56600,0
|
|
20230911,121200,56312100,56600,56600,56600,56600,0
|
|
20230911,121100,56312100,56600,56600,56600,56600,0
|
|
20230911,121000,56312100,56600,56600,56600,56600,0
|
|
20230911,120900,56312100,56600,56600,56600,56600,0
|
|
20230911,120800,56312100,56600,56600,56600,56600,0
|
|
20230911,120700,56312100,56600,56600,56600,56600,0
|
|
20230911,120600,56312100,56600,56600,56600,56600,0
|
|
20230911,120500,56312100,56600,56600,56600,56600,0
|
|
20230911,120400,56312100,56600,56600,56600,56600,0
|
|
20230911,120300,56312100,56600,56600,56600,56600,2
|
|
20230911,120200,56198900,57100,57100,57100,57100,0
|
|
20230911,120100,56198900,57100,57100,57100,57100,0
|
|
20230911,120000,56198900,57100,57100,57100,57100,0
|
|
20230911,115900,56198900,57100,57100,57100,57100,0
|
|
20230911,115800,56198900,57100,57100,57100,57100,0
|
|
20230911,115700,56198900,57100,56700,57100,56600,37
|
|
20230911,115600,54099400,56700,56700,56700,56700,0
|
|
20230911,115500,54099400,56700,56700,56700,56700,1
|
|
20230911,115400,54042700,57100,57100,57100,57100,0
|
|
20230911,115300,54042700,57100,57100,57100,57100,0
|
|
20230911,115200,54042700,57100,57100,57100,57100,0
|
|
20230911,115100,54042700,57100,57100,57100,57100,0
|
|
20230911,115000,54042700,57100,57100,57100,57100,0
|
|
20230911,114900,54042700,57100,57100,57100,57100,0
|
|
20230911,114800,54042700,57100,57100,57100,57100,0
|
|
20230911,114700,54042700,57100,57100,57100,57100,0
|
|
20230911,114600,54042700,57100,57100,57100,57100,0
|
|
20230911,114500,54042700,57100,57100,57100,57100,0
|
|
20230911,114400,54042700,57100,57100,57100,57100,0
|
|
20230911,114300,54042700,57100,57100,57100,57100,0
|
|
20230911,114200,54042700,57100,57100,57100,57100,0
|
|
20230911,114100,54042700,57100,57100,57100,57100,0
|
|
20230911,114000,54042700,57100,57100,57100,57100,0
|
|
20230911,113900,54042700,57100,57100,57100,57100,1
|
|
20230911,113800,53985600,57100,57100,57100,57100,0
|
|
20230911,113700,53985600,57100,57100,57100,57100,0
|
|
20230911,113600,53985600,57100,57100,57100,57100,0
|
|
20230911,113500,53985600,57100,57100,57100,57100,0
|
|
20230911,113400,53985600,57100,57100,57100,57100,0
|
|
20230911,113300,53985600,57100,57100,57100,57100,0
|
|
20230911,113200,53985600,57100,57100,57100,57100,0
|
|
20230911,113100,53985600,57100,57100,57100,57100,0
|
|
20230911,113000,53985600,57100,57100,57100,57100,0
|
|
20230911,112900,53985600,57100,57100,57100,57100,0
|
|
20230911,112800,53985600,57100,57100,57100,57100,0
|
|
20230911,112700,53985600,57100,56700,57100,56700,204
|
|
20230911,112600,42410600,56500,56500,56500,56500,0
|
|
20230911,112500,42410600,56500,56500,56500,56500,0
|
|
20230911,112400,42410600,56500,56500,56500,56500,0
|
|
20230911,112300,42410600,56500,56500,56500,56500,0
|
|
20230911,112200,42410600,56500,56500,56500,56500,0
|
|
20230911,112100,42410600,56500,56500,56500,56500,0
|
|
20230911,112000,42410600,56500,56500,56500,56500,0
|
|
20230911,111900,42410600,56500,56500,56500,56500,0
|
|
20230911,111800,42410600,56500,56500,56500,56500,0
|
|
20230911,111700,42410600,56500,56500,56500,56500,0
|
|
20230911,111600,42410600,56500,56500,56500,56500,1
|
|
20230911,111500,42354100,56500,56500,56500,56500,0
|
|
20230911,111400,42354100,56500,56500,56500,56500,0
|
|
20230911,111300,42354100,56500,56500,56500,56500,4
|
|
20230911,111200,42128100,56700,56700,56700,56700,20
|
|
20230911,111100,40994100,56600,56700,56700,56600,7
|
|
20230911,111000,40597700,57100,57100,57100,57100,0
|
|
20230911,110900,40597700,57100,57100,57100,57100,0
|
|
