584 lines
30 KiB
CSV
584 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,184100,336502700,57900,57900,57900,57900,20
|
|
20230913,184000,336502700,57900,57900,57900,57900,0
|
|
20230913,183900,336502700,57900,57900,57900,57900,0
|
|
20230913,183800,336502700,57900,57900,57900,57900,0
|
|
20230913,183700,336502700,57900,57900,57900,57900,0
|
|
20230913,183600,336502700,57900,57900,57900,57900,0
|
|
20230913,183500,336502700,57900,57900,57900,57900,0
|
|
20230913,183400,336502700,57900,57900,57900,57900,0
|
|
20230913,183300,336502700,57900,57900,57900,57900,0
|
|
20230913,183200,336502700,57900,57900,57900,57900,0
|
|
20230913,183100,336502700,57900,57900,57900,57900,0
|
|
20230913,183000,336502700,57900,57900,57900,57900,0
|
|
20230913,182900,336502700,57900,57900,57900,57900,0
|
|
20230913,182800,336502700,57900,57900,57900,57900,0
|
|
20230913,182700,336502700,57900,57900,57900,57900,0
|
|
20230913,182600,336502700,57900,57900,57900,57900,0
|
|
20230913,182500,336502700,57900,57900,57900,57900,0
|
|
20230913,182400,336502700,57900,57900,57900,57900,0
|
|
20230913,182300,336502700,57900,57900,57900,57900,0
|
|
20230913,182200,336502700,57900,57900,57900,57900,0
|
|
20230913,182100,336502700,57900,57900,57900,57900,0
|
|
20230913,182000,336502700,57900,57900,57900,57900,0
|
|
20230913,181900,336502700,57900,57900,57900,57900,0
|
|
20230913,181800,336502700,57900,57900,57900,57900,0
|
|
20230913,181700,336502700,57900,57900,57900,57900,0
|
|
20230913,181600,336502700,57900,57900,57900,57900,0
|
|
20230913,181500,336502700,57900,57900,57900,57900,0
|
|
20230913,181400,336502700,57900,57900,57900,57900,0
|
|
20230913,181300,336502700,57900,57900,57900,57900,0
|
|
20230913,181200,336502700,57900,57900,57900,57900,0
|
|
20230913,181100,336502700,57900,57900,57900,57900,20
|
|
20230913,181000,336502700,57900,57900,57900,57900,0
|
|
20230913,180900,336502700,57900,57900,57900,57900,0
|
|
20230913,180800,336502700,57900,57900,57900,57900,0
|
|
20230913,180700,336502700,57900,57900,57900,57900,0
|
|
20230913,180600,336502700,57900,57900,57900,57900,0
|
|
20230913,180500,336502700,57900,57900,57900,57900,0
|
|
20230913,180400,336502700,57900,57900,57900,57900,0
|
|
20230913,180300,336502700,57900,57900,57900,57900,0
|
|
20230913,180200,336502700,57900,57900,57900,57900,0
|
|
20230913,180100,336502700,57900,57900,57900,57900,0
|
|
20230913,180000,336502700,57900,57900,57900,57900,0
|
|
20230913,175900,336502700,57900,57900,57900,57900,0
|
|
20230913,175800,336502700,57900,57900,57900,57900,0
|
|
20230913,175700,336502700,57900,57900,57900,57900,0
|
|
20230913,175600,336502700,57900,57900,57900,57900,0
|
|
20230913,175500,336502700,57900,57900,57900,57900,0
|
|
20230913,175400,336502700,57900,57900,57900,57900,0
|
|
20230913,175300,336502700,57900,57900,57900,57900,0
|
|
20230913,175200,336502700,57900,57900,57900,57900,0
|
|
20230913,175100,336502700,57900,57900,57900,57900,0
|
|
20230913,175000,336502700,57900,57900,57900,57900,0
|
|
20230913,174900,336502700,57900,57900,57900,57900,0
|
|
20230913,174800,336502700,57900,57900,57900,57900,0
|
|
20230913,174700,336502700,57900,57900,57900,57900,0
|
|
20230913,174600,336502700,57900,57900,57900,57900,0
|
|
20230913,174500,336502700,57900,57900,57900,57900,0
|
|
20230913,174400,336502700,57900,57900,57900,57900,0
|
|
20230913,174300,336502700,57900,57900,57900,57900,0
|
|
20230913,174200,336502700,57900,57900,57900,57900,0
|
|
20230913,174100,336502700,57900,57900,57900,57900,20
|
|
20230913,174000,336502700,57900,57900,57900,57900,0
|
|
20230913,173900,336502700,57900,57900,57900,57900,0
|
|
20230913,173800,336502700,57900,57900,57900,57900,0
|
|
20230913,173700,336502700,57900,57900,57900,57900,0
|
|
20230913,173600,336502700,57900,57900,57900,57900,0
|
|
20230913,173500,336502700,57900,57900,57900,57900,0
|
|
20230913,173400,336502700,57900,57900,57900,57900,0
|
|
20230913,173300,336502700,57900,57900,57900,57900,0
|
|
20230913,173200,336502700,57900,57900,57900,57900,0
|
|
20230913,173100,336502700,57900,57900,57900,57900,0
|
|
20230913,173000,336502700,57900,57900,57900,57900,0
