584 lines
29 KiB
CSV
584 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,184100,78912100,56600,56600,56600,56600,27
|
|
20230912,184000,78912100,56600,56600,56600,56600,0
|
|
20230912,183900,78912100,56600,56600,56600,56600,0
|
|
20230912,183800,78912100,56600,56600,56600,56600,0
|
|
20230912,183700,78912100,56600,56600,56600,56600,0
|
|
20230912,183600,78912100,56600,56600,56600,56600,0
|
|
20230912,183500,78912100,56600,56600,56600,56600,0
|
|
20230912,183400,78912100,56600,56600,56600,56600,0
|
|
20230912,183300,78912100,56600,56600,56600,56600,0
|
|
20230912,183200,78912100,56600,56600,56600,56600,0
|
|
20230912,183100,78912100,56600,56600,56600,56600,0
|
|
20230912,183000,78912100,56600,56600,56600,56600,0
|
|
20230912,182900,78912100,56600,56600,56600,56600,0
|
|
20230912,182800,78912100,56600,56600,56600,56600,0
|
|
20230912,182700,78912100,56600,56600,56600,56600,0
|
|
20230912,182600,78912100,56600,56600,56600,56600,0
|
|
20230912,182500,78912100,56600,56600,56600,56600,0
|
|
20230912,182400,78912100,56600,56600,56600,56600,0
|
|
20230912,182300,78912100,56600,56600,56600,56600,0
|
|
20230912,182200,78912100,56600,56600,56600,56600,0
|
|
20230912,182100,78912100,56600,56600,56600,56600,0
|
|
20230912,182000,78912100,56600,56600,56600,56600,0
|
|
20230912,181900,78912100,56600,56600,56600,56600,0
|
|
20230912,181800,78912100,56600,56600,56600,56600,0
|
|
20230912,181700,78912100,56600,56600,56600,56600,0
|
|
20230912,181600,78912100,56600,56600,56600,56600,0
|
|
20230912,181500,78912100,56600,56600,56600,56600,0
|
|
20230912,181400,78912100,56600,56600,56600,56600,0
|
|
20230912,181300,78912100,56600,56600,56600,56600,0
|
|
20230912,181200,78912100,56600,56600,56600,56600,0
|
|
20230912,181100,78912100,56600,56600,56600,56600,27
|
|
20230912,181000,78912100,56600,56600,56600,56600,0
|
|
20230912,180900,78912100,56600,56600,56600,56600,0
|
|
20230912,180800,78912100,56600,56600,56600,56600,0
|
|
20230912,180700,78912100,56600,56600,56600,56600,0
|
|
20230912,180600,78912100,56600,56600,56600,56600,0
|
|
20230912,180500,78912100,56600,56600,56600,56600,0
|
|
20230912,180400,78912100,56600,56600,56600,56600,0
|
|
20230912,180300,78912100,56600,56600,56600,56600,0
|
|
20230912,180200,78912100,56600,56600,56600,56600,0
|
|
20230912,180100,78912100,56600,56600,56600,56600,0
|
|
20230912,180000,78912100,56600,56600,56600,56600,0
|
|
20230912,175900,78912100,56600,56600,56600,56600,0
|
|
20230912,175800,78912100,56600,56600,56600,56600,0
|
|
20230912,175700,78912100,56600,56600,56600,56600,0
|
|
20230912,175600,78912100,56600,56600,56600,56600,0
|
|
20230912,175500,78912100,56600,56600,56600,56600,0
|
|
20230912,175400,78912100,56600,56600,56600,56600,0
|
|
20230912,175300,78912100,56600,56600,56600,56600,0
|
|
20230912,175200,78912100,56600,56600,56600,56600,0
|
|
20230912,175100,78912100,56600,56600,56600,56600,0
|
|
20230912,175000,78912100,56600,56600,56600,56600,0
|
|
20230912,174900,78912100,56600,56600,56600,56600,0
|
|
20230912,174800,78912100,56600,56600,56600,56600,0
|
|
20230912,174700,78912100,56600,56600,56600,56600,0
|
|
20230912,174600,78912100,56600,56600,56600,56600,0
|
|
20230912,174500,78912100,56600,56600,56600,56600,0
|
|
20230912,174400,78912100,56600,56600,56600,56600,0
|
|
20230912,174300,78912100,56600,56600,56600,56600,0
|
|
20230912,174200,78912100,56600,56600,56600,56600,0
|
|
20230912,174100,78912100,56600,56600,56600,56600,27
|
|
20230912,174000,78912100,56600,56600,56600,56600,0
|
|
20230912,173900,78912100,56600,56600,56600,56600,0
|
|
20230912,173800,78912100,56600,56600,56600,56600,0
|
|
20230912,173700,78912100,56600,56600,56600,56600,0
|
|
20230912,173600,78912100,56600,56600,56600,56600,0
|
|
20230912,173500,78912100,56600,56600,56600,56600,0
|
|
20230912,173400,78912100,56600,56600,56600,56600,0
|
|
20230912,173300,78912100,56600,56600,56600,56600,0
|
|
20230912,173200,78912100,56600,56600,56600,56600,0
|
|
20230912,173100,78912100,56600,56600,56600,56600,0
|
|
20230912,173000,78912100,56600,56600,56600,56600,0
