584 lines
29 KiB
CSV
584 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,184100,58922800,56500,56500,56500,56500,9
|
|
20230918,184000,58922800,56500,56500,56500,56500,0
|
|
20230918,183900,58922800,56500,56500,56500,56500,0
|
|
20230918,183800,58922800,56500,56500,56500,56500,0
|
|
20230918,183700,58922800,56500,56500,56500,56500,0
|
|
20230918,183600,58922800,56500,56500,56500,56500,0
|
|
20230918,183500,58922800,56500,56500,56500,56500,0
|
|
20230918,183400,58922800,56500,56500,56500,56500,0
|
|
20230918,183300,58922800,56500,56500,56500,56500,0
|
|
20230918,183200,58922800,56500,56500,56500,56500,0
|
|
20230918,183100,58922800,56500,56500,56500,56500,0
|
|
20230918,183000,58922800,56500,56500,56500,56500,0
|
|
20230918,182900,58922800,56500,56500,56500,56500,0
|
|
20230918,182800,58922800,56500,56500,56500,56500,0
|
|
20230918,182700,58922800,56500,56500,56500,56500,0
|
|
20230918,182600,58922800,56500,56500,56500,56500,0
|
|
20230918,182500,58922800,56500,56500,56500,56500,0
|
|
20230918,182400,58922800,56500,56500,56500,56500,0
|
|
20230918,182300,58922800,56500,56500,56500,56500,0
|
|
20230918,182200,58922800,56500,56500,56500,56500,0
|
|
20230918,182100,58922800,56500,56500,56500,56500,0
|
|
20230918,182000,58922800,56500,56500,56500,56500,0
|
|
20230918,181900,58922800,56500,56500,56500,56500,0
|
|
20230918,181800,58922800,56500,56500,56500,56500,0
|
|
20230918,181700,58922800,56500,56500,56500,56500,0
|
|
20230918,181600,58922800,56500,56500,56500,56500,0
|
|
20230918,181500,58922800,56500,56500,56500,56500,0
|
|
20230918,181400,58922800,56500,56500,56500,56500,0
|
|
20230918,181300,58922800,56500,56500,56500,56500,0
|
|
20230918,181200,58922800,56500,56500,56500,56500,0
|
|
20230918,181100,58922800,56500,56500,56500,56500,9
|
|
20230918,181000,58922800,56500,56500,56500,56500,0
|
|
20230918,180900,58922800,56500,56500,56500,56500,0
|
|
20230918,180800,58922800,56500,56500,56500,56500,0
|
|
20230918,180700,58922800,56500,56500,56500,56500,0
|
|
20230918,180600,58922800,56500,56500,56500,56500,0
|
|
20230918,180500,58922800,56500,56500,56500,56500,0
|
|
20230918,180400,58922800,56500,56500,56500,56500,0
|
|
20230918,180300,58922800,56500,56500,56500,56500,0
|
|
20230918,180200,58922800,56500,56500,56500,56500,0
|
|
20230918,180100,58922800,56500,56500,56500,56500,0
|
|
20230918,180000,58922800,56500,56500,56500,56500,0
|
|
20230918,175900,58922800,56500,56500,56500,56500,0
|
|
20230918,175800,58922800,56500,56500,56500,56500,0
|
|
20230918,175700,58922800,56500,56500,56500,56500,0
|
|
20230918,175600,58922800,56500,56500,56500,56500,0
|
|
20230918,175500,58922800,56500,56500,56500,56500,0
|
|
20230918,175400,58922800,56500,56500,56500,56500,0
|
|
20230918,175300,58922800,56500,56500,56500,56500,0
|
|
20230918,175200,58922800,56500,56500,56500,56500,0
|
|
20230918,175100,58922800,56500,56500,56500,56500,0
|
|
20230918,175000,58922800,56500,56500,56500,56500,0
|
|
