583 lines
29 KiB
CSV
583 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230914,184000,277280100,56700,56700,56700,56700,1530
|
|
20230914,183900,277280100,56700,56700,56700,56700,0
|
|
20230914,183800,277280100,56700,56700,56700,56700,0
|
|
20230914,183700,277280100,56700,56700,56700,56700,0
|
|
20230914,183600,277280100,56700,56700,56700,56700,0
|
|
20230914,183500,277280100,56700,56700,56700,56700,0
|
|
20230914,183400,277280100,56700,56700,56700,56700,0
|
|
20230914,183300,277280100,56700,56700,56700,56700,0
|
|
20230914,183200,277280100,56700,56700,56700,56700,0
|
|
20230914,183100,277280100,56700,56700,56700,56700,0
|
|
20230914,183000,277280100,56700,56700,56700,56700,0
|
|
20230914,182900,277280100,56700,56700,56700,56700,0
|
|
20230914,182800,277280100,56700,56700,56700,56700,0
|
|
20230914,182700,277280100,56700,56700,56700,56700,0
|
|
20230914,182600,277280100,56700,56700,56700,56700,0
|
|
20230914,182500,277280100,56700,56700,56700,56700,0
|
|
20230914,182400,277280100,56700,56700,56700,56700,0
|
|
20230914,182300,277280100,56700,56700,56700,56700,0
|
|
20230914,182200,277280100,56700,56700,56700,56700,0
|
|
20230914,182100,277280100,56700,56700,56700,56700,0
|
|
20230914,182000,277280100,56700,56700,56700,56700,0
|
|
20230914,181900,277280100,56700,56700,56700,56700,0
|
|
20230914,181800,277280100,56700,56700,56700,56700,0
|
|
20230914,181700,277280100,56700,56700,56700,56700,0
|
|
20230914,181600,277280100,56700,56700,56700,56700,0
|
|
20230914,181500,277280100,56700,56700,56700,56700,0
|
|
20230914,181400,277280100,56700,56700,56700,56700,0
|
|
20230914,181300,277280100,56700,56700,56700,56700,0
|
|
20230914,181200,277280100,56700,56700,56700,56700,0
|
|
20230914,181100,277280100,56700,56700,56700,56700,0
|
|
20230914,181000,277280100,56700,56700,56700,56700,1530
|
|
20230914,180900,277280100,56700,56700,56700,56700,0
|
|
20230914,180800,277280100,56700,56700,56700,56700,0
|
|
20230914,180700,277280100,56700,56700,56700,56700,0
|
|
20230914,180600,277280100,56700,56700,56700,56700,0
|
|
20230914,180500,277280100,56700,56700,56700,56700,0
|
|
20230914,180400,277280100,56700,56700,56700,56700,0
|
|
20230914,180300,277280100,56700,56700,56700,56700,0
|
|
20230914,180200,277280100,56700,56700,56700,56700,0
|
|
20230914,180100,277280100,56700,56700,56700,56700,0
|
|
20230914,180000,277280100,56700,56700,56700,56700,0
|
|
20230914,175900,277280100,56700,56700,56700,56700,0
|
|
20230914,175800,277280100,56700,56700,56700,56700,0
|
|
20230914,175700,277280100,56700,56700,56700,56700,0
|
|
20230914,175600,277280100,56700,56700,56700,56700,0
|
|
20230914,175500,277280100,56700,56700,56700,56700,0
|
|
20230914,175400,277280100,56700,56700,56700,56700,0
|
|
20230914,175300,277280100,56700,56700,56700,56700,0
|
|
20230914,175200,277280100,56700,56700,56700,56700,0
|
|
20230914,175100,277280100,56700,56700,56700,56700,0
|
|
20230914,175000,277280100,56700,56700,56700,56700,0
|
|
20230914,174900,277280100,56700,56700,56700,56700,0
|
|
20230914,174800,277280100,56700,56700,56700,56700,0
|
|
20230914,174700,277280100,56700,56700,56700,56700,0
|
|
20230914,174600,277280100,56700,56700,56700,56700,0
|
|
20230914,174500,277280100,56700,56700,56700,56700,0
|
|
20230914,174400,277280100,56700,56700,56700,56700,0
|
|
20230914,174300,277280100,56700,56700,56700,56700,0
|
|
20230914,174200,277280100,56700,56700,56700,56700,0
|
|
20230914,174100,277280100,56700,56700,56700,56700,0
|
|
20230914,174000,277280100,56700,56700,56700,56700,1530
|
|
20230914,173900,277280100,56700,56700,56700,56700,0
|
|
20230914,173800,277280100,56700,56700,56700,56700,0
|
|
20230914,173700,277280100,56700,56700,56700,56700,0
|
|
20230914,173600,277280100,56700,56700,56700,56700,0
|
|
20230914,173500,277280100,56700,56700,56700,56700,0
|
|
20230914,173400,277280100,56700,56700,56700,56700,0
|
|
20230914,173300,277280100,56700,56700,56700,56700,0
|
|
20230914,173200,277280100,56700,56700,56700,56700,0
|
|
20230914,173100,277280100,56700,56700,56700,56700,0
|
|