|
|
20230912,172900,78912100,56600,56600,56600,56600,0
|
|
20230912,172800,78912100,56600,56600,56600,56600,0
|
|
20230912,172700,78912100,56600,56600,56600,56600,0
|
|
20230912,172600,78912100,56600,56600,56600,56600,0
|
|
20230912,172500,78912100,56600,56600,56600,56600,0
|
|
20230912,172400,78912100,56600,56600,56600,56600,0
|
|
20230912,172300,78912100,56600,56600,56600,56600,0
|
|
20230912,172200,78912100,56600,56600,56600,56600,0
|
|
20230912,172100,78912100,56600,56600,56600,56600,0
|
|
20230912,172000,78912100,56600,56600,56600,56600,0
|
|
20230912,171900,78912100,56600,56600,56600,56600,0
|
|
20230912,171800,78912100,56600,56600,56600,56600,0
|
|
20230912,171700,78912100,56600,56600,56600,56600,0
|
|
20230912,171600,78912100,56600,56600,56600,56600,0
|
|
20230912,171500,78912100,56600,56600,56600,56600,0
|
|
20230912,171400,78912100,56600,56600,56600,56600,0
|
|
20230912,171300,78912100,56600,56600,56600,56600,0
|
|
20230912,171200,78912100,56600,56600,56600,56600,0
|
|
20230912,171100,78912100,56600,56600,56600,56600,27
|
|
20230912,171000,78912100,56600,56600,56600,56600,0
|
|
20230912,170900,78912100,56600,56600,56600,56600,0
|
|
20230912,170800,78912100,56600,56600,56600,56600,0
|
|
20230912,170700,78912100,56600,56600,56600,56600,0
|
|
20230912,170600,78912100,56600,56600,56600,56600,0
|
|
20230912,170500,78912100,56600,56600,56600,56600,0
|
|
20230912,170400,78912100,56600,56600,56600,56600,0
|
|
20230912,170300,78912100,56600,56600,56600,56600,0
|
|
20230912,170200,78912100,56600,56600,56600,56600,0
|
|
20230912,170100,78912100,56600,56600,56600,56600,0
|
|
20230912,170000,78912100,56600,56600,56600,56600,0
|
|
20230912,165900,78912100,56600,56600,56600,56600,0
|
|
20230912,165800,78912100,56600,56600,56600,56600,0
|
|
20230912,165700,78912100,56600,56600,56600,56600,0
|
|
20230912,165600,78912100,56600,56600,56600,56600,0
|
|
20230912,165500,78912100,56600,56600,56600,56600,0
|
|
20230912,165400,78912100,56600,56600,56600,56600,0
|
|
20230912,165300,78912100,56600,56600,56600,56600,0
|
|
20230912,165200,78912100,56600,56600,56600,56600,0
|
|
20230912,165100,78912100,56600,56600,56600,56600,0
|
|
20230912,165000,78912100,56600,56600,56600,56600,0
|
|
20230912,164900,78912100,56600,56600,56600,56600,0
|
|
20230912,164800,78912100,56600,56600,56600,56600,0
|
|
20230912,164700,78912100,56600,56600,56600,56600,0
|
|
20230912,164600,78912100,56600,56600,56600,56600,0
|
|
20230912,164500,78912100,56600,56600,56600,56600,0
|
|
20230912,164400,78912100,56600,56600,56600,56600,0
|
|
20230912,164300,78912100,56600,56600,56600,56600,0
|
|
20230912,164200,78912100,56600,56600,56600,56600,0
|
|
20230912,164100,78912100,56600,56600,56600,56600,27
|
|
20230912,164000,78912100,56600,56600,56600,56600,0
|
|
20230912,163900,78912100,56600,56600,56600,56600,0
|
|
20230912,163800,78912100,56600,56600,56600,56600,0
|
|
20230912,163700,78912100,56600,56600,56600,56600,0
|
|
20230912,163600,78912100,56600,56600,56600,56600,0
|
|
20230912,163500,78912100,56600,56600,56600,56600,0
|
|
20230912,163400,78912100,56600,56600,56600,56600,0
|
|
20230912,163300,78912100,56600,56600,56600,56600,0
|
|
20230912,163200,78912100,56600,56600,56600,56600,0
|
|
20230912,163100,78912100,56600,56600,56600,56600,0
|
|
20230912,163000,78912100,56600,56600,56600,56600,0
|
|
20230912,162900,78912100,56600,56600,56600,56600,0
|
|
20230912,162800,78912100,56600,56600,56600,56600,0
|
|
20230912,162700,78912100,56600,56600,56600,56600,0
|
|
20230912,162600,78912100,56600,56600,56600,56600,0
|
|
20230912,162500,78912100,56600,56600,56600,56600,0
|
|
20230912,162400,78912100,56600,56600,56600,56600,0
|
|
20230912,162300,78912100,56600,56600,56600,56600,0
|
|
20230912,162200,78912100,56600,56600,56600,56600,0
|
|
20230912,162100,78912100,56600,56600,56600,56600,0
|
|
20230912,162000,78912100,56600,56600,56600,56600,0
|
|
20230912,161900,78912100,56600,56600,56600,56600,0
|
|
20230912,161800,78912100,56600,56600,56600,56600,0
|
|
20230912,161700,78912100,56600,56600,56600,56600,0