|
|
20230913,172900,336502700,57900,57900,57900,57900,0
|
|
20230913,172800,336502700,57900,57900,57900,57900,0
|
|
20230913,172700,336502700,57900,57900,57900,57900,0
|
|
20230913,172600,336502700,57900,57900,57900,57900,0
|
|
20230913,172500,336502700,57900,57900,57900,57900,0
|
|
20230913,172400,336502700,57900,57900,57900,57900,0
|
|
20230913,172300,336502700,57900,57900,57900,57900,0
|
|
20230913,172200,336502700,57900,57900,57900,57900,0
|
|
20230913,172100,336502700,57900,57900,57900,57900,0
|
|
20230913,172000,336502700,57900,57900,57900,57900,0
|
|
20230913,171900,336502700,57900,57900,57900,57900,0
|
|
20230913,171800,336502700,57900,57900,57900,57900,0
|
|
20230913,171700,336502700,57900,57900,57900,57900,0
|
|
20230913,171600,336502700,57900,57900,57900,57900,0
|
|
20230913,171500,336502700,57900,57900,57900,57900,0
|
|
20230913,171400,336502700,57900,57900,57900,57900,0
|
|
20230913,171300,336502700,57900,57900,57900,57900,0
|
|
20230913,171200,336502700,57900,57900,57900,57900,0
|
|
20230913,171100,336502700,57900,57900,57900,57900,20
|
|
20230913,171000,336502700,57900,57900,57900,57900,0
|
|
20230913,170900,336502700,57900,57900,57900,57900,0
|
|
20230913,170800,336502700,57900,57900,57900,57900,0
|
|
20230913,170700,336502700,57900,57900,57900,57900,0
|
|
20230913,170600,336502700,57900,57900,57900,57900,0
|
|
20230913,170500,336502700,57900,57900,57900,57900,0
|
|
20230913,170400,336502700,57900,57900,57900,57900,0
|
|
20230913,170300,336502700,57900,57900,57900,57900,0
|
|
20230913,170200,336502700,57900,57900,57900,57900,0
|
|
20230913,170100,336502700,57900,57900,57900,57900,0
|
|
20230913,170000,336502700,57900,57900,57900,57900,0
|
|
20230913,165900,336502700,57900,57900,57900,57900,0
|
|
20230913,165800,336502700,57900,57900,57900,57900,0
|
|
20230913,165700,336502700,57900,57900,57900,57900,0
|
|
20230913,165600,336502700,57900,57900,57900,57900,0
|
|
20230913,165500,336502700,57900,57900,57900,57900,0
|
|
20230913,165400,336502700,57900,57900,57900,57900,0
|
|
20230913,165300,336502700,57900,57900,57900,57900,0
|
|
20230913,165200,336502700,57900,57900,57900,57900,0
|
|
20230913,165100,336502700,57900,57900,57900,57900,0
|
|
20230913,165000,336502700,57900,57900,57900,57900,0
|
|
20230913,164900,336502700,57900,57900,57900,57900,0
|
|
20230913,164800,336502700,57900,57900,57900,57900,0
|
|
20230913,164700,336502700,57900,57900,57900,57900,0
|
|
20230913,164600,336502700,57900,57900,57900,57900,0
|
|
20230913,164500,336502700,57900,57900,57900,57900,0
|
|
20230913,164400,336502700,57900,57900,57900,57900,0
|
|
20230913,164300,336502700,57900,57900,57900,57900,0
|
|
20230913,164200,336502700,57900,57900,57900,57900,0
|
|
20230913,164100,336502700,57900,57900,57900,57900,20
|
|
20230913,164000,336502700,57900,57900,57900,57900,0
|
|
20230913,163900,336502700,57900,57900,57900,57900,0
|
|
20230913,163800,336502700,57900,57900,57900,57900,0
|
|
20230913,163700,336502700,57900,57900,57900,57900,0
|
|
20230913,163600,336502700,57900,57900,57900,57900,0
|
|
20230913,163500,336502700,57900,57900,57900,57900,0
|
|
20230913,163400,336502700,57900,57900,57900,57900,0
|
|
20230913,163300,336502700,57900,57900,57900,57900,0
|
|
20230913,163200,336502700,57900,57900,57900,57900,0
|
|
20230913,163100,336502700,57900,57900,57900,57900,0
|
|
20230913,163000,336502700,57900,57900,57900,57900,0
|
|
20230913,162900,336502700,57900,57900,57900,57900,0
|
|
20230913,162800,336502700,57900,57900,57900,57900,0
|
|
20230913,162700,336502700,57900,57900,57900,57900,0
|
|
20230913,162600,336502700,57900,57900,57900,57900,0
|
|
20230913,162500,336502700,57900,57900,57900,57900,0
|
|
20230913,162400,336502700,57900,57900,57900,57900,0
|
|
20230913,162300,336502700,57900,57900,57900,57900,0
|
|
20230913,162200,336502700,57900,57900,57900,57900,0
|
|
20230913,162100,336502700,57900,57900,57900,57900,0
|
|
20230913,162000,336502700,57900,57900,57900,57900,0
|
|
20230913,161900,336502700,57900,57900,57900,57900,0
|
|
20230913,161800,336502700,57900,57900,57900,57900,0
|
|