20230914,173000,277280100,56700,56700,56700,56700,0
|
|
20230914,172900,277280100,56700,56700,56700,56700,0
|
|
20230914,172800,277280100,56700,56700,56700,56700,0
|
|
20230914,172700,277280100,56700,56700,56700,56700,0
|
|
20230914,172600,277280100,56700,56700,56700,56700,0
|
|
20230914,172500,277280100,56700,56700,56700,56700,0
|
|
20230914,172400,277280100,56700,56700,56700,56700,0
|
|
20230914,172300,277280100,56700,56700,56700,56700,0
|
|
20230914,172200,277280100,56700,56700,56700,56700,0
|
|
20230914,172100,277280100,56700,56700,56700,56700,0
|
|
20230914,172000,277280100,56700,56700,56700,56700,0
|
|
20230914,171900,277280100,56700,56700,56700,56700,0
|
|
20230914,171800,277280100,56700,56700,56700,56700,0
|
|
20230914,171700,277280100,56700,56700,56700,56700,0
|
|
20230914,171600,277280100,56700,56700,56700,56700,0
|
|
20230914,171500,277280100,56700,56700,56700,56700,0
|
|
20230914,171400,277280100,56700,56700,56700,56700,0
|
|
20230914,171300,277280100,56700,56700,56700,56700,0
|
|
20230914,171200,277280100,56700,56700,56700,56700,0
|
|
20230914,171100,277280100,56700,56700,56700,56700,0
|
|
20230914,171000,277280100,56700,56700,56700,56700,1530
|
|
20230914,170900,277280100,56700,56700,56700,56700,0
|
|
20230914,170800,277280100,56700,56700,56700,56700,0
|
|
20230914,170700,277280100,56700,56700,56700,56700,0
|
|
20230914,170600,277280100,56700,56700,56700,56700,0
|
|
20230914,170500,277280100,56700,56700,56700,56700,0
|
|
20230914,170400,277280100,56700,56700,56700,56700,0
|
|
20230914,170300,277280100,56700,56700,56700,56700,0
|
|
20230914,170200,277280100,56700,56700,56700,56700,0
|
|
20230914,170100,277280100,56700,56700,56700,56700,0
|
|
20230914,170000,277280100,56700,56700,56700,56700,0
|
|
20230914,165900,277280100,56700,56700,56700,56700,0
|
|
20230914,165800,277280100,56700,56700,56700,56700,0
|
|
20230914,165700,277280100,56700,56700,56700,56700,0
|
|
20230914,165600,277280100,56700,56700,56700,56700,0
|
|
20230914,165500,277280100,56700,56700,56700,56700,0
|
|
20230914,165400,277280100,56700,56700,56700,56700,0
|
|
20230914,165300,277280100,56700,56700,56700,56700,0
|
|
20230914,165200,277280100,56700,56700,56700,56700,0
|
|
20230914,165100,277280100,56700,56700,56700,56700,0
|
|
20230914,165000,277280100,56700,56700,56700,56700,0
|
|
20230914,164900,277280100,56700,56700,56700,56700,0
|
|
20230914,164800,277280100,56700,56700,56700,56700,0
|
|
20230914,164700,277280100,56700,56700,56700,56700,0
|
|
20230914,164600,277280100,56700,56700,56700,56700,0
|
|
20230914,164500,277280100,56700,56700,56700,56700,0
|
|
20230914,164400,277280100,56700,56700,56700,56700,0
|
|
20230914,164300,277280100,56700,56700,56700,56700,0
|
|
20230914,164200,277280100,56700,56700,56700,56700,0
|
|
20230914,164100,277280100,56700,56700,56700,56700,0
|
|
20230914,164000,277280100,56700,56700,56700,56700,1530
|
|
20230914,163900,277280100,56700,56700,56700,56700,0
|
|
20230914,163800,277280100,56700,56700,56700,56700,0
|
|
20230914,163700,277280100,56700,56700,56700,56700,0
|
|
20230914,163600,277280100,56700,56700,56700,56700,0
|
|
20230914,163500,277280100,56700,56700,56700,56700,0
|
|
20230914,163400,277280100,56700,56700,56700,56700,0
|
|
20230914,163300,277280100,56700,56700,56700,56700,0
|
|
20230914,163200,277280100,56700,56700,56700,56700,0
|
|
20230914,163100,277280100,56700,56700,56700,56700,0
|
|
20230914,163000,277280100,56700,56700,56700,56700,0
|
|
20230914,162900,277280100,56700,56700,56700,56700,0
|
|
20230914,162800,277280100,56700,56700,56700,56700,0
|
|
20230914,162700,277280100,56700,56700,56700,56700,0
|
|
20230914,162600,277280100,56700,56700,56700,56700,0
|
|
20230914,162500,277280100,56700,56700,56700,56700,0
|
|
20230914,162400,277280100,56700,56700,56700,56700,0
|
|
20230914,162300,277280100,56700,56700,56700,56700,0
|
|
20230914,162200,277280100,56700,56700,56700,56700,0
|
|
20230914,162100,277280100,56700,56700,56700,56700,0
|
|
20230914,162000,277280100,56700,56700,56700,56700,0
|
|
20230914,161900,277280100,56700,56700,56700,56700,0
|
|