|
|
20230912,161600,78912100,56600,56600,56600,56600,0
|
|
20230912,161500,78912100,56600,56600,56600,56600,0
|
|
20230912,161400,78912100,56600,56600,56600,56600,0
|
|
20230912,161300,78912100,56600,56600,56600,56600,0
|
|
20230912,161200,78912100,56600,56600,56600,56600,0
|
|
20230912,161100,78912100,56600,56600,56600,56600,27
|
|
20230912,161000,78912100,56600,56600,56600,56600,0
|
|
20230912,160900,78912100,56600,56600,56600,56600,0
|
|
20230912,160800,78912100,56600,56600,56600,56600,0
|
|
20230912,160700,78912100,56600,56600,56600,56600,0
|
|
20230912,160600,78912100,56600,56600,56600,56600,0
|
|
20230912,160500,78912100,56600,56600,56600,56600,0
|
|
20230912,160400,78912100,56600,56600,56600,56600,0
|
|
20230912,160300,78912100,56600,56600,56600,56600,0
|
|
20230912,160200,78912100,56600,56600,56600,56600,0
|
|
20230912,160100,78912100,56600,56600,56600,56600,0
|
|
20230912,160000,78912100,56600,56600,56600,56600,0
|
|
20230912,155900,78912100,56600,56600,56600,56600,0
|
|
20230912,155800,78912100,56600,56600,56600,56600,0
|
|
20230912,155700,78912100,56600,56600,56600,56600,0
|
|
20230912,155600,78912100,56600,56600,56600,56600,0
|
|
20230912,155500,78912100,56600,56600,56600,56600,0
|
|
20230912,155400,78912100,56600,56600,56600,56600,0
|
|
20230912,155300,78912100,56600,56600,56600,56600,0
|
|
20230912,155200,78912100,56600,56600,56600,56600,0
|
|
20230912,155100,78912100,56600,56600,56600,56600,0
|
|
20230912,155000,78912100,56600,56600,56600,56600,0
|
|
20230912,154900,78912100,56600,56600,56600,56600,0
|
|
20230912,154800,78912100,56600,56600,56600,56600,0
|
|
20230912,154700,78912100,56600,56600,56600,56600,0
|
|
20230912,154600,78912100,56600,56600,56600,56600,0
|
|
20230912,154500,78912100,56600,56600,56600,56600,0
|
|
20230912,154400,78912100,56600,56600,56600,56600,0
|
|
20230912,154300,78912100,56600,56600,56600,56600,0
|
|
20230912,154200,78912100,56600,56600,56600,56600,0
|
|
20230912,154100,78912100,56600,56600,56600,56600,27
|
|
20230912,154000,78912100,56600,56600,56600,56600,0
|
|
20230912,153900,78912100,56600,56600,56600,56600,0
|
|
20230912,153800,78912100,56600,56600,56600,56600,0
|
|
20230912,153700,78912100,56600,56600,56600,56600,0
|
|
20230912,153600,78912100,56600,56600,56600,56600,0
|
|
20230912,153500,78912100,56600,56600,56600,56600,0
|
|
20230912,153400,78912100,56600,56600,56600,56600,0
|
|
20230912,153300,78912100,56600,56600,56600,56600,0
|
|
20230912,153200,78912100,56600,56600,56600,56600,0
|
|
20230912,153100,78912100,56600,56600,56600,56600,0
|
|
20230912,153000,78912100,56600,56600,56600,56600,27
|
|
20230912,152900,77383900,56600,56600,56600,56600,0
|
|
20230912,152800,77383900,56600,56600,56600,56600,0
|
|
20230912,152700,77383900,56600,56600,56600,56600,0
|
|
20230912,152600,77383900,56600,56600,56600,56600,0
|
|
20230912,152500,77383900,56600,56600,56600,56600,0
|
|
20230912,152400,77383900,56600,56600,56600,56600,0
|
|
20230912,152300,77383900,56600,56600,56600,56600,0
|
|
20230912,152200,77383900,56600,56600,56600,56600,0
|
|
20230912,152100,77383900,56600,56600,56600,56600,0
|
|
20230912,152000,77383900,56600,56600,56600,56600,0
|
|
20230912,151900,77383900,56600,56600,56600,56600,0
|
|
20230912,151800,77383900,56600,56600,56600,56600,1
|
|
20230912,151700,77327300,56700,56500,56700,56500,6
|
|
20230912,151600,76987900,56500,56500,56500,56500,0
|
|
20230912,151500,76987900,56500,56500,56500,56500,0
|
|
20230912,151400,76987900,56500,56500,56500,56500,0
|
|
20230912,151300,76987900,56500,56400,56500,56400,7
|
|
20230912,151200,76593000,56500,56500,56500,56500,1
|
|
20230912,151100,76536500,56500,56500,56500,56500,0
|
|
20230912,151000,76536500,56500,56400,56500,56400,3
|
|
20230912,150900,76367100,56500,56500,56500,56500,0
|
|
20230912,150800,76367100,56500,56500,56500,56500,0
|
|
20230912,150700,76367100,56500,56500,56500,56500,0
|
|
20230912,150600,76367100,56500,56500,56500,56500,0
|
|
20230912,150500,76367100,56500,56400,56500,56400,10
|
|