20230913,161700,336502700,57900,57900,57900,57900,0
|
|
20230913,161600,336502700,57900,57900,57900,57900,0
|
|
20230913,161500,336502700,57900,57900,57900,57900,0
|
|
20230913,161400,336502700,57900,57900,57900,57900,0
|
|
20230913,161300,336502700,57900,57900,57900,57900,0
|
|
20230913,161200,336502700,57900,57900,57900,57900,0
|
|
20230913,161100,336502700,57900,57900,57900,57900,20
|
|
20230913,161000,336502700,57900,57900,57900,57900,0
|
|
20230913,160900,336502700,57900,57900,57900,57900,0
|
|
20230913,160800,336502700,57900,57900,57900,57900,0
|
|
20230913,160700,336502700,57900,57900,57900,57900,0
|
|
20230913,160600,336502700,57900,57900,57900,57900,0
|
|
20230913,160500,336502700,57900,57900,57900,57900,0
|
|
20230913,160400,336502700,57900,57900,57900,57900,0
|
|
20230913,160300,336502700,57900,57900,57900,57900,0
|
|
20230913,160200,336502700,57900,57900,57900,57900,0
|
|
20230913,160100,336502700,57900,57900,57900,57900,0
|
|
20230913,160000,336502700,57900,57900,57900,57900,0
|
|
20230913,155900,336502700,57900,57900,57900,57900,0
|
|
20230913,155800,336502700,57900,57900,57900,57900,0
|
|
20230913,155700,336502700,57900,57900,57900,57900,0
|
|
20230913,155600,336502700,57900,57900,57900,57900,0
|
|
20230913,155500,336502700,57900,57900,57900,57900,0
|
|
20230913,155400,336502700,57900,57900,57900,57900,0
|
|
20230913,155300,336502700,57900,57900,57900,57900,0
|
|
20230913,155200,336502700,57900,57900,57900,57900,0
|
|
20230913,155100,336502700,57900,57900,57900,57900,0
|
|
20230913,155000,336502700,57900,57900,57900,57900,0
|
|
20230913,154900,336502700,57900,57900,57900,57900,0
|
|
20230913,154800,336502700,57900,57900,57900,57900,0
|
|
20230913,154700,336502700,57900,57900,57900,57900,0
|
|
20230913,154600,336502700,57900,57900,57900,57900,0
|
|
20230913,154500,336502700,57900,57900,57900,57900,0
|
|
20230913,154400,336502700,57900,57900,57900,57900,0
|
|
20230913,154300,336502700,57900,57900,57900,57900,0
|
|
20230913,154200,336502700,57900,57900,57900,57900,0
|
|
20230913,154100,336502700,57900,57900,57900,57900,20
|
|
20230913,154000,336502700,57900,57900,57900,57900,0
|
|
20230913,153900,336502700,57900,57900,57900,57900,0
|
|
20230913,153800,336502700,57900,57900,57900,57900,0
|
|
20230913,153700,336502700,57900,57900,57900,57900,0
|
|
20230913,153600,336502700,57900,57900,57900,57900,0
|
|
20230913,153500,336502700,57900,57900,57900,57900,0
|
|
20230913,153400,336502700,57900,57900,57900,57900,0
|
|
20230913,153300,336502700,57900,57900,57900,57900,0
|
|
20230913,153200,336502700,57900,57900,57900,57900,0
|
|
20230913,153100,336502700,57900,57900,57900,57900,0
|
|
20230913,153000,336502700,57900,57900,57900,57900,20
|
|
20230913,152900,335344700,57900,57900,57900,57900,0
|
|
20230913,152800,335344700,57900,57900,57900,57900,0
|
|
20230913,152700,335344700,57900,57900,57900,57900,0
|
|
20230913,152600,335344700,57900,57900,57900,57900,0
|
|
20230913,152500,335344700,57900,57900,57900,57900,0
|
|
20230913,152400,335344700,57900,57900,57900,57900,0
|
|
20230913,152300,335344700,57900,57900,57900,57900,0
|
|
20230913,152200,335344700,57900,57900,57900,57900,0
|
|
20230913,152100,335344700,57900,57900,57900,57900,0
|
|
20230913,152000,335344700,57900,57900,57900,57900,0
|
|
20230913,151900,335344700,57900,57900,57900,57900,0
|
|
20230913,151800,335344700,57900,57700,57900,57700,4
|
|
20230913,151700,335113700,57800,57800,57800,57800,0
|
|
20230913,151600,335113700,57800,57800,57800,57800,0
|
|
20230913,151500,335113700,57800,57600,57800,57600,2
|
|
20230913,151400,334998300,57300,57400,57400,57300,56
|
|
20230913,151300,331784400,57800,57800,57800,57800,0
|
|
20230913,151200,331784400,57800,57800,57800,57800,7
|
|
20230913,151100,331379800,57800,57800,57800,57800,1
|
|
20230913,151000,331322000,57800,57800,57800,57800,0
|
|
20230913,150900,331322000,57800,57800,57800,57800,2
|
|
20230913,150800,331206400,57600,57600,57600,57600,1
|
|
20230913,150700,331148800,57600,57600,57600,57600,0
|
|
20230913,150600,331148800,57600,57600,57600,57600,0
|
|
20230913,150500,331148800,57600,57600,57600,57600,0
|
|