20230918,174900,58922800,56500,56500,56500,56500,0
|
|
20230918,174800,58922800,56500,56500,56500,56500,0
|
|
20230918,174700,58922800,56500,56500,56500,56500,0
|
|
20230918,174600,58922800,56500,56500,56500,56500,0
|
|
20230918,174500,58922800,56500,56500,56500,56500,0
|
|
20230918,174400,58922800,56500,56500,56500,56500,0
|
|
20230918,174300,58922800,56500,56500,56500,56500,0
|
|
20230918,174200,58922800,56500,56500,56500,56500,0
|
|
20230918,174100,58922800,56500,56500,56500,56500,9
|
|
20230918,174000,58922800,56500,56500,56500,56500,0
|
|
20230918,173900,58922800,56500,56500,56500,56500,0
|
|
20230918,173800,58922800,56500,56500,56500,56500,0
|
|
20230918,173700,58922800,56500,56500,56500,56500,0
|
|
20230918,173600,58922800,56500,56500,56500,56500,0
|
|
20230918,173500,58922800,56500,56500,56500,56500,0
|
|
20230918,173400,58922800,56500,56500,56500,56500,0
|
|
20230918,173300,58922800,56500,56500,56500,56500,0
|
|
20230918,173200,58922800,56500,56500,56500,56500,0
|
|
20230918,173100,58922800,56500,56500,56500,56500,0
|
|
20230918,173000,58922800,56500,56500,56500,56500,0
|
|
20230918,172900,58922800,56500,56500,56500,56500,0
|
|
20230918,172800,58922800,56500,56500,56500,56500,0
|
|
20230918,172700,58922800,56500,56500,56500,56500,0
|
|
20230918,172600,58922800,56500,56500,56500,56500,0
|
|
20230918,172500,58922800,56500,56500,56500,56500,0
|
|
20230918,172400,58922800,56500,56500,56500,56500,0
|
|
20230918,172300,58922800,56500,56500,56500,56500,0
|
|
20230918,172200,58922800,56500,56500,56500,56500,0
|
|
20230918,172100,58922800,56500,56500,56500,56500,0
|
|
20230918,172000,58922800,56500,56500,56500,56500,0
|
|
20230918,171900,58922800,56500,56500,56500,56500,0
|
|
20230918,171800,58922800,56500,56500,56500,56500,0
|
|
20230918,171700,58922800,56500,56500,56500,56500,0
|
|
20230918,171600,58922800,56500,56500,56500,56500,0
|
|
20230918,171500,58922800,56500,56500,56500,56500,0
|
|
20230918,171400,58922800,56500,56500,56500,56500,0
|
|
20230918,171300,58922800,56500,56500,56500,56500,0
|
|
20230918,171200,58922800,56500,56500,56500,56500,0
|
|
20230918,171100,58922800,56500,56500,56500,56500,9
|
|
20230918,171000,58922800,56500,56500,56500,56500,0
|
|
20230918,170900,58922800,56500,56500,56500,56500,0
|
|
20230918,170800,58922800,56500,56500,56500,56500,0
|
|
20230918,170700,58922800,56500,56500,56500,56500,0
|
|
20230918,170600,58922800,56500,56500,56500,56500,0
|
|
20230918,170500,58922800,56500,56500,56500,56500,0
|
|
20230918,170400,58922800,56500,56500,56500,56500,0
|
|
20230918,170300,58922800,56500,56500,56500,56500,0
|
|
20230918,170200,58922800,56500,56500,56500,56500,0
|
|
20230918,170100,58922800,56500,56500,56500,56500,0
|
|
20230918,170000,58922800,56500,56500,56500,56500,0
|
|
20230918,165900,58922800,56500,56500,56500,56500,0
|
|
20230918,165800,58922800,56500,56500,56500,56500,0
|
|
20230918,165700,58922800,56500,56500,56500,56500,0
|
|
20230918,165600,58922800,56500,56500,56500,56500,0
|
|