20230912,150400,75803000,56400,56400,56400,56400,0
|
|
20230912,150300,75803000,56400,56400,56400,56400,0
|
|
20230912,150200,75803000,56400,56400,56400,56400,0
|
|
20230912,150100,75803000,56400,56400,56400,56400,3
|
|
20230912,150000,75633800,56300,56300,56300,56300,10
|
|
20230912,145900,75070800,56500,56500,56500,56500,0
|
|
20230912,145800,75070800,56500,56500,56500,56500,0
|
|
20230912,145700,75070800,56500,56500,56500,56500,1
|
|
20230912,145600,75014300,56500,56500,56500,56500,0
|
|
20230912,145500,75014300,56500,56500,56500,56500,0
|
|
20230912,145400,75014300,56500,56500,56500,56500,0
|
|
20230912,145300,75014300,56500,56500,56500,56500,0
|
|
20230912,145200,75014300,56500,56500,56500,56500,4
|
|
20230912,145100,74788300,56500,56500,56500,56500,0
|
|
20230912,145000,74788300,56500,56500,56500,56500,0
|
|
20230912,144900,74788300,56500,56500,56500,56500,0
|
|
20230912,144800,74788300,56500,56500,56500,56500,0
|
|
20230912,144700,74788300,56500,56500,56500,56500,0
|
|
20230912,144600,74788300,56500,56500,56500,56500,0
|
|
20230912,144500,74788300,56500,56500,56500,56500,0
|
|
20230912,144400,74788300,56500,56500,56500,56500,0
|
|
20230912,144300,74788300,56500,56300,56500,56300,145
|
|
20230912,144200,66623800,56500,56500,56500,56500,0
|
|
20230912,144100,66623800,56500,56500,56500,56500,0
|
|
20230912,144000,66623800,56500,56500,56500,56500,0
|
|
20230912,143900,66623800,56500,56500,56500,56500,0
|
|
20230912,143800,66623800,56500,56500,56500,56500,0
|
|
20230912,143700,66623800,56500,56500,56500,56500,0
|
|
20230912,143600,66623800,56500,56500,56500,56500,0
|
|
20230912,143500,66623800,56500,56500,56500,56500,0
|
|
20230912,143400,66623800,56500,56500,56500,56500,0
|
|
20230912,143300,66623800,56500,56500,56500,56500,0
|
|
20230912,143200,66623800,56500,56500,56500,56500,0
|
|
20230912,143100,66623800,56500,56300,56500,56300,10
|
|
20230912,143000,66060600,56500,56400,56500,56400,91
|
|
20230912,142900,60928000,56400,56400,56400,56400,0
|
|
20230912,142800,60928000,56400,56400,56400,56400,6
|
|
20230912,142700,60589600,56500,56500,56500,56500,0
|
|
20230912,142600,60589600,56500,56500,56500,56500,0
|
|
20230912,142500,60589600,56500,56500,56500,56500,0
|
|
20230912,142400,60589600,56500,56500,56500,56500,0
|
|
20230912,142300,60589600,56500,56500,56500,56500,0
|
|
20230912,142200,60589600,56500,56500,56500,56500,0
|
|
20230912,142100,60589600,56500,56500,56500,56500,0
|
|
20230912,142000,60589600,56500,56500,56500,56500,0
|
|
20230912,141900,60589600,56500,56500,56500,56500,0
|
|
20230912,141800,60589600,56500,56500,56500,56500,0
|
|
20230912,141700,60589600,56500,56500,56500,56500,0
|
|
20230912,141600,60589600,56500,56500,56500,56500,0
|
|
20230912,141500,60589600,56500,56500,56500,56500,0
|
|
20230912,141400,60589600,56500,56500,56500,56500,0
|
|
20230912,141300,60589600,56500,56500,56500,56500,0
|
|
20230912,141200,60589600,56500,56500,56500,56500,0
|
|
20230912,141100,60589600,56500,56700,56700,56500,3
|
|
20230912,141000,60419700,56500,56500,56500,56500,0
|
|
20230912,140900,60419700,56500,56500,56500,56500,0
|
|
20230912,140800,60419700,56500,56500,56500,56500,0
|
|
20230912,140700,60419700,56500,56500,56500,56500,0
|
|
20230912,140600,60419700,56500,56500,56500,56500,0
|
|
20230912,140500,60419700,56500,56500,56500,56500,0
|
|
20230912,140400,60419700,56500,56500,56500,56500,0
|
|
20230912,140300,60419700,56500,56500,56500,56500,0
|
|
20230912,140200,60419700,56500,56500,56500,56500,0
|
|
20230912,140100,60419700,56500,56500,56500,56500,0
|
|
20230912,140000,60419700,56500,56500,56500,56500,0
|
|
20230912,135900,60419700,56500,56500,56500,56500,3
|
|
20230912,135800,60250200,56500,56500,56500,56500,8
|
|
20230912,135700,59798200,56500,56500,56500,56500,34
|
|
20230912,135600,57877200,56500,56500,56500,56500,0
|
|
20230912,135500,57877200,56500,56500,56500,56500,0
|
|
20230912,135400,57877200,56500,56500,56500,56500,0
|
|
20230912,135300,57877200,56500,56500,56500,56500,0
|
|
20230912,135200,57877200,56500,56500,56500,56500,0
|
|