20230914,161800,277280100,56700,56700,56700,56700,0
|
|
20230914,161700,277280100,56700,56700,56700,56700,0
|
|
20230914,161600,277280100,56700,56700,56700,56700,0
|
|
20230914,161500,277280100,56700,56700,56700,56700,0
|
|
20230914,161400,277280100,56700,56700,56700,56700,0
|
|
20230914,161300,277280100,56700,56700,56700,56700,0
|
|
20230914,161200,277280100,56700,56700,56700,56700,0
|
|
20230914,161100,277280100,56700,56700,56700,56700,0
|
|
20230914,161000,277280100,56700,56700,56700,56700,1530
|
|
20230914,160900,277280100,56700,56700,56700,56700,0
|
|
20230914,160800,277280100,56700,56700,56700,56700,0
|
|
20230914,160700,277280100,56700,56700,56700,56700,0
|
|
20230914,160600,277280100,56700,56700,56700,56700,0
|
|
20230914,160500,277280100,56700,56700,56700,56700,0
|
|
20230914,160400,277280100,56700,56700,56700,56700,0
|
|
20230914,160300,277280100,56700,56700,56700,56700,0
|
|
20230914,160200,277280100,56700,56700,56700,56700,0
|
|
20230914,160100,277280100,56700,56700,56700,56700,0
|
|
20230914,160000,277280100,56700,56700,56700,56700,0
|
|
20230914,155900,277280100,56700,56700,56700,56700,0
|
|
20230914,155800,277280100,56700,56700,56700,56700,0
|
|
20230914,155700,277280100,56700,56700,56700,56700,0
|
|
20230914,155600,277280100,56700,56700,56700,56700,0
|
|
20230914,155500,277280100,56700,56700,56700,56700,0
|
|
20230914,155400,277280100,56700,56700,56700,56700,0
|
|
20230914,155300,277280100,56700,56700,56700,56700,0
|
|
20230914,155200,277280100,56700,56700,56700,56700,0
|
|
20230914,155100,277280100,56700,56700,56700,56700,0
|
|
20230914,155000,277280100,56700,56700,56700,56700,0
|
|
20230914,154900,277280100,56700,56700,56700,56700,0
|
|
20230914,154800,277280100,56700,56700,56700,56700,0
|
|
20230914,154700,277280100,56700,56700,56700,56700,0
|
|
20230914,154600,277280100,56700,56700,56700,56700,0
|
|
20230914,154500,277280100,56700,56700,56700,56700,0
|
|
20230914,154400,277280100,56700,56700,56700,56700,0
|
|
20230914,154300,277280100,56700,56700,56700,56700,0
|
|
20230914,154200,277280100,56700,56700,56700,56700,0
|
|
20230914,154100,277280100,56700,56700,56700,56700,0
|
|
20230914,154000,277280100,56700,56700,56700,56700,1530
|
|
20230914,153900,277280100,56700,56700,56700,56700,0
|
|
20230914,153800,277280100,56700,56700,56700,56700,0
|
|
20230914,153700,277280100,56700,56700,56700,56700,0
|
|
20230914,153600,277280100,56700,56700,56700,56700,0
|
|
20230914,153500,277280100,56700,56700,56700,56700,0
|
|
20230914,153400,277280100,56700,56700,56700,56700,0
|
|
20230914,153300,277280100,56700,56700,56700,56700,0
|
|
20230914,153200,277280100,56700,56700,56700,56700,0
|
|
20230914,153100,277280100,56700,56700,56700,56700,0
|
|
20230914,153000,277280100,56700,56700,56700,56700,1530
|
|
20230914,152900,190529100,57100,57100,57100,57100,0
|
|
20230914,152800,190529100,57100,57100,57100,57100,0
|
|
20230914,152700,190529100,57100,57100,57100,57100,0
|
|
20230914,152600,190529100,57100,57100,57100,57100,0
|
|
20230914,152500,190529100,57100,57100,57100,57100,0
|
|
20230914,152400,190529100,57100,57100,57100,57100,0
|
|
20230914,152300,190529100,57100,57100,57100,57100,0
|
|
20230914,152200,190529100,57100,57100,57100,57100,0
|
|
20230914,152100,190529100,57100,57100,57100,57100,0
|
|
20230914,152000,190529100,57100,57100,57100,57100,0
|
|
20230914,151900,190529100,57100,56800,57100,56800,14
|
|
20230914,151800,189732400,57300,57300,57300,57300,0
|
|
20230914,151700,189732400,57300,57300,57300,57300,0
|
|
20230914,151600,189732400,57300,57300,57300,57300,31
|
|
20230914,151500,187956100,56600,57000,57000,56600,37
|
|
20230914,151400,185858800,56700,56700,57000,56700,58
|
|
20230914,151300,182560000,57000,56700,57000,56600,67
|
|
20230914,151200,178760000,57000,57000,57300,56600,67
|
|
20230914,151100,174951900,56600,56700,57100,56600,62
|
|
20230914,151000,171440200,57200,56600,57200,56600,44
|
|
20230914,150900,168945000,56600,56900,57000,56600,51
|
|
20230914,150800,166055400,57000,56700,57000,56600,69
|
|
20230914,150700,162145300,56700,56700,57000,56600,62