20230911,110800,40597700,57100,57100,57100,57100,0
|
|
20230911,110700,40597700,57100,57100,57100,57100,0
|
|
20230911,110600,40597700,57100,57100,57100,57100,0
|
|
20230911,110500,40597700,57100,57100,57100,57100,0
|
|
20230911,110400,40597700,57100,57100,57100,57100,0
|
|
20230911,110300,40597700,57100,57100,57100,57100,0
|
|
20230911,110200,40597700,57100,57100,57100,57100,0
|
|
20230911,110100,40597700,57100,56700,57100,56500,112
|
|
20230911,110000,34252400,56700,56700,56700,56700,0
|
|
20230911,105900,34252400,56700,56700,56700,56700,0
|
|
20230911,105800,34252400,56700,56700,56700,56700,0
|
|
20230911,105700,34252400,56700,56700,56700,56700,0
|
|
20230911,105600,34252400,56700,56700,56700,56700,0
|
|
20230911,105500,34252400,56700,56700,56700,56700,0
|
|
20230911,105400,34252400,56700,56700,56700,56700,0
|
|
20230911,105300,34252400,56700,56700,56700,56700,2
|
|
20230911,105200,34139000,57100,57100,57100,57100,0
|
|
20230911,105100,34139000,57100,57100,57100,57100,0
|
|
20230911,105000,34139000,57100,57100,57100,57100,0
|
|
20230911,104900,34139000,57100,57100,57100,57100,0
|
|
20230911,104800,34139000,57100,57100,57100,57100,0
|
|
20230911,104700,34139000,57100,57100,57100,57100,5
|
|
20230911,104600,33853500,57100,57100,57100,57100,0
|
|
20230911,104500,33853500,57100,57100,57100,57100,0
|
|
20230911,104400,33853500,57100,57100,57100,57100,0
|
|
20230911,104300,33853500,57100,57100,57100,57100,0
|
|
20230911,104200,33853500,57100,57100,57100,57100,0
|
|
20230911,104100,33853500,57100,57100,57100,57100,0
|
|
20230911,104000,33853500,57100,57100,57100,57100,0
|
|
20230911,103900,33853500,57100,57100,57100,57100,0
|
|
20230911,103800,33853500,57100,57100,57100,57100,0
|
|
20230911,103700,33853500,57100,56700,57100,56700,2
|
|
20230911,103600,33739700,57100,57100,57100,57100,0
|
|
20230911,103500,33739700,57100,56700,57100,56700,2
|
|
20230911,103400,33625900,56700,56700,56700,56700,0
|
|
20230911,103300,33625900,56700,56700,56700,56700,7
|
|
20230911,103200,33229000,56700,56700,56700,56700,0
|
|
20230911,103100,33229000,56700,56700,56700,56700,0
|
|
20230911,103000,33229000,56700,56700,56700,56700,40
|
|
20230911,102900,30961000,56700,56700,56700,56700,0
|
|
20230911,102800,30961000,56700,56700,56700,56700,0
|
|
20230911,102700,30961000,56700,56700,56700,56700,0
|
|
20230911,102600,30961000,56700,56700,56700,56700,0
|
|
20230911,102500,30961000,56700,56700,56700,56700,0
|
|
20230911,102400,30961000,56700,56700,56700,56700,0
|
|
20230911,102300,30961000,56700,56700,56700,56700,40
|
|
20230911,102200,28693000,57200,57200,57200,57200,0
|
|
20230911,102100,28693000,57200,57200,57200,57200,0
|
|
20230911,102000,28693000,57200,57200,57200,57200,0
|
|
20230911,101900,28693000,57200,57200,57200,57200,0
|
|
20230911,101800,28693000,57200,57200,57200,57200,0
|
|
20230911,101700,28693000,57200,57200,57200,57200,0
|
|
20230911,101600,28693000,57200,57200,57200,57200,0
|
|
20230911,101500,28693000,57200,57200,57200,57200,0
|
|
20230911,101400,28693000,57200,57200,57200,57200,0
|
|
20230911,101300,28693000,57200,57200,57200,57200,0
|
|
20230911,101200,28693000,57200,57200,57200,57200,0
|
|
20230911,101100,28693000,57200,57200,57200,57200,0
|
|
20230911,101000,28693000,57200,57200,57200,57200,0
|
|
20230911,100900,28693000,57200,57200,57200,57200,0
|
|
20230911,100800,28693000,57200,57200,57200,57200,0
|
|
20230911,100700,28693000,57200,57200,57200,57200,5
|
|
20230911,100600,28407000,57200,57200,57200,57200,0
|
|
20230911,100500,28407000,57200,57200,57200,57200,0
|
|