20230912,135100,57877200,56500,56500,56500,56500,0
|
|
20230912,135000,57877200,56500,56500,56500,56500,0
|
|
20230912,134900,57877200,56500,56500,56500,56500,0
|
|
20230912,134800,57877200,56500,56500,56500,56500,0
|
|
20230912,134700,57877200,56500,56500,56500,56500,1
|
|
20230912,134600,57820700,56400,56400,56400,56400,0
|
|
20230912,134500,57820700,56400,56400,56400,56400,0
|
|
20230912,134400,57820700,56400,56400,56400,56400,5
|
|
20230912,134300,57538700,56400,56400,56400,56400,26
|
|
20230912,134200,56072300,56500,56500,56500,56500,0
|
|
20230912,134100,56072300,56500,56500,56500,56500,0
|
|
20230912,134000,56072300,56500,56500,56500,56500,0
|
|
20230912,133900,56072300,56500,56500,56500,56500,0
|
|
20230912,133800,56072300,56500,56500,56500,56500,0
|
|
20230912,133700,56072300,56500,56700,56700,56500,5
|
|
20230912,133600,55789000,56800,56800,56800,56800,0
|
|
20230912,133500,55789000,56800,56800,56800,56800,0
|
|
20230912,133400,55789000,56800,56800,56800,56800,0
|
|
20230912,133300,55789000,56800,56800,56800,56800,0
|
|
20230912,133200,55789000,56800,56800,56800,56800,0
|
|
20230912,133100,55789000,56800,56800,56800,56800,0
|
|
20230912,133000,55789000,56800,56800,56800,56800,0
|
|
20230912,132900,55789000,56800,56800,56800,56800,0
|
|
20230912,132800,55789000,56800,56800,56800,56800,0
|
|
20230912,132700,55789000,56800,56800,56800,56800,0
|
|
20230912,132600,55789000,56800,56800,56800,56800,0
|
|
20230912,132500,55789000,56800,56800,56800,56800,0
|
|
20230912,132400,55789000,56800,56800,56800,56800,0
|
|
20230912,132300,55789000,56800,56800,56800,56800,0
|
|
20230912,132200,55789000,56800,56800,56800,56800,0
|
|
20230912,132100,55789000,56800,56800,56800,56800,0
|
|
20230912,132000,55789000,56800,56800,56800,56800,0
|
|
20230912,131900,55789000,56800,56800,56800,56800,0
|
|
20230912,131800,55789000,56800,56800,56800,56800,0
|
|
20230912,131700,55789000,56800,56800,56800,56800,0
|
|
20230912,131600,55789000,56800,56800,56800,56800,0
|
|
20230912,131500,55789000,56800,56800,56800,56800,0
|
|
20230912,131400,55789000,56800,56800,56800,56800,0
|
|
20230912,131300,55789000,56800,56800,56800,56800,0
|
|
20230912,131200,55789000,56800,56800,56800,56800,0
|
|
20230912,131100,55789000,56800,56800,56800,56800,0
|
|
20230912,131000,55789000,56800,56800,56800,56800,0
|
|
20230912,130900,55789000,56800,56800,56800,56800,0
|
|
20230912,130800,55789000,56800,56800,56800,56800,0
|
|
20230912,130700,55789000,56800,56800,56800,56800,0
|
|
20230912,130600,55789000,56800,56800,56800,56800,0
|
|
20230912,130500,55789000,56800,56800,56800,56800,0
|
|
20230912,130400,55789000,56800,56800,56800,56800,0
|
|
20230912,130300,55789000,56800,56800,56800,56800,0
|
|
20230912,130200,55789000,56800,56800,56800,56800,0
|
|
20230912,130100,55789000,56800,56800,56800,56800,0
|
|
20230912,130000,55789000,56800,56800,56800,56800,1
|
|
20230912,125900,55732200,56800,56800,56800,56800,0
|
|
20230912,125800,55732200,56800,56700,56800,56700,33
|
|
20230912,125700,53861000,56400,56400,56400,56400,0
|
|
20230912,125600,53861000,56400,56400,56400,56400,0
|
|
20230912,125500,53861000,56400,56400,56400,56400,0
|
|
20230912,125400,53861000,56400,56400,56400,56400,4
|
|
20230912,125300,53635400,56700,56700,56700,56700,3
|
|
20230912,125200,53465300,56700,56700,56700,56700,0
|
|
20230912,125100,53465300,56700,56700,56700,56700,0
|
|
20230912,125000,53465300,56700,56700,56700,56700,0
|
|
20230912,124900,53465300,56700,56700,56700,56700,0
|
|
20230912,124800,53465300,56700,56700,56700,56700,0
|
|
20230912,124700,53465300,56700,56700,56700,56700,0
|
|
20230912,124600,53465300,56700,56700,56700,56700,0
|
|
20230912,124500,53465300,56700,56700,56700,56700,0
|
|
20230912,124400,53465300,56700,56700,56700,56700,0
|
|
20230912,124300,53465300,56700,56700,56700,56700,0
|
|
20230912,124200,53465300,56700,56700,56700,56700,0
|
|
20230912,124100,53465300,56700,56700,56700,56700,1
|
|
20230912,124000,53408600,56500,56500,56500,56500,0
|
|
20230912,123900,53408600,56500,56500,56500,56500,0
|
|