|
|
20230914,150600,158629600,57000,57000,57000,56600,79
|
|
20230914,150500,154156200,56600,56700,57000,56600,38
|
|
20230914,150400,152001400,56700,56800,57000,56700,41
|
|
20230914,150300,149674100,56900,57000,57000,56700,48
|
|
20230914,150200,146946300,57000,57000,57000,56600,68
|
|
20230914,150100,143090200,57000,56700,57000,56600,62
|
|
20230914,150000,139574600,57000,57000,57000,56600,69
|
|
20230914,145900,135660000,56800,57100,57100,56800,98
|
|
20230914,145800,130073200,57100,57100,57100,57000,45
|
|
20230914,145700,127505400,57100,57600,57600,57100,49
|
|
20230914,145600,124705500,57600,57600,57600,57100,67
|
|
20230914,145500,120874800,57100,57300,57600,57100,626
|
|
20230914,145400,85100800,57600,57600,57600,57300,69
|
|
20230914,145300,81145600,57300,57600,57600,57300,54
|
|
20230914,145200,78048700,57600,57600,57600,57600,5
|
|
20230914,145100,77760700,57600,57600,57600,57400,11
|
|
20230914,145000,77128500,57600,57600,57600,57600,9
|
|
20230914,144900,76610100,57600,57600,57600,57600,4
|
|
20230914,144800,76379700,57600,57600,57600,57600,5
|
|
20230914,144700,76091700,57600,57600,57600,57600,4
|
|
20230914,144600,75861300,57600,57600,57600,57600,3
|
|
20230914,144500,75688500,57600,57600,57600,57600,1
|
|
20230914,144400,75630900,57600,57600,57600,57600,0
|
|
20230914,144300,75630900,57600,57600,57600,57600,1
|
|
20230914,144200,75573300,57400,57400,57400,57400,0
|
|
20230914,144100,75573300,57400,57400,57400,57400,8
|
|
20230914,144000,75114100,57600,57600,57600,57600,0
|
|
20230914,143900,75114100,57600,57600,57600,57600,1
|
|
20230914,143800,75056500,57600,57600,57600,57600,0
|
|
20230914,143700,75056500,57600,57600,57600,57600,0
|
|
20230914,143600,75056500,57600,57600,57600,57600,0
|
|
20230914,143500,75056500,57600,57600,57600,57600,0
|
|
20230914,143400,75056500,57600,57600,57600,57600,18
|
|
20230914,143300,74019700,57600,57600,57600,57600,1
|
|
20230914,143200,73962100,57600,57600,57600,57600,0
|
|
20230914,143100,73962100,57600,57600,57600,57600,0
|
|
20230914,143000,73962100,57600,57600,57600,57600,0
|
|
20230914,142900,73962100,57600,57600,57600,57600,0
|
|
20230914,142800,73962100,57600,57600,57600,57600,1
|
|
20230914,142700,73904500,57300,57300,57300,57300,0
|
|
20230914,142600,73904500,57300,57300,57300,57300,0
|
|
20230914,142500,73904500,57300,57300,57300,57300,0
|
|
20230914,142400,73904500,57300,57300,57300,57300,1
|
|
20230914,142300,73847200,57600,57600,57600,57600,0
|
|
20230914,142200,73847200,57600,57600,57600,57600,0
|
|
20230914,142100,73847200,57600,57600,57600,57600,2
|
|
20230914,142000,73732000,57300,57300,57300,57300,0
|
|
20230914,141900,73732000,57300,57300,57300,57300,0
|
|
20230914,141800,73732000,57300,57300,57300,57300,0
|
|
20230914,141700,73732000,57300,57300,57300,57300,0
|
|
20230914,141600,73732000,57300,57300,57300,57300,0
|
|
20230914,141500,73732000,57300,57300,57300,57300,0
|
|
20230914,141400,73732000,57300,57300,57300,57300,0
|
|
20230914,141300,73732000,57300,57300,57300,57300,0
|
|
20230914,141200,73732000,57300,57300,57300,57300,0
|
|
20230914,141100,73732000,57300,57300,57300,57300,0
|
|
20230914,141000,73732000,57300,57300,57300,57300,0
|
|
20230914,140900,73732000,57300,57300,57300,57300,0
|
|
20230914,140800,73732000,57300,57300,57300,57300,0
|
|
20230914,140700,73732000,57300,57300,57300,57300,0
|
|
20230914,140600,73732000,57300,57300,57300,57300,0
|
|
20230914,140500,73732000,57300,57300,57300,57300,0
|
|
20230914,140400,73732000,57300,57300,57300,57300,0
|
|
20230914,140300,73732000,57300,57300,57300,57300,0
|
|
20230914,140200,73732000,57300,57300,57300,57300,0
|
|
20230914,140100,73732000,57300,57300,57300,57300,0
|
|
20230914,140000,73732000,57300,57300,57300,57300,0
|
|
20230914,135900,73732000,57300,57300,57300,57300,0
|
|
20230914,135800,73732000,57300,57300,57300,57300,0
|
|
20230914,135700,73732000,57300,57300,57300,57300,0
|
|
20230914,135600,73732000,57300,57300,57300,57300,0
|
|
20230914,135500,73732000,57300,57300,57300,57300,4
|
|
20230914,135400,73502800,57300,57300,57300,57300,0