20230913,150400,331148800,57600,57600,57600,57600,0
|
|
20230913,150300,331148800,57600,57600,57600,57600,0
|
|
20230913,150200,331148800,57600,57600,57600,57600,0
|
|
20230913,150100,331148800,57600,57600,57600,57600,0
|
|
20230913,150000,331148800,57600,57600,57600,57600,1
|
|
20230913,145900,331091200,57500,57500,57500,57500,0
|
|
20230913,145800,331091200,57500,57500,57500,57500,0
|
|
20230913,145700,331091200,57500,57500,57500,57500,0
|
|
20230913,145600,331091200,57500,57500,57500,57500,0
|
|
20230913,145500,331091200,57500,57800,57800,57500,73
|
|
20230913,145400,326884400,58200,58200,58200,58200,0
|
|
20230913,145300,326884400,58200,58200,58200,58200,0
|
|
20230913,145200,326884400,58200,58200,58200,58200,0
|
|
20230913,145100,326884400,58200,58200,58200,58200,0
|
|
20230913,145000,326884400,58200,58200,58200,58200,1
|
|
20230913,144900,326826200,58200,58200,58200,58200,2
|
|
20230913,144800,326709800,58100,58100,58100,58100,0
|
|
20230913,144700,326709800,58100,58000,58100,58000,300
|
|
20230913,144600,309282200,58200,58200,58200,58200,0
|
|
20230913,144500,309282200,58200,58200,58200,58200,0
|
|
20230913,144400,309282200,58200,58200,58200,58200,0
|
|
20230913,144300,309282200,58200,58200,58200,58200,0
|
|
20230913,144200,309282200,58200,58200,58200,58200,0
|
|
20230913,144100,309282200,58200,58200,58200,58200,0
|
|
20230913,144000,309282200,58200,58200,58200,58200,0
|
|
20230913,143900,309282200,58200,58200,58200,58200,0
|
|
20230913,143800,309282200,58200,58200,58200,58200,0
|
|
20230913,143700,309282200,58200,58200,58200,58200,0
|
|
20230913,143600,309282200,58200,58200,58200,58200,0
|
|
20230913,143500,309282200,58200,58200,58200,58200,0
|
|
20230913,143400,309282200,58200,58200,58200,58200,0
|
|
20230913,143300,309282200,58200,58200,58200,58200,0
|
|
20230913,143200,309282200,58200,58200,58200,58200,0
|
|
20230913,143100,309282200,58200,58200,58200,58200,0
|
|
20230913,143000,309282200,58200,58200,58200,58200,0
|
|
20230913,142900,309282200,58200,58200,58200,58200,0
|
|
20230913,142800,309282200,58200,58200,58200,58200,10
|
|
20230913,142700,308700200,58200,58200,58200,58200,0
|
|
20230913,142600,308700200,58200,58200,58200,58200,2
|
|
20230913,142500,308583800,58200,58200,58200,58200,8
|
|
20230913,142400,308118200,58200,58000,58200,58000,297
|
|
20230913,142300,290884500,57900,57900,57900,57900,69
|
|
20230913,142200,286889400,57800,57700,57800,57700,128
|
|
20230913,142100,279498100,57800,57800,57800,57800,0
|
|
20230913,142000,279498100,57800,57800,57800,57800,0
|
|
20230913,141900,279498100,57800,57800,57800,57800,0
|
|
20230913,141800,279498100,57800,57800,57800,57800,0
|
|
20230913,141700,279498100,57800,57800,57800,57800,0
|
|
20230913,141600,279498100,57800,57800,57800,57800,2
|
|
20230913,141500,279382500,57800,57800,57800,57800,0
|
|
20230913,141400,279382500,57800,57800,57800,57800,0
|
|
20230913,141300,279382500,57800,57800,57800,57800,0
|
|
20230913,141200,279382500,57800,57800,57800,57800,0
|
|
20230913,141100,279382500,57800,57800,57800,57800,0
|
|
20230913,141000,279382500,57800,57800,57800,57800,13
|
|
20230913,140900,278631100,57600,57600,57600,57600,0
|
|
20230913,140800,278631100,57600,57600,57600,57600,0
|
|
20230913,140700,278631100,57600,57600,57600,57600,0
|
|
20230913,140600,278631100,57600,57600,57600,57600,0
|
|
20230913,140500,278631100,57600,57600,57600,57600,0
|
|
20230913,140400,278631100,57600,57600,57600,57600,2
|
|
20230913,140300,278515900,57800,57800,57800,57800,0
|
|
20230913,140200,278515900,57800,57800,57800,57800,0
|
|
20230913,140100,278515900,57800,57800,57800,57800,0
|
|
20230913,140000,278515900,57800,57800,57800,57800,29
|
|
20230913,135900,276839700,57700,57700,57700,57700,0
|
|
20230913,135800,276839700,57700,57700,57700,57700,0
|
|
20230913,135700,276839700,57700,57800,57800,57700,46
|
|
20230913,135600,274181000,57800,57700,57800,57700,19
|
|
20230913,135500,273084500,57700,57700,57700,57700,0
|
|
20230913,135400,273084500,57700,57700,57700,57700,0
|
|
20230913,135300,273084500,57700,57700,57700,57700,113
|
|
20230913,135200,266564400,57700,57700,57700,57700,10