20230912,123800,53408600,56500,56500,56500,56500,0
|
|
20230912,123700,53408600,56500,56500,56500,56500,0
|
|
20230912,123600,53408600,56500,56500,56500,56500,0
|
|
20230912,123500,53408600,56500,56500,56500,56500,0
|
|
20230912,123400,53408600,56500,56500,56500,56500,0
|
|
20230912,123300,53408600,56500,56500,56500,56500,0
|
|
20230912,123200,53408600,56500,56500,56500,56500,0
|
|
20230912,123100,53408600,56500,56500,56500,56500,0
|
|
20230912,123000,53408600,56500,56500,56500,56500,0
|
|
20230912,122900,53408600,56500,56500,56500,56500,0
|
|
20230912,122800,53408600,56500,56500,56500,56500,0
|
|
20230912,122700,53408600,56500,56500,56500,56500,0
|
|
20230912,122600,53408600,56500,56500,56500,56500,0
|
|
20230912,122500,53408600,56500,56500,56500,56500,0
|
|
20230912,122400,53408600,56500,56500,56500,56500,0
|
|
20230912,122300,53408600,56500,56500,56500,56500,0
|
|
20230912,122200,53408600,56500,56500,56500,56500,0
|
|
20230912,122100,53408600,56500,56500,56500,56500,0
|
|
20230912,122000,53408600,56500,56500,56500,56500,2
|
|
20230912,121900,53295600,56700,56700,56700,56700,1
|
|
20230912,121800,53238900,56600,56600,56600,56600,2
|
|
20230912,121700,53125700,56500,56500,56500,56500,1
|
|
20230912,121600,53069200,56500,56500,56500,56500,3
|
|
20230912,121500,52899700,56700,56700,56700,56700,0
|
|
20230912,121400,52899700,56700,56700,56700,56700,0
|
|
20230912,121300,52899700,56700,56700,56700,56700,0
|
|
20230912,121200,52899700,56700,56700,56700,56700,0
|
|
20230912,121100,52899700,56700,56700,56700,56700,0
|
|
20230912,121000,52899700,56700,56700,56700,56700,0
|
|
20230912,120900,52899700,56700,56700,56700,56700,0
|
|
20230912,120800,52899700,56700,56700,56700,56700,0
|
|
20230912,120700,52899700,56700,56400,56700,56400,33
|
|
20230912,120600,51037900,56800,56800,56800,56800,0
|
|
20230912,120500,51037900,56800,56800,56800,56800,0
|
|
20230912,120400,51037900,56800,56800,56800,56800,0
|
|
20230912,120300,51037900,56800,56800,56800,56800,0
|
|
20230912,120200,51037900,56800,56800,56800,56800,0
|
|
20230912,120100,51037900,56800,56800,56800,56800,0
|
|
20230912,120000,51037900,56800,56800,56800,56800,2
|
|
20230912,115900,50924300,56800,56800,56800,56800,0
|
|
20230912,115800,50924300,56800,56800,56800,56800,0
|
|
20230912,115700,50924300,56800,56800,56800,56800,0
|
|
20230912,115600,50924300,56800,56800,56800,56800,0
|
|
20230912,115500,50924300,56800,56800,56800,56800,1
|
|
20230912,115400,50867500,56500,56500,56500,56500,0
|
|
20230912,115300,50867500,56500,56500,56500,56500,0
|
|
20230912,115200,50867500,56500,56500,56500,56500,1
|
|
20230912,115100,50811000,56800,56800,56800,56800,0
|
|
20230912,115000,50811000,56800,56800,56800,56800,0
|
|
20230912,114900,50811000,56800,56800,56800,56800,1
|
|
20230912,114800,50754200,56400,56400,56400,56400,1
|
|
20230912,114700,50697800,56400,56400,56400,56400,0
|
|
20230912,114600,50697800,56400,56400,56400,56400,0
|
|
20230912,114500,50697800,56400,56400,56400,56400,0
|
|
20230912,114400,50697800,56400,56400,56400,56400,5
|
|
20230912,114300,50415800,56800,56800,56800,56800,0
|
|
20230912,114200,50415800,56800,56800,56800,56800,0
|
|
20230912,114100,50415800,56800,56800,56800,56800,0
|
|
20230912,114000,50415800,56800,56800,56800,56800,0
|
|
20230912,113900,50415800,56800,56800,56800,56800,0
|
|
20230912,113800,50415800,56800,56800,56800,56800,0
|
|
20230912,113700,50415800,56800,56800,56800,56800,0
|
|
20230912,113600,50415800,56800,56800,56800,56800,0
|
|
20230912,113500,50415800,56800,56800,56800,56800,0
|
|
20230912,113400,50415800,56800,56800,56800,56800,0
|
|
20230912,113300,50415800,56800,56800,56800,56800,0
|
|
20230912,113200,50415800,56800,56800,56800,56800,0
|
|
20230912,113100,50415800,56800,56800,56800,56800,0
|
|
20230912,113000,50415800,56800,56800,56800,56800,0
|
|
20230912,112900,50415800,56800,56800,56800,56800,0
|
|
20230912,112800,50415800,56800,56800,56800,56800,0
|
|
20230912,112700,50415800,56800,56800,56800,56800,0
|
|
20230912,112600,50415800,56800,56800,56800,56800,1
|
|