20230911,100400,28407000,57200,57200,57200,57200,0
|
|
20230911,100300,28407000,57200,57200,57200,57200,0
|
|
20230911,100200,28407000,57200,57200,57200,57200,0
|
|
20230911,100100,28407000,57200,57200,57200,57200,0
|
|
20230911,100000,28407000,57200,57200,57200,57200,1
|
|
20230911,095900,28349800,57200,57200,57200,57200,7
|
|
20230911,095800,27949400,57200,57200,57200,57200,0
|
|
20230911,095700,27949400,57200,57200,57200,57200,1
|
|
20230911,095600,27892200,57200,57200,57200,57200,0
|
|
20230911,095500,27892200,57200,57200,57200,57200,4
|
|
20230911,095400,27663400,57200,57200,57200,57200,0
|
|
20230911,095300,27663400,57200,57200,57200,57200,2
|
|
20230911,095200,27549000,57000,57000,57000,57000,0
|
|
20230911,095100,27549000,57000,57000,57000,57000,2
|
|
20230911,095000,27435000,57200,57200,57200,57200,0
|
|
20230911,094900,27435000,57200,57200,57200,57200,0
|
|
20230911,094800,27435000,57200,56800,57200,56800,4
|
|
20230911,094700,27207400,56800,56800,56800,56800,0
|
|
20230911,094600,27207400,56800,56800,56800,56800,0
|
|
20230911,094500,27207400,56800,56800,56800,56800,0
|
|
20230911,094400,27207400,56800,56400,56800,56400,44
|
|
20230911,094300,24709400,56800,56800,56800,56800,0
|
|
20230911,094200,24709400,56800,56800,56800,56800,7
|
|
20230911,094100,24311800,56800,56800,56800,56800,0
|
|
20230911,094000,24311800,56800,56800,56800,56800,0
|
|
20230911,093900,24311800,56800,56800,56800,56800,1
|
|
20230911,093800,24255000,56700,56700,56700,56700,1
|
|
20230911,093700,24198300,56600,56600,56600,56600,0
|
|
20230911,093600,24198300,56600,56500,56600,56500,39
|
|
20230911,093500,21993500,56200,56200,56200,56200,0
|
|
20230911,093400,21993500,56200,56200,56200,56200,0
|
|
20230911,093300,21993500,56200,56200,56200,56200,2
|
|
20230911,093200,21881100,56200,56200,56200,56200,2
|
|
20230911,093100,21768700,56200,56200,56200,56200,1
|
|
20230911,093000,21712500,56500,56500,56500,56500,0
|
|
20230911,092900,21712500,56500,56500,56500,56500,3
|
|
20230911,092800,21543000,56100,56100,56100,56100,0
|
|
20230911,092700,21543000,56100,56200,56200,56100,100
|
|
20230911,092600,15929800,56300,56300,56300,56300,0
|
|
20230911,092500,15929800,56300,56300,56300,56300,2
|
|
20230911,092400,15817200,56300,56500,56500,56300,64
|
|
20230911,092300,12204000,56500,56500,56500,56500,0
|
|
20230911,092200,12204000,56500,56500,56500,56500,55
|
|
20230911,092100,9096500,56500,56500,56500,56500,0
|
|
20230911,092000,9096500,56500,56500,56500,56500,0
|
|
20230911,091900,9096500,56500,56600,56600,56500,71
|
|
20230911,091800,5078500,56600,56600,56600,56600,8
|
|
20230911,091700,4625700,56500,56500,56500,56500,0
|
|
20230911,091600,4625700,56500,56500,56500,56500,0
|
|
20230911,091500,4625700,56500,56500,56500,56500,0
|
|
20230911,091400,4625700,56500,56500,56500,56500,0
|
|
20230911,091300,4625700,56500,56500,56500,56500,28
|
|
20230911,091200,3043700,56500,56500,56500,56500,0
|
|
20230911,091100,3043700,56500,56500,56500,56500,12
|
|
20230911,091000,2365700,56400,56400,56400,56400,0
|
|
20230911,090900,2365700,56400,56400,56400,56400,0
|
|
20230911,090800,2365700,56400,56400,56400,56400,1
|
|
20230911,090700,2309300,56200,56200,56200,56200,0
|
|
20230911,090600,2309300,56200,56200,56200,56200,0
|
|
20230911,090500,2309300,56200,56200,56200,56200,0
|
|
20230911,090400,2309300,56200,56200,56200,56200,0
|
|
20230911,090300,2309300,56200,56200,56200,56200,0
|
|
20230911,090200,2309300,56200,56200,56200,56200,30
|
|
20230911,090100,623300,56200,56200,56200,56200,1
|
|
20230911,090000,567100,56200,56800,56800,56200,10
|