|
|
20230914,135300,73502800,57300,57300,57300,57300,0
|
|
20230914,135200,73502800,57300,57300,57300,57300,0
|
|
20230914,135100,73502800,57300,57200,57300,57200,4
|
|
20230914,135000,73273800,57100,57100,57100,57100,0
|
|
20230914,134900,73273800,57100,57100,57100,57100,0
|
|
20230914,134800,73273800,57100,57100,57100,57100,0
|
|
20230914,134700,73273800,57100,57100,57100,57100,2
|
|
20230914,134600,73159600,57200,57200,57200,57200,2
|
|
20230914,134500,73045200,57100,57100,57100,57100,0
|
|
20230914,134400,73045200,57100,57100,57100,57100,0
|
|
20230914,134300,73045200,57100,57100,57100,57100,0
|
|
20230914,134200,73045200,57100,57100,57100,57100,0
|
|
20230914,134100,73045200,57100,57100,57100,57100,0
|
|
20230914,134000,73045200,57100,57100,57100,57100,0
|
|
20230914,133900,73045200,57100,57100,57100,57100,0
|
|
20230914,133800,73045200,57100,57100,57100,57100,0
|
|
20230914,133700,73045200,57100,57100,57100,57100,0
|
|
20230914,133600,73045200,57100,57100,57100,57100,0
|
|
20230914,133500,73045200,57100,57100,57100,57100,0
|
|
20230914,133400,73045200,57100,57100,57100,57100,1
|
|
20230914,133300,72988100,57200,57200,57200,57200,3
|
|
20230914,133200,72816500,57200,57200,57200,57200,72
|
|
20230914,133100,68698100,57100,57100,57100,57100,20
|
|
20230914,133000,67556100,57200,57200,57200,57200,47
|
|
20230914,132900,64867700,57200,57200,57200,57200,0
|
|
20230914,132800,64867700,57200,57200,57200,57200,1
|
|
20230914,132700,64810500,57200,57200,57200,57200,0
|
|
20230914,132600,64810500,57200,57200,57200,57200,0
|
|
20230914,132500,64810500,57200,57200,57200,57200,0
|
|
20230914,132400,64810500,57200,57200,57200,57200,0
|
|
20230914,132300,64810500,57200,57200,57200,57200,0
|
|
20230914,132200,64810500,57200,57200,57200,57200,0
|
|
20230914,132100,64810500,57200,57200,57200,57200,0
|
|
20230914,132000,64810500,57200,57200,57200,57200,0
|
|
20230914,131900,64810500,57200,57200,57200,57200,0
|
|
20230914,131800,64810500,57200,57200,57200,57200,0
|
|
20230914,131700,64810500,57200,57200,57200,57200,0
|
|
20230914,131600,64810500,57200,57200,57200,57200,0
|
|
20230914,131500,64810500,57200,57200,57200,57200,0
|
|
20230914,131400,64810500,57200,57200,57200,57200,0
|
|
20230914,131300,64810500,57200,57200,57200,57200,0
|
|
20230914,131200,64810500,57200,57200,57200,57200,0
|
|
20230914,131100,64810500,57200,57200,57200,57200,0
|
|
20230914,131000,64810500,57200,57200,57200,57200,0
|
|
20230914,130900,64810500,57200,57200,57200,57200,0
|
|
20230914,130800,64810500,57200,57200,57200,57200,0
|
|
20230914,130700,64810500,57200,57200,57200,57200,0
|
|
20230914,130600,64810500,57200,57200,57200,57200,0
|
|
20230914,130500,64810500,57200,57200,57200,57200,0
|
|
20230914,130400,64810500,57200,57200,57200,57200,0
|
|
20230914,130300,64810500,57200,57200,57200,57200,0
|
|
20230914,130200,64810500,57200,57200,57200,57200,0
|
|
20230914,130100,64810500,57200,57200,57200,57200,0
|
|
20230914,130000,64810500,57200,57200,57200,57200,0
|
|
20230914,125900,64810500,57200,57200,57200,57200,0
|
|
20230914,125800,64810500,57200,57200,57200,57200,0
|
|
20230914,125700,64810500,57200,57200,57200,57200,20
|
|
20230914,125600,63666500,57200,57200,57200,57200,5
|
|
20230914,125500,63380500,57300,57300,57300,57300,0
|
|
20230914,125400,63380500,57300,57300,57300,57300,1
|
|
20230914,125300,63323200,57300,57300,57300,57300,4
|
|
20230914,125200,63094000,57500,57500,57500,57500,158
|
|
20230914,125100,54009000,57800,57800,57800,57800,0
|
|
20230914,125000,54009000,57800,57800,57800,57800,0
|
|
20230914,124900,54009000,57800,57800,57800,57800,0
|
|
20230914,124800,54009000,57800,57800,57800,57800,0
|
|
20230914,124700,54009000,57800,57800,57800,57800,0
|
|
20230914,124600,54009000,57800,57800,57800,57800,0
|
|
20230914,124500,54009000,57800,57800,57800,57800,0
|
|
20230914,124400,54009000,57800,57800,57800,57800,0
|
|
20230914,124300,54009000,57800,57800,57800,57800,0
|
|
20230914,124200,54009000,57800,57800,57800,57800,0
|
|
20230914,124100,54009000,57800,57800,57800,57800,0