20230912,112500,50359000,56400,56400,56400,56400,95
|
|
20230912,112400,45001000,56600,56600,56600,56600,0
|
|
20230912,112300,45001000,56600,56600,56600,56600,0
|
|
20230912,112200,45001000,56600,56600,56600,56600,0
|
|
20230912,112100,45001000,56600,56600,56600,56600,0
|
|
20230912,112000,45001000,56600,56600,56600,56600,0
|
|
20230912,111900,45001000,56600,56600,56600,56600,0
|
|
20230912,111800,45001000,56600,56600,56600,56600,0
|
|
20230912,111700,45001000,56600,56600,56600,56600,0
|
|
20230912,111600,45001000,56600,56600,56600,56600,0
|
|
20230912,111500,45001000,56600,56600,56600,56600,0
|
|
20230912,111400,45001000,56600,56600,56600,56600,0
|
|
20230912,111300,45001000,56600,56600,56600,56600,0
|
|
20230912,111200,45001000,56600,56600,56600,56600,0
|
|
20230912,111100,45001000,56600,56600,56600,56600,0
|
|
20230912,111000,45001000,56600,56600,56600,56600,0
|
|
20230912,110900,45001000,56600,56600,56600,56600,0
|
|
20230912,110800,45001000,56600,56600,56600,56600,0
|
|
20230912,110700,45001000,56600,56600,56600,56600,0
|
|
20230912,110600,45001000,56600,56600,56600,56600,0
|
|
20230912,110500,45001000,56600,56600,56600,56600,5
|
|
20230912,110400,44718000,56600,56600,56600,56600,11
|
|
20230912,110300,44095400,56600,56600,56600,56600,1
|
|
20230912,110200,44038800,56500,56500,56500,56500,0
|
|
20230912,110100,44038800,56500,56500,56500,56500,0
|
|
20230912,110000,44038800,56500,56500,56500,56500,0
|
|
20230912,105900,44038800,56500,56500,56500,56500,0
|
|
20230912,105800,44038800,56500,56500,56500,56500,0
|
|
20230912,105700,44038800,56500,56500,56500,56500,0
|
|
20230912,105600,44038800,56500,56500,56500,56500,19
|
|
20230912,105500,42965300,56600,56600,56600,56600,0
|
|
20230912,105400,42965300,56600,56600,56600,56600,0
|
|
20230912,105300,42965300,56600,56600,56600,56600,0
|
|
20230912,105200,42965300,56600,56600,56600,56600,0
|
|
20230912,105100,42965300,56600,56600,56600,56600,0
|
|
20230912,105000,42965300,56600,56600,56600,56600,0
|
|
20230912,104900,42965300,56600,56600,56600,56600,0
|
|
20230912,104800,42965300,56600,56600,56600,56600,0
|
|
20230912,104700,42965300,56600,56600,56600,56600,0
|
|
20230912,104600,42965300,56600,56600,56600,56600,0
|
|
20230912,104500,42965300,56600,56600,56600,56600,0
|
|
20230912,104400,42965300,56600,56600,56600,56600,4
|
|
20230912,104300,42738900,56900,56900,56900,56900,0
|
|
20230912,104200,42738900,56900,56900,56900,56900,0
|
|
20230912,104100,42738900,56900,56900,56900,56900,0
|
|
20230912,104000,42738900,56900,56900,56900,56900,4
|
|
20230912,103900,42511300,56900,56900,56900,56900,0
|
|
20230912,103800,42511300,56900,56900,56900,56900,0
|
|
20230912,103700,42511300,56900,56900,56900,56900,0
|
|
20230912,103600,42511300,56900,56900,56900,56900,0
|
|
20230912,103500,42511300,56900,56900,56900,56900,0
|
|
20230912,103400,42511300,56900,56900,56900,56900,0
|
|
20230912,103300,42511300,56900,56900,56900,56900,0
|
|
20230912,103200,42511300,56900,56900,56900,56900,0
|
|
20230912,103100,42511300,56900,56900,56900,56900,0
|
|
20230912,103000,42511300,56900,56900,56900,56900,0
|
|
20230912,102900,42511300,56900,56900,56900,56900,1
|
|
20230912,102800,42454400,56900,56900,56900,56900,0
|
|
20230912,102700,42454400,56900,56900,56900,56900,0
|
|
20230912,102600,42454400,56900,56900,56900,56900,0
|
|
20230912,102500,42454400,56900,56900,56900,56900,0
|
|
20230912,102400,42454400,56900,56900,56900,56900,1
|
|
20230912,102300,42397500,56500,56500,56500,56500,3
|
|
20230912,102200,42228000,56900,56900,56900,56900,0
|
|
20230912,102100,42228000,56900,56900,56900,56900,0
|
|
20230912,102000,42228000,56900,56900,56900,56900,0
|
|
20230912,101900,42228000,56900,56900,56900,56900,0
|
|
20230912,101800,42228000,56900,56900,56900,56900,2
|
|
20230912,101700,42114200,56900,56900,56900,56900,0
|
|
20230912,101600,42114200,56900,56900,56900,56900,0
|
|
20230912,101500,42114200,56900,56900,56900,56900,0
|
|
20230912,101400,42114200,56900,56900,56900,56900,4
|
|
20230912,101300,41886600,56400,56400,56400,56400,0
|