20230918,165500,58922800,56500,56500,56500,56500,0
|
|
20230918,165400,58922800,56500,56500,56500,56500,0
|
|
20230918,165300,58922800,56500,56500,56500,56500,0
|
|
20230918,165200,58922800,56500,56500,56500,56500,0
|
|
20230918,165100,58922800,56500,56500,56500,56500,0
|
|
20230918,165000,58922800,56500,56500,56500,56500,0
|
|
20230918,164900,58922800,56500,56500,56500,56500,0
|
|
20230918,164800,58922800,56500,56500,56500,56500,0
|
|
20230918,164700,58922800,56500,56500,56500,56500,0
|
|
20230918,164600,58922800,56500,56500,56500,56500,0
|
|
20230918,164500,58922800,56500,56500,56500,56500,0
|
|
20230918,164400,58922800,56500,56500,56500,56500,0
|
|
20230918,164300,58922800,56500,56500,56500,56500,0
|
|
20230918,164200,58922800,56500,56500,56500,56500,0
|
|
20230918,164100,58922800,56500,56500,56500,56500,9
|
|
20230918,164000,58922800,56500,56500,56500,56500,0
|
|
20230918,163900,58922800,56500,56500,56500,56500,0
|
|
20230918,163800,58922800,56500,56500,56500,56500,0
|
|
20230918,163700,58922800,56500,56500,56500,56500,0
|
|
20230918,163600,58922800,56500,56500,56500,56500,0
|
|
20230918,163500,58922800,56500,56500,56500,56500,0
|
|
20230918,163400,58922800,56500,56500,56500,56500,0
|
|
20230918,163300,58922800,56500,56500,56500,56500,0
|
|
20230918,163200,58922800,56500,56500,56500,56500,0
|
|
20230918,163100,58922800,56500,56500,56500,56500,0
|
|
20230918,163000,58922800,56500,56500,56500,56500,0
|
|
20230918,162900,58922800,56500,56500,56500,56500,0
|
|
20230918,162800,58922800,56500,56500,56500,56500,0
|
|
20230918,162700,58922800,56500,56500,56500,56500,0
|
|
20230918,162600,58922800,56500,56500,56500,56500,0
|
|
20230918,162500,58922800,56500,56500,56500,56500,0
|
|
20230918,162400,58922800,56500,56500,56500,56500,0
|
|
20230918,162300,58922800,56500,56500,56500,56500,0
|
|
20230918,162200,58922800,56500,56500,56500,56500,0
|
|
20230918,162100,58922800,56500,56500,56500,56500,0
|
|
20230918,162000,58922800,56500,56500,56500,56500,0
|
|
20230918,161900,58922800,56500,56500,56500,56500,0
|
|
20230918,161800,58922800,56500,56500,56500,56500,0
|
|
20230918,161700,58922800,56500,56500,56500,56500,0
|
|
20230918,161600,58922800,56500,56500,56500,56500,0
|
|
20230918,161500,58922800,56500,56500,56500,56500,0
|
|
20230918,161400,58922800,56500,56500,56500,56500,0
|
|
20230918,161300,58922800,56500,56500,56500,56500,0
|
|
20230918,161200,58922800,56500,56500,56500,56500,0
|
|
20230918,161100,58922800,56500,56500,56500,56500,9
|
|
20230918,161000,58922800,56500,56500,56500,56500,0
|
|
20230918,160900,58922800,56500,56500,56500,56500,0
|
|
20230918,160800,58922800,56500,56500,56500,56500,0
|
|
20230918,160700,58922800,56500,56500,56500,56500,0
|
|
20230918,160600,58922800,56500,56500,56500,56500,0
|
|
20230918,160500,58922800,56500,56500,56500,56500,0
|
|
20230918,160400,58922800,56500,56500,56500,56500,0
|
|
20230918,160300,58922800,56500,56500,56500,56500,0
|
|
20230918,160200,58922800,56500,56500,56500,56500,0