|
|
20230914,124000,54009000,57800,57800,57800,57800,0
|
|
20230914,123900,54009000,57800,57800,57800,57800,0
|
|
20230914,123800,54009000,57800,57800,57800,57800,0
|
|
20230914,123700,54009000,57800,57800,57800,57800,0
|
|
20230914,123600,54009000,57800,57800,57800,57800,0
|
|
20230914,123500,54009000,57800,57800,57800,57800,0
|
|
20230914,123400,54009000,57800,57800,57800,57800,0
|
|
20230914,123300,54009000,57800,57800,57800,57800,0
|
|
20230914,123200,54009000,57800,57800,57800,57800,0
|
|
20230914,123100,54009000,57800,57800,57800,57800,0
|
|
20230914,123000,54009000,57800,57800,57800,57800,0
|
|
20230914,122900,54009000,57800,57800,57800,57800,0
|
|
20230914,122800,54009000,57800,57800,57800,57800,0
|
|
20230914,122700,54009000,57800,57800,57800,57800,0
|
|
20230914,122600,54009000,57800,57800,57800,57800,0
|
|
20230914,122500,54009000,57800,57800,57800,57800,0
|
|
20230914,122400,54009000,57800,57800,57800,57800,0
|
|
20230914,122300,54009000,57800,57800,57800,57800,0
|
|
20230914,122200,54009000,57800,57800,57800,57800,0
|
|
20230914,122100,54009000,57800,57800,57800,57800,1
|
|
20230914,122000,53951200,57500,57500,57500,57500,0
|
|
20230914,121900,53951200,57500,57500,57500,57500,0
|
|
20230914,121800,53951200,57500,57500,57500,57500,0
|
|
20230914,121700,53951200,57500,57500,57500,57500,0
|
|
20230914,121600,53951200,57500,57500,57500,57500,0
|
|
20230914,121500,53951200,57500,57500,57500,57500,0
|
|
20230914,121400,53951200,57500,57500,57500,57500,0
|
|
20230914,121300,53951200,57500,57500,57500,57500,53
|
|
20230914,121200,50903700,57500,57500,57500,57500,0
|
|
20230914,121100,50903700,57500,57500,57500,57500,0
|
|
20230914,121000,50903700,57500,57500,57500,57500,0
|
|
20230914,120900,50903700,57500,57500,57500,57500,0
|
|
20230914,120800,50903700,57500,57500,57500,57500,0
|
|
20230914,120700,50903700,57500,57500,57500,57500,0
|
|
20230914,120600,50903700,57500,57500,57500,57500,0
|
|
20230914,120500,50903700,57500,57500,57500,57500,0
|
|
20230914,120400,50903700,57500,57500,57500,57500,0
|
|
20230914,120300,50903700,57500,57300,57500,57300,13
|
|
20230914,120200,50158600,57300,57500,57500,57300,150
|
|
20230914,120100,41536000,57500,57500,57500,57500,0
|
|
20230914,120000,41536000,57500,57500,57500,57500,0
|
|
20230914,115900,41536000,57500,57500,57500,57500,100
|
|
20230914,115800,35786000,57800,57800,57800,57800,0
|
|
20230914,115700,35786000,57800,57800,57800,57800,0
|
|
20230914,115600,35786000,57800,57800,57800,57800,0
|
|
20230914,115500,35786000,57800,57800,57800,57800,0
|
|
20230914,115400,35786000,57800,57800,57800,57800,0
|
|
20230914,115300,35786000,57800,57800,57800,57800,0
|
|
20230914,115200,35786000,57800,57800,57800,57800,0
|
|
20230914,115100,35786000,57800,57800,57800,57800,8
|
|
20230914,115000,35323600,57900,57900,57900,57900,0
|
|
20230914,114900,35323600,57900,57900,57900,57900,0
|
|
20230914,114800,35323600,57900,57900,57900,57900,0
|
|
20230914,114700,35323600,57900,57900,57900,57900,0
|
|
20230914,114600,35323600,57900,57900,57900,57900,0
|
|
20230914,114500,35323600,57900,57900,57900,57900,0
|
|
20230914,114400,35323600,57900,57900,57900,57900,0
|
|
20230914,114300,35323600,57900,57900,57900,57900,0
|
|
20230914,114200,35323600,57900,57900,57900,57900,0
|
|
20230914,114100,35323600,57900,57900,57900,57900,0
|
|
20230914,114000,35323600,57900,57900,57900,57900,0
|
|
20230914,113900,35323600,57900,57900,57900,57900,0
|
|
20230914,113800,35323600,57900,57900,57900,57900,0
|
|
20230914,113700,35323600,57900,57900,57900,57900,0
|
|
20230914,113600,35323600,57900,57900,57900,57900,0
|
|
20230914,113500,35323600,57900,57900,57900,57900,0
|
|
20230914,113400,35323600,57900,57900,57900,57900,0
|
|
20230914,113300,35323600,57900,57900,57900,57900,0
|
|
20230914,113200,35323600,57900,57900,57900,57900,0
|
|
20230914,113100,35323600,57900,57900,57900,57900,0
|
|
20230914,113000,35323600,57900,57900,57900,57900,0
|
|
20230914,112900,35323600,57900,57900,57900,57900,0
|
|
20230914,112800,35323600,57900,57900,57900,57900,0