|
20230912,101200,41886600,56400,56400,56400,56400,0
|
|
20230912,101100,41886600,56400,56400,56400,56400,0
|
|
20230912,101000,41886600,56400,56400,56400,56400,0
|
|
20230912,100900,41886600,56400,56400,56400,56400,3
|
|
20230912,100800,41717400,56900,56700,56900,56500,279
|
|
20230912,100700,25934200,56900,56900,56900,56900,0
|
|
20230912,100600,25934200,56900,56900,56900,56900,1
|
|
20230912,100500,25877300,56900,56900,56900,56900,3
|
|
20230912,100400,25706600,56900,56800,56900,56700,39
|
|
20230912,100300,23494500,56800,56800,56800,56800,0
|
|
20230912,100200,23494500,56800,56800,56800,56800,0
|
|
20230912,100100,23494500,56800,56800,56800,56800,7
|
|
20230912,100000,23096900,56900,56900,56900,56900,0
|
|
20230912,095900,23096900,56900,56800,56900,56800,5
|
|
20230912,095800,22812800,56800,56800,56800,56800,10
|
|
20230912,095700,22244800,56800,56800,56800,56800,0
|
|
20230912,095600,22244800,56800,56800,56800,56800,0
|
|
20230912,095500,22244800,56800,56800,56800,56800,0
|
|
20230912,095400,22244800,56800,56800,56800,56800,0
|
|
20230912,095300,22244800,56800,56800,56800,56800,0
|
|
20230912,095200,22244800,56800,56800,56800,56800,0
|
|
20230912,095100,22244800,56800,56800,56800,56800,0
|
|
20230912,095000,22244800,56800,56800,56800,56800,0
|
|
20230912,094900,22244800,56800,56800,56800,56800,0
|
|
20230912,094800,22244800,56800,56800,56800,56800,0
|
|
20230912,094700,22244800,56800,56800,56800,56800,6
|
|
20230912,094600,21904000,56800,56800,56800,56800,0
|
|
20230912,094500,21904000,56800,56800,56800,56800,0
|
|
20230912,094400,21904000,56800,56800,56800,56800,0
|
|
20230912,094300,21904000,56800,56800,56800,56800,0
|
|
20230912,094200,21904000,56800,56800,56800,56800,0
|
|
20230912,094100,21904000,56800,56800,56800,56800,5
|
|
20230912,094000,21620000,56900,56900,56900,56900,0
|
|
20230912,093900,21620000,56900,56900,56900,56900,0
|
|
20230912,093800,21620000,56900,56900,56900,56900,0
|
|
20230912,093700,21620000,56900,56900,56900,56900,0
|
|
20230912,093600,21620000,56900,56900,56900,56900,4
|
|
20230912,093500,21392400,56900,56900,56900,56900,0
|
|
20230912,093400,21392400,56900,56900,56900,56900,0
|
|
20230912,093300,21392400,56900,56900,56900,56900,0
|
|
20230912,093200,21392400,56900,56900,56900,56900,0
|
|
20230912,093100,21392400,56900,56900,56900,56900,1
|
|
20230912,093000,21335500,56600,56600,56600,56600,0
|
|
20230912,092900,21335500,56600,56600,56600,56600,0
|
|
20230912,092800,21335500,56600,56600,56600,56600,0
|
|
20230912,092700,21335500,56600,56600,56600,56600,0
|
|
20230912,092600,21335500,56600,56600,56600,56600,0
|
|
20230912,092500,21335500,56600,56600,56600,56600,0
|
|
20230912,092400,21335500,56600,56600,56600,56600,0
|
|
20230912,092300,21335500,56600,56600,56600,56600,0
|
|
20230912,092200,21335500,56600,56600,56600,56600,0
|
|
20230912,092100,21335500,56600,56600,56600,56600,0
|
|
20230912,092000,21335500,56600,56600,56600,56600,3
|
|
20230912,091900,21165700,56500,56500,56500,56500,0
|
|
20230912,091800,21165700,56500,56500,56500,56500,0
|
|
20230912,091700,21165700,56500,56500,56500,56500,0
|
|
20230912,091600,21165700,56500,56500,56500,56500,0
|
|
20230912,091500,21165700,56500,56500,56500,56500,0
|
|
20230912,091400,21165700,56500,56500,56500,56500,0
|
|
20230912,091300,21165700,56500,56500,56500,56500,0
|
|
20230912,091200,21165700,56500,56800,56800,56500,220
|
|
20230912,091100,8711100,56800,56800,56800,56800,35
|
|
20230912,091000,6723100,56800,56800,56800,56800,2
|
|
20230912,090900,6609500,56800,56800,56800,56800,0
|
|
20230912,090800,6609500,56800,56800,56800,56800,0
|
|
20230912,090700,6609500,56800,56800,56800,56800,0
|
|
20230912,090600,6609500,56800,56800,56800,56800,10
|
|
20230912,090500,6041500,57000,57000,57000,57000,60
|
|
20230912,090400,2621500,57300,57300,57300,57300,0
|
|
20230912,090300,2621500,57300,57300,57300,57300,1
|
|
20230912,090200,2564200,57000,57000,57000,57000,0
|
|
20230912,090100,2564200,57000,57000,57000,57000,40
|
|
20230912,090000,284200,56700,57000,57000,56700,5
|