|
|
20230918,160100,58922800,56500,56500,56500,56500,0
|
|
20230918,160000,58922800,56500,56500,56500,56500,0
|
|
20230918,155900,58922800,56500,56500,56500,56500,0
|
|
20230918,155800,58922800,56500,56500,56500,56500,0
|
|
20230918,155700,58922800,56500,56500,56500,56500,0
|
|
20230918,155600,58922800,56500,56500,56500,56500,0
|
|
20230918,155500,58922800,56500,56500,56500,56500,0
|
|
20230918,155400,58922800,56500,56500,56500,56500,0
|
|
20230918,155300,58922800,56500,56500,56500,56500,0
|
|
20230918,155200,58922800,56500,56500,56500,56500,0
|
|
20230918,155100,58922800,56500,56500,56500,56500,0
|
|
20230918,155000,58922800,56500,56500,56500,56500,0
|
|
20230918,154900,58922800,56500,56500,56500,56500,0
|
|
20230918,154800,58922800,56500,56500,56500,56500,0
|
|
20230918,154700,58922800,56500,56500,56500,56500,0
|
|
20230918,154600,58922800,56500,56500,56500,56500,0
|
|
20230918,154500,58922800,56500,56500,56500,56500,0
|
|
20230918,154400,58922800,56500,56500,56500,56500,0
|
|
20230918,154300,58922800,56500,56500,56500,56500,0
|
|
20230918,154200,58922800,56500,56500,56500,56500,0
|
|
20230918,154100,58922800,56500,56500,56500,56500,9
|
|
20230918,154000,58922800,56500,56500,56500,56500,0
|
|
20230918,153900,58922800,56500,56500,56500,56500,0
|
|
20230918,153800,58922800,56500,56500,56500,56500,0
|
|
20230918,153700,58922800,56500,56500,56500,56500,0
|
|
20230918,153600,58922800,56500,56500,56500,56500,0
|
|
20230918,153500,58922800,56500,56500,56500,56500,0
|
|
20230918,153400,58922800,56500,56500,56500,56500,0
|
|
20230918,153300,58922800,56500,56500,56500,56500,0
|
|
20230918,153200,58922800,56500,56500,56500,56500,0
|
|
20230918,153100,58922800,56500,56500,56500,56500,0
|
|
20230918,153000,58922800,56500,56500,56500,56500,9
|
|
20230918,152900,58414300,56600,56600,56600,56600,0
|
|
20230918,152800,58414300,56600,56600,56600,56600,0
|
|
20230918,152700,58414300,56600,56600,56600,56600,0
|
|
20230918,152600,58414300,56600,56600,56600,56600,0
|
|
20230918,152500,58414300,56600,56600,56600,56600,0
|
|
20230918,152400,58414300,56600,56600,56600,56600,0
|
|
20230918,152300,58414300,56600,56600,56600,56600,0
|
|
20230918,152200,58414300,56600,56600,56600,56600,0
|
|
20230918,152100,58414300,56600,56600,56600,56600,0
|
|
20230918,152000,58414300,56600,56600,56600,56600,0
|
|
20230918,151900,58414300,56600,56600,56600,56600,1
|
|
20230918,151800,58357700,56600,56600,56600,56600,0
|
|
20230918,151700,58357700,56600,56600,56600,56600,0
|
|
20230918,151600,58357700,56600,56600,56600,56600,1
|
|
20230918,151500,58301100,56400,56400,56400,56400,0
|
|
20230918,151400,58301100,56400,56400,56400,56400,0
|
|
20230918,151300,58301100,56400,56400,56400,56400,0
|
|
20230918,151200,58301100,56400,56400,56400,56400,0
|
|
20230918,151100,58301100,56400,56400,56400,56400,0
|
|
20230918,151000,58301100,56400,56400,56400,56400,24
|
|
20230918,150900,56947500,56600,56600,56600,56600,0
|
|