|
|
20230913,135100,265987400,57600,57600,57600,57600,251
|
|
20230913,135000,251529800,57600,57600,57600,57600,0
|
|
20230913,134900,251529800,57600,57600,57600,57600,0
|
|
20230913,134800,251529800,57600,57600,57600,57600,0
|
|
20230913,134700,251529800,57600,57600,57600,57600,2
|
|
20230913,134600,251414600,57600,57600,57600,57600,0
|
|
20230913,134500,251414600,57600,57600,57600,57600,0
|
|
20230913,134400,251414600,57600,57600,57600,57600,0
|
|
20230913,134300,251414600,57600,57600,57600,57600,0
|
|
20230913,134200,251414600,57600,57600,57600,57600,0
|
|
20230913,134100,251414600,57600,57600,57600,57600,0
|
|
20230913,134000,251414600,57600,57600,57600,57600,0
|
|
20230913,133900,251414600,57600,57600,57600,57600,14
|
|
20230913,133800,250608200,57500,57500,57500,57500,0
|
|
20230913,133700,250608200,57500,57500,57500,57500,0
|
|
20230913,133600,250608200,57500,57500,57500,57500,11
|
|
20230913,133500,249975700,57500,57500,57500,57500,0
|
|
20230913,133400,249975700,57500,57500,57500,57500,0
|
|
20230913,133300,249975700,57500,57300,57500,57300,467
|
|
20230913,133200,223145700,57300,57300,57300,57300,0
|
|
20230913,133100,223145700,57300,57300,57300,57300,0
|
|
20230913,133000,223145700,57300,57300,57300,57300,0
|
|
20230913,132900,223145700,57300,57300,57300,57300,0
|
|
20230913,132800,223145700,57300,57300,57300,57300,0
|
|
20230913,132700,223145700,57300,57300,57300,57300,0
|
|
20230913,132600,223145700,57300,57300,57300,57300,0
|
|
20230913,132500,223145700,57300,57300,57300,57300,0
|
|
20230913,132400,223145700,57300,57300,57300,57300,25
|
|
20230913,132300,221713200,57300,57300,57300,57300,0
|
|
20230913,132200,221713200,57300,57300,57300,57300,0
|
|
20230913,132100,221713200,57300,57300,57300,57300,0
|
|
20230913,132000,221713200,57300,57300,57300,57300,0
|
|
20230913,131900,221713200,57300,57300,57300,57300,0
|
|
20230913,131800,221713200,57300,57300,57300,57300,0
|
|
20230913,131700,221713200,57300,57300,57300,57300,0
|
|
20230913,131600,221713200,57300,57300,57300,57300,0
|
|
20230913,131500,221713200,57300,57300,57300,57300,0
|
|
20230913,131400,221713200,57300,57300,57300,57300,0
|
|
20230913,131300,221713200,57300,57300,57300,57300,2
|
|
20230913,131200,221598600,57100,57100,57100,57100,0
|
|
20230913,131100,221598600,57100,57100,57100,57100,0
|
|
20230913,131000,221598600,57100,57100,57100,57100,0
|
|
20230913,130900,221598600,57100,57100,57100,57100,0
|
|
20230913,130800,221598600,57100,57100,57100,57100,0
|
|
20230913,130700,221598600,57100,57100,57100,57100,0
|
|
20230913,130600,221598600,57100,57100,57100,57100,0
|
|
20230913,130500,221598600,57100,57100,57100,57100,0
|
|
20230913,130400,221598600,57100,57100,57100,57100,0
|
|
20230913,130300,221598600,57100,57100,57100,57100,30
|
|
20230913,130200,219885600,57100,57100,57100,57100,0
|
|
20230913,130100,219885600,57100,57100,57100,57100,0
|
|
20230913,130000,219885600,57100,57100,57100,57100,87
|
|
20230913,125900,214917900,57200,57200,57200,57200,0
|
|
20230913,125800,214917900,57200,57100,57200,57100,22
|
|
20230913,125700,213659700,56800,56800,56800,56800,0
|
|
20230913,125600,213659700,56800,56800,56800,56800,0
|
|
20230913,125500,213659700,56800,56800,56800,56800,0
|
|
20230913,125400,213659700,56800,56800,56800,56800,0
|
|
20230913,125300,213659700,56800,56800,56800,56800,2
|
|
20230913,125200,213546100,57200,57200,57200,57200,57
|
|
20230913,125100,210285700,57200,57200,57200,57200,0
|
|
20230913,125000,210285700,57200,57200,57200,57200,34
|
|
20230913,124900,208340900,57200,57200,57200,57200,1
|
|
20230913,124800,208283700,57200,57200,57200,57200,0
|
|
20230913,124700,208283700,57200,57200,57200,57200,0
|
|
20230913,124600,208283700,57200,57000,57200,57000,308
|
|
20230913,124500,190671300,56800,56800,56800,56800,20
|
|
20230913,124400,189535300,57100,57100,57100,57100,0
|
|
20230913,124300,189535300,57100,57100,57100,57100,0
|
|
20230913,124200,189535300,57100,57100,57100,57100,164
|
|
20230913,124100,180170900,57200,57200,57200,57200,0
|
|
20230913,124000,180170900,57200,57200,57200,57200,0
|
|