|
|
20230914,112700,35323600,57900,57900,57900,57900,0
|
|
20230914,112600,35323600,57900,57900,57900,57900,0
|
|
20230914,112500,35323600,57900,57900,57900,57900,1
|
|
20230914,112400,35265700,57500,57500,57500,57500,0
|
|
20230914,112300,35265700,57500,57500,57500,57500,100
|
|
20230914,112200,29515700,57900,57900,57900,57900,2
|
|
20230914,112100,29399900,57900,57900,57900,57900,3
|
|
20230914,112000,29226200,57900,57900,57900,57900,0
|
|
20230914,111900,29226200,57900,57900,57900,57900,0
|
|
20230914,111800,29226200,57900,57900,57900,57900,0
|
|
20230914,111700,29226200,57900,57900,57900,57900,0
|
|
20230914,111600,29226200,57900,57900,57900,57900,0
|
|
20230914,111500,29226200,57900,57900,57900,57900,0
|
|
20230914,111400,29226200,57900,57900,57900,57900,0
|
|
20230914,111300,29226200,57900,57900,57900,57900,0
|
|
20230914,111200,29226200,57900,57900,57900,57900,0
|
|
20230914,111100,29226200,57900,57900,57900,57900,10
|
|
20230914,111000,28647200,57600,57600,57600,57600,0
|
|
20230914,110900,28647200,57600,57600,57600,57600,22
|
|
20230914,110800,27380000,57700,57700,57700,57700,31
|
|
20230914,110700,25591300,57700,57700,57700,57700,0
|
|
20230914,110600,25591300,57700,57700,57700,57700,0
|
|
20230914,110500,25591300,57700,57700,57700,57700,0
|
|
20230914,110400,25591300,57700,57700,57700,57700,0
|
|
20230914,110300,25591300,57700,57700,57700,57700,0
|
|
20230914,110200,25591300,57700,57700,57700,57700,0
|
|
20230914,110100,25591300,57700,57700,57700,57700,0
|
|
20230914,110000,25591300,57700,57700,57700,57700,1
|
|
20230914,105900,25533600,57500,57500,57500,57500,0
|
|
20230914,105800,25533600,57500,57500,57500,57500,0
|
|
20230914,105700,25533600,57500,57500,57500,57500,7
|
|
20230914,105600,25131100,57600,57600,57600,57600,0
|
|
20230914,105500,25131100,57600,57600,57600,57600,3
|
|
20230914,105400,24958300,57600,57600,57600,57600,0
|
|
20230914,105300,24958300,57600,57600,57600,57600,0
|
|
20230914,105200,24958300,57600,57600,57600,57600,0
|
|
20230914,105100,24958300,57600,57600,57600,57600,0
|
|
20230914,105000,24958300,57600,57600,57600,57600,0
|
|
20230914,104900,24958300,57600,57600,57600,57600,0
|
|
20230914,104800,24958300,57600,57600,57600,57600,0
|
|
20230914,104700,24958300,57600,57600,57600,57600,0
|
|
20230914,104600,24958300,57600,57600,57600,57600,0
|
|
20230914,104500,24958300,57600,57600,57600,57600,0
|
|
20230914,104400,24958300,57600,57600,57600,57600,4
|
|
20230914,104300,24727900,57800,57800,57800,57800,0
|
|
20230914,104200,24727900,57800,57800,57800,57800,0
|
|
20230914,104100,24727900,57800,57800,57800,57800,0
|
|
20230914,104000,24727900,57800,57800,57800,57800,0
|
|
20230914,103900,24727900,57800,57800,57800,57800,1
|
|
20230914,103800,24670100,57500,57500,57500,57500,0
|
|
20230914,103700,24670100,57500,57500,57500,57500,0
|
|
20230914,103600,24670100,57500,57500,57500,57500,17
|
|
20230914,103500,23692600,57800,57800,57800,57800,0
|
|
20230914,103400,23692600,57800,57800,57800,57800,1
|
|
20230914,103300,23634800,57500,57500,57500,57500,0
|
|
20230914,103200,23634800,57500,57500,57500,57500,0
|
|
20230914,103100,23634800,57500,57500,57500,57500,0
|
|
20230914,103000,23634800,57500,57500,57500,57500,0
|
|
20230914,102900,23634800,57500,57500,57500,57500,0
|
|
20230914,102800,23634800,57500,57500,57500,57500,0
|
|
20230914,102700,23634800,57500,57500,57500,57500,25
|
|
20230914,102600,22197300,57500,57500,57500,57500,0
|
|
20230914,102500,22197300,57500,57500,57500,57500,60
|
|
20230914,102400,18747300,57500,57500,57500,57500,0
|
|
20230914,102300,18747300,57500,57500,57500,57500,0
|
|
20230914,102200,18747300,57500,57500,57500,57500,0
|
|
20230914,102100,18747300,57500,57500,57500,57500,0
|
|
20230914,102000,18747300,57500,57500,57500,57500,0
|
|
20230914,101900,18747300,57500,57500,57500,57500,0
|
|
20230914,101800,18747300,57500,57500,57500,57500,5
|
|
20230914,101700,18459800,57500,57500,57500,57500,0
|
|
20230914,101600,18459800,57500,57500,57500,57500,0
|
|
20230914,101500,18459800,57500,57500,57500,57500,30
|