20230918,150800,56947500,56600,56600,56600,56600,0
|
|
20230918,150700,56947500,56600,56600,56600,56600,0
|
|
20230918,150600,56947500,56600,56600,56600,56600,0
|
|
20230918,150500,56947500,56600,56600,56600,56600,0
|
|
20230918,150400,56947500,56600,56600,56600,56600,0
|
|
20230918,150300,56947500,56600,56600,56600,56600,0
|
|
20230918,150200,56947500,56600,56600,56600,56600,0
|
|
20230918,150100,56947500,56600,56600,56600,56600,0
|
|
20230918,150000,56947500,56600,56600,56600,56600,0
|
|
20230918,145900,56947500,56600,56600,56600,56600,0
|
|
20230918,145800,56947500,56600,56600,56600,56600,0
|
|
20230918,145700,56947500,56600,56600,56600,56600,0
|
|
20230918,145600,56947500,56600,56600,56600,56600,0
|
|
20230918,145500,56947500,56600,56600,56600,56600,0
|
|
20230918,145400,56947500,56600,56600,56600,56600,0
|
|
20230918,145300,56947500,56600,56600,56600,56600,0
|
|
20230918,145200,56947500,56600,56600,56600,56600,0
|
|
20230918,145100,56947500,56600,56600,56600,56600,0
|
|
20230918,145000,56947500,56600,56600,56600,56600,0
|
|
20230918,144900,56947500,56600,56600,56600,56600,0
|
|
20230918,144800,56947500,56600,56600,56600,56600,0
|
|
20230918,144700,56947500,56600,56600,56600,56600,0
|
|
20230918,144600,56947500,56600,56600,56600,56600,0
|
|
20230918,144500,56947500,56600,56600,56600,56600,0
|
|
20230918,144400,56947500,56600,56600,56600,56600,0
|
|
20230918,144300,56947500,56600,56600,56600,56600,0
|
|
20230918,144200,56947500,56600,56600,56600,56600,0
|
|
20230918,144100,56947500,56600,56600,56600,56600,0
|
|
20230918,144000,56947500,56600,56600,56600,56600,0
|
|
20230918,143900,56947500,56600,56600,56600,56600,0
|
|
20230918,143800,56947500,56600,56600,56600,56600,0
|
|
20230918,143700,56947500,56600,56600,56600,56600,0
|
|
20230918,143600,56947500,56600,56600,56600,56600,0
|
|
20230918,143500,56947500,56600,56600,56600,56600,0
|
|
20230918,143400,56947500,56600,56600,56600,56600,0
|
|
20230918,143300,56947500,56600,56600,56600,56600,10
|
|
20230918,143200,56381500,56600,56600,56600,56600,1
|
|
20230918,143100,56324900,56400,56400,56400,56400,0
|
|
20230918,143000,56324900,56400,56400,56400,56400,0
|
|
20230918,142900,56324900,56400,56400,56400,56400,0
|
|
20230918,142800,56324900,56400,56400,56400,56400,0
|
|
20230918,142700,56324900,56400,56400,56400,56400,6
|
|
20230918,142600,55986500,56400,56400,56400,56400,0
|
|
20230918,142500,55986500,56400,56400,56400,56400,0
|
|
20230918,142400,55986500,56400,56400,56400,56400,0
|
|
20230918,142300,55986500,56400,56400,56400,56400,0
|
|
20230918,142200,55986500,56400,56400,56400,56400,0
|
|
20230918,142100,55986500,56400,56400,56400,56400,6
|
|
20230918,142000,55648100,56600,56600,56600,56600,0
|
|
20230918,141900,55648100,56600,56600,56600,56600,0
|
|
20230918,141800,55648100,56600,56600,56600,56600,0
|
|
20230918,141700,55648100,56600,56600,56600,56600,0
|
|
20230918,141600,55648100,56600,56600,56600,56600,2
|
|
20230918,141500,55534900,56300,56300,56300,56300,0