20230913,123900,180170900,57200,57200,57200,57200,0
|
|
20230913,123800,180170900,57200,57200,57200,57200,0
|
|
20230913,123700,180170900,57200,57200,57200,57200,0
|
|
20230913,123600,180170900,57200,57200,57200,57200,0
|
|
20230913,123500,180170900,57200,57200,57200,57200,0
|
|
20230913,123400,180170900,57200,57200,57200,57200,0
|
|
20230913,123300,180170900,57200,57200,57200,57200,0
|
|
20230913,123200,180170900,57200,57200,57200,57200,0
|
|
20230913,123100,180170900,57200,57200,57200,57200,0
|
|
20230913,123000,180170900,57200,57200,57200,57200,0
|
|
20230913,122900,180170900,57200,57200,57200,57200,0
|
|
20230913,122800,180170900,57200,57200,57200,57200,0
|
|
20230913,122700,180170900,57200,57200,57200,57200,0
|
|
20230913,122600,180170900,57200,57200,57200,57200,0
|
|
20230913,122500,180170900,57200,57200,57200,57200,0
|
|
20230913,122400,180170900,57200,57200,57200,57200,1
|
|
20230913,122300,180113700,57200,57200,57200,57200,0
|
|
20230913,122200,180113700,57200,57200,57200,57200,0
|
|
20230913,122100,180113700,57200,57200,57200,57200,0
|
|
20230913,122000,180113700,57200,57200,57200,57200,0
|
|
20230913,121900,180113700,57200,57200,57200,57200,0
|
|
20230913,121800,180113700,57200,57200,57200,57200,0
|
|
20230913,121700,180113700,57200,57200,57200,57200,0
|
|
20230913,121600,180113700,57200,57200,57200,57200,0
|
|
20230913,121500,180113700,57200,57200,57200,57200,0
|
|
20230913,121400,180113700,57200,57200,57200,57200,0
|
|
20230913,121300,180113700,57200,57200,57200,57200,0
|
|
20230913,121200,180113700,57200,57200,57200,57200,0
|
|
20230913,121100,180113700,57200,57200,57200,57200,0
|
|
20230913,121000,180113700,57200,57200,57200,57200,0
|
|
20230913,120900,180113700,57200,57200,57200,57200,0
|
|
20230913,120800,180113700,57200,57200,57200,57200,8
|
|
20230913,120700,179656100,57200,57200,57200,57200,0
|
|
20230913,120600,179656100,57200,57200,57200,57200,0
|
|
20230913,120500,179656100,57200,57200,57200,57200,0
|
|
20230913,120400,179656100,57200,57200,57200,57200,25
|
|
20230913,120300,178226100,57500,57500,57500,57500,0
|
|
20230913,120200,178226100,57500,57500,57500,57500,0
|
|
20230913,120100,178226100,57500,57500,57500,57500,0
|
|
20230913,120000,178226100,57500,57500,57500,57500,0
|
|
20230913,115900,178226100,57500,57500,57500,57500,0
|
|
20230913,115800,178226100,57500,57500,57500,57500,0
|
|
20230913,115700,178226100,57500,57500,57500,57500,0
|
|
20230913,115600,178226100,57500,57500,57500,57500,0
|
|
20230913,115500,178226100,57500,57500,57500,57500,0
|
|
20230913,115400,178226100,57500,57500,57500,57500,0
|
|
20230913,115300,178226100,57500,57500,57500,57500,24
|
|
20230913,115200,176846100,57500,57400,57500,57400,237
|
|
20230913,115100,163237500,57400,57400,57400,57400,0
|
|
20230913,115000,163237500,57400,57400,57400,57400,1
|
|
20230913,114900,163180100,57200,57200,57200,57200,0
|
|
20230913,114800,163180100,57200,57200,57300,57200,197
|
|
20230913,114700,151899800,57200,57200,57200,57200,0
|
|
20230913,114600,151899800,57200,57200,57200,57200,0
|
|
20230913,114500,151899800,57200,57200,57200,57200,0
|
|
20230913,114400,151899800,57200,57200,57200,57200,0
|
|
20230913,114300,151899800,57200,57200,57200,57200,100
|
|
20230913,114200,146179800,57200,57200,57200,57200,5
|
|
20230913,114100,145893800,57200,57200,57200,57200,0
|
|
20230913,114000,145893800,57200,57200,57200,57200,0
|
|
20230913,113900,145893800,57200,57200,57200,57200,0
|
|
20230913,113800,145893800,57200,57200,57200,57200,0
|
|
20230913,113700,145893800,57200,57200,57200,57200,0
|
|
20230913,113600,145893800,57200,57200,57200,57200,0
|
|
20230913,113500,145893800,57200,57200,57200,57200,20
|
|
20230913,113400,144749800,57300,57300,57300,57300,0
|
|
20230913,113300,144749800,57300,57300,57300,57300,0
|
|
20230913,113200,144749800,57300,57300,57300,57300,0
|
|
20230913,113100,144749800,57300,57300,57300,57300,0
|
|
20230913,113000,144749800,57300,57300,57300,57300,0
|
|
20230913,112900,144749800,57300,57300,57300,57300,0
|
|
20230913,112800,144749800,57300,57300,57300,57300,1
|
|
20230913,112700,144692500,57200,57200,57200,57200,0