|
20230914,101400,16734800,57800,57800,57800,57800,0
|
|
20230914,101300,16734800,57800,57800,57800,57800,0
|
|
20230914,101200,16734800,57800,57800,57800,57800,0
|
|
20230914,101100,16734800,57800,57800,57800,57800,0
|
|
20230914,101000,16734800,57800,57800,57800,57800,0
|
|
20230914,100900,16734800,57800,57800,57800,57800,0
|
|
20230914,100800,16734800,57800,57800,57800,57800,0
|
|
20230914,100700,16734800,57800,57800,57800,57800,0
|
|
20230914,100600,16734800,57800,57800,57800,57800,0
|
|
20230914,100500,16734800,57800,57800,57800,57800,0
|
|
20230914,100400,16734800,57800,57800,57800,57800,0
|
|
20230914,100300,16734800,57800,57800,57800,57800,4
|
|
20230914,100200,16503600,57500,57500,57500,57500,0
|
|
20230914,100100,16503600,57500,57500,57500,57500,20
|
|
20230914,100000,15353600,57800,57800,57800,57800,1
|
|
20230914,095900,15295800,57500,57500,57500,57500,0
|
|
20230914,095800,15295800,57500,57500,57500,57500,0
|
|
20230914,095700,15295800,57500,57500,57500,57500,0
|
|
20230914,095600,15295800,57500,57500,57500,57500,0
|
|
20230914,095500,15295800,57500,57500,57500,57500,0
|
|
20230914,095400,15295800,57500,57500,57500,57500,0
|
|
20230914,095300,15295800,57500,57500,57500,57500,17
|
|
20230914,095200,14318300,57800,57800,57800,57800,0
|
|
20230914,095100,14318300,57800,57800,57800,57800,0
|
|
20230914,095000,14318300,57800,57800,57800,57800,12
|
|
20230914,094900,13624700,57900,57900,57900,57900,0
|
|
20230914,094800,13624700,57900,57900,57900,57900,0
|
|
20230914,094700,13624700,57900,57900,57900,57900,0
|
|
20230914,094600,13624700,57900,57900,57900,57900,0
|
|
20230914,094500,13624700,57900,57900,57900,57900,2
|
|
20230914,094400,13508900,57800,57600,58300,57600,82
|
|
20230914,094300,8776000,57600,57400,57600,57400,74
|
|
20230914,094200,4521200,57300,57300,57300,57300,0
|
|
20230914,094100,4521200,57300,57300,57300,57300,19
|
|
20230914,094000,3432500,57300,57300,57300,57300,0
|
|
20230914,093900,3432500,57300,57300,57300,57300,0
|
|
20230914,093800,3432500,57300,57300,57300,57300,0
|
|
20230914,093700,3432500,57300,57300,57300,57300,1
|
|
20230914,093600,3375200,57000,57100,57100,57000,30
|
|
20230914,093500,1664000,57500,57500,57500,57500,0
|
|
20230914,093400,1664000,57500,57500,57500,57500,0
|
|
20230914,093300,1664000,57500,57500,57500,57500,0
|
|
20230914,093200,1664000,57500,57500,57500,57500,0
|
|
20230914,093100,1664000,57500,57500,57500,57500,0
|
|
20230914,093000,1664000,57500,57500,57500,57500,2
|
|
20230914,092900,1549000,57500,57500,57500,57500,0
|
|
20230914,092800,1549000,57500,57500,57500,57500,0
|
|
20230914,092700,1549000,57500,57500,57500,57500,0
|
|
20230914,092600,1549000,57500,57500,57500,57500,0
|
|
20230914,092500,1549000,57500,57500,57500,57500,0
|
|
20230914,092400,1549000,57500,57500,57500,57500,0
|
|
20230914,092300,1549000,57500,57500,57500,57500,3
|
|
20230914,092200,1376500,57400,57400,57400,57400,0
|
|
20230914,092100,1376500,57400,57400,57400,57400,0
|
|
20230914,092000,1376500,57400,57400,57400,57400,0
|
|
20230914,091900,1376500,57400,57400,57400,57400,0
|
|
20230914,091800,1376500,57400,57400,57400,57400,2
|
|
20230914,091700,1261700,57700,57700,57700,57700,0
|
|
20230914,091600,1261700,57700,57700,57700,57700,0
|
|
20230914,091500,1261700,57700,57700,57700,57700,0
|
|
20230914,091400,1261700,57700,57400,57700,57000,16
|
|
20230914,091300,344900,57900,57900,57900,57900,0
|
|
20230914,091200,344900,57900,57900,57900,57900,0
|
|
20230914,091100,344900,57900,57900,57900,57900,0
|
|
20230914,091000,344900,57900,57900,57900,57900,1
|
|
20230914,090900,287000,57400,57400,57400,57400,5
|
|
20230914,090800,0,57900,57900,57900,57900,0
|
|
20230914,090700,0,57900,57900,57900,57900,0
|
|
20230914,090600,0,57900,57900,57900,57900,0
|
|
20230914,090500,0,57900,57900,57900,57900,0
|
|
20230914,090400,0,57900,57900,57900,57900,0
|
|
20230914,090300,0,57900,57900,57900,57900,0
|
|
20230914,090200,0,57900,57900,57900,57900,0
|
|
20230914,090100,0,57900,57900,57900,57900,0
|
|
20230914,090000,0,57900,57900,57900,57900,0
|