|
|
20230913,112600,144692500,57200,57200,57200,57200,0
|
|
20230913,112500,144692500,57200,57200,57200,57200,0
|
|
20230913,112400,144692500,57200,57200,57200,57200,0
|
|
20230913,112300,144692500,57200,57200,57200,57200,52
|
|
20230913,112200,141718100,57200,57200,57200,57200,0
|
|
20230913,112100,141718100,57200,57200,57200,57200,0
|
|
20230913,112000,141718100,57200,57200,57200,57200,0
|
|
20230913,111900,141718100,57200,57200,57200,57200,0
|
|
20230913,111800,141718100,57200,57200,57200,57200,0
|
|
20230913,111700,141718100,57200,57200,57200,57200,0
|
|
20230913,111600,141718100,57200,57200,57200,57200,0
|
|
20230913,111500,141718100,57200,57200,57200,57200,0
|
|
20230913,111400,141718100,57200,57100,57200,57100,66
|
|
20230913,111300,137946500,57000,57000,57000,57000,0
|
|
20230913,111200,137946500,57000,57000,57000,57000,208
|
|
20230913,111100,126090500,57100,57100,57100,57100,0
|
|
20230913,111000,126090500,57100,57000,57100,57000,59
|
|
20230913,110900,122722400,56900,56900,56900,56900,0
|
|
20230913,110800,122722400,56900,56900,56900,56900,162
|
|
20230913,110700,113504600,57100,57100,57100,57100,0
|
|
20230913,110600,113504600,57100,57100,57100,57100,0
|
|
20230913,110500,113504600,57100,57100,57100,57100,0
|
|
20230913,110400,113504600,57100,57100,57100,57100,0
|
|
20230913,110300,113504600,57100,57100,57100,57100,0
|
|
20230913,110200,113504600,57100,57100,57100,57100,0
|
|
20230913,110100,113504600,57100,57100,57100,57100,0
|
|
20230913,110000,113504600,57100,57100,57100,57100,0
|
|
20230913,105900,113504600,57100,57100,57100,57100,0
|
|
20230913,105800,113504600,57100,57100,57100,57100,0
|
|
20230913,105700,113504600,57100,57100,57100,57100,0
|
|
20230913,105600,113504600,57100,57100,57100,57100,0
|
|
20230913,105500,113504600,57100,57100,57100,57100,0
|
|
20230913,105400,113504600,57100,57100,57100,57100,0
|
|
20230913,105300,113504600,57100,56900,57100,56900,112
|
|
20230913,105200,107129400,57100,57100,57100,57100,0
|
|
20230913,105100,107129400,57100,57100,57100,57100,285
|
|
20230913,105000,90855900,57000,57000,57000,57000,20
|
|
20230913,104900,89715900,57000,57000,57000,57000,1
|
|
20230913,104800,89658900,56900,56900,56900,56900,0
|
|
20230913,104700,89658900,56900,56900,57000,56900,72
|
|
20230913,104600,85559500,56900,56900,56900,56900,159
|
|
20230913,104500,76512400,56900,56900,56900,56900,1
|
|
20230913,104400,76455500,56900,56700,56900,56700,40
|
|
20230913,104300,74179900,56900,56900,56900,56900,0
|
|
20230913,104200,74179900,56900,56900,56900,56900,0
|
|
20230913,104100,74179900,56900,56900,56900,56900,0
|
|
20230913,104000,74179900,56900,56900,56900,56900,0
|
|
20230913,103900,74179900,56900,56900,56900,56900,0
|
|
20230913,103800,74179900,56900,56900,56900,56900,185
|
|
20230913,103700,63653400,57100,57100,57100,57100,0
|
|
20230913,103600,63653400,57100,57100,57100,57100,0
|
|
20230913,103500,63653400,57100,57100,57100,57100,0
|
|
20230913,103400,63653400,57100,57100,57100,57100,0
|
|
20230913,103300,63653400,57100,57100,57100,57100,0
|
|
20230913,103200,63653400,57100,57100,57100,57100,0
|
|
20230913,103100,63653400,57100,57100,57100,57100,0
|
|
20230913,103000,63653400,57100,57100,57100,57100,0
|
|
20230913,102900,63653400,57100,57100,57100,57100,0
|
|
20230913,102800,63653400,57100,57100,57100,57100,0
|
|
20230913,102700,63653400,57100,57100,57100,57100,0
|
|
20230913,102600,63653400,57100,57100,57100,57100,0
|
|
20230913,102500,63653400,57100,57100,57100,57100,0
|
|
20230913,102400,63653400,57100,57100,57100,57100,1
|
|
20230913,102300,63596300,56900,56900,56900,56900,5
|
|
20230913,102200,63311800,57100,57100,57100,57100,0
|
|
20230913,102100,63311800,57100,57100,57100,57100,0
|
|
20230913,102000,63311800,57100,57100,57100,57100,0
|
|
20230913,101900,63311800,57100,56900,57100,56900,66
|
|
20230913,101800,59549900,56900,56900,56900,56900,20
|
|
20230913,101700,58411900,56900,56900,56900,56900,20
|
|
20230913,101600,57273900,56900,56900,56900,56900,1
|
|
20230913,101500,57217000,56900,56900,56900,56900,20
|
|
20230913,101400,56079000,57000,57000,57000,57000,2
|
|
20230913,101300,55965000,56900,56900,56900,56900,0
|
|
20230913,101200,55965000,56900,56900,56900,56900,0
|
|
20230913,101100,55965000,56900,56900,56900,56900,0
|
|
20230913,101000,55965000,56900,56900,56900,56900,4
|
|
20230913,100900,55737400,56900,56900,56900,56900,0
|
|
20230913,100800,55737400,56900,56900,56900,56900,0
|
|
20230913,100700,55737400,56900,56900,56900,56900,1
|
|
20230913,100600,55680500,56900,56900,56900,56900,100
|
|
20230913,100500,49990500,57000,57000,57000,57000,0
|
|
20230913,100400,49990500,57000,57000,57000,57000,0
|
|
20230913,100300,49990500,57000,57000,57000,57000,1
|
|
20230913,100200,49933500,56900,56900,56900,56900,1
|
|
20230913,100100,49876600,56900,56900,56900,56900,33
|
|
20230913,100000,47998900,56900,56900,56900,56900,1
|
|
20230913,095900,47942000,56900,56900,56900,56900,0
|
|
20230913,095800,47942000,56900,56900,56900,56900,0
|
|
20230913,095700,47942000,56900,56900,56900,56900,0
|
|
20230913,095600,47942000,56900,56900,56900,56900,0
|
|
20230913,095500,47942000,56900,56900,56900,56900,1
|
|
20230913,095400,47885100,56800,56800,56800,56800,125
|
|
20230913,095300,40785100,56900,56900,56900,56900,0
|
|
20230913,095200,40785100,56900,56900,56900,56900,0
|
|
20230913,095100,40785100,56900,56900,56900,56900,0
|
|
20230913,095000,40785100,56900,56900,56900,56900,0
|
|
20230913,094900,40785100,56900,56900,56900,56900,0
|
|
20230913,094800,40785100,56900,56900,56900,56900,0
|
|
20230913,094700,40785100,56900,56900,56900,56900,0
|
|
20230913,094600,40785100,56900,56900,56900,56900,0
|
|
20230913,094500,40785100,56900,56900,56900,56900,0
|
|
20230913,094400,40785100,56900,56900,56900,56900,0
|
|
20230913,094300,40785100,56900,56900,56900,56900,0
|
|
20230913,094200,40785100,56900,56900,56900,56900,0
|
|
20230913,094100,40785100,56900,56900,56900,56900,0
|
|
20230913,094000,40785100,56900,56900,56900,56900,0
|
|
20230913,093900,40785100,56900,56800,56900,56800,61
|
|
20230913,093800,37320200,56800,56800,56800,56800,0
|
|
20230913,093700,37320200,56800,56800,56800,56800,1
|
|
20230913,093600,37263400,56800,56800,56800,56800,0
|
|
20230913,093500,37263400,56800,56800,56800,56800,0
|
|
20230913,093400,37263400,56800,56800,56800,56800,14
|
|
20230913,093300,36468200,56800,56800,56800,56800,0
|
|
20230913,093200,36468200,56800,56800,56800,56800,131
|
|
20230913,093100,29027400,56800,56800,56800,56800,2
|
|
20230913,093000,28913800,56800,56800,56800,56800,0
|
|
20230913,092900,28913800,56800,56800,56800,56800,0
|
|
20230913,092800,28913800,56800,56800,56800,56800,0
|
|
20230913,092700,28913800,56800,56800,56800,56800,0
|
|
20230913,092600,28913800,56800,56800,56800,56800,2
|
|
20230913,092500,28800200,56800,56800,56800,56800,1
|
|
20230913,092400,28743400,56800,56800,56800,56800,47
|
|
20230913,092300,26073800,56800,56800,56800,56800,1
|
|
20230913,092200,26017000,56800,56800,56800,56800,1
|
|
20230913,092100,25960200,56800,56800,56800,56800,16
|
|
20230913,092000,25051400,56500,56900,56900,56500,203
|
|
20230913,091900,13501900,56800,56800,56800,56800,0
|
|
20230913,091800,13501900,56800,56800,56800,56800,204
|
|
20230913,091700,1914700,56300,56300,56300,56300,0
|
|
20230913,091600,1914700,56300,56300,56300,56300,0
|
|
20230913,091500,1914700,56300,56300,56300,56300,0
|
|
20230913,091400,1914700,56300,56300,56300,56300,0
|
|
20230913,091300,1914700,56300,56300,56300,56300,0
|
|
20230913,091200,1914700,56300,56300,56300,56300,0
|
|
20230913,091100,1914700,56300,56300,56300,56300,0
|
|
20230913,091000,1914700,56300,56300,56300,56300,2
|
|
20230913,090900,1802100,56800,56800,56800,56800,0
|
|
20230913,090800,1802100,56800,56800,56800,56800,0
|
|
20230913,090700,1802100,56800,56800,56800,56800,0
|
|
20230913,090600,1802100,56800,56800,56800,56800,0
|
|
20230913,090500,1802100,56800,56800,56800,56800,1
|
|
20230913,090400,1745300,56300,56300,56300,56300,0
|
|
20230913,090300,1745300,56300,56300,56300,56300,0
|
|
20230913,090200,1745300,56300,56300,56300,56300,0
|
|
20230913,090100,1745300,56300,56300,56300,56300,18
|
|
20230913,090000,731900,56300,56300,56300,56300,13
|