|
|
20230918,141400,55534900,56300,56300,56300,56300,6
|
|
20230918,141300,55197100,56300,56300,56300,56300,0
|
|
20230918,141200,55197100,56300,56400,56400,56300,100
|
|
20230918,141100,49565600,56600,56600,56600,56600,0
|
|
20230918,141000,49565600,56600,56600,56600,56600,0
|
|
20230918,140900,49565600,56600,56600,56600,56600,0
|
|
20230918,140800,49565600,56600,56600,56600,56600,5
|
|
20230918,140700,49282600,56300,56300,56300,56300,0
|
|
20230918,140600,49282600,56300,56300,56300,56300,0
|
|
20230918,140500,49282600,56300,56300,56300,56300,0
|
|
20230918,140400,49282600,56300,56300,56300,56300,0
|
|
20230918,140300,49282600,56300,56300,56300,56300,0
|
|
20230918,140200,49282600,56300,56300,56300,56300,0
|
|
20230918,140100,49282600,56300,56300,56300,56300,0
|
|
20230918,140000,49282600,56300,56300,56300,56300,0
|
|
20230918,135900,49282600,56300,56300,56300,56300,5
|
|
20230918,135800,49001100,56600,56600,56600,56600,0
|
|
20230918,135700,49001100,56600,56600,56600,56600,0
|
|
20230918,135600,49001100,56600,56600,56600,56600,0
|
|
20230918,135500,49001100,56600,56600,56600,56600,0
|
|
20230918,135400,49001100,56600,56600,56600,56600,3
|
|
20230918,135300,48831300,56300,56300,56300,56300,0
|
|
20230918,135200,48831300,56300,56300,56300,56300,0
|
|
20230918,135100,48831300,56300,56300,56300,56300,0
|
|
20230918,135000,48831300,56300,56300,56300,56300,2
|
|
20230918,134900,48718700,56600,56300,56600,56300,2
|
|
20230918,134800,48605800,56600,56600,56600,56600,0
|
|
20230918,134700,48605800,56600,56600,56600,56600,0
|
|
20230918,134600,48605800,56600,56600,56600,56600,0
|
|
20230918,134500,48605800,56600,56600,56600,56600,0
|
|
20230918,134400,48605800,56600,56600,56600,56600,0
|
|
20230918,134300,48605800,56600,56600,56600,56600,0
|
|
20230918,134200,48605800,56600,56600,56600,56600,0
|
|
20230918,134100,48605800,56600,56600,56600,56600,0
|
|
20230918,134000,48605800,56600,56600,56600,56600,0
|
|
20230918,133900,48605800,56600,56600,56600,56600,2
|
|
20230918,133800,48492600,56600,56600,56600,56600,0
|
|
20230918,133700,48492600,56600,56600,56600,56600,0
|
|
20230918,133600,48492600,56600,56600,56600,56600,0
|
|
20230918,133500,48492600,56600,56600,56600,56600,0
|
|
20230918,133400,48492600,56600,56600,56600,56600,0
|
|
20230918,133300,48492600,56600,56600,56600,56600,0
|
|
20230918,133200,48492600,56600,56600,56600,56600,6
|
|
20230918,133100,48153000,56600,56600,56600,56600,0
|
|
20230918,133000,48153000,56600,56600,56600,56600,0
|
|
20230918,132900,48153000,56600,56600,56600,56600,0
|
|
20230918,132800,48153000,56600,56600,56600,56600,0
|
|
20230918,132700,48153000,56600,56600,56600,56600,0
|
|
20230918,132600,48153000,56600,56600,56600,56600,0
|
|
20230918,132500,48153000,56600,56600,56600,56600,0
|
|
20230918,132400,48153000,56600,56600,56600,56600,0
|
|
20230918,132300,48153000,56600,56600,56600,56600,0
|
|
20230918,132200,48153000,56600,56600,56600,56600,0
|
|
20230918,132100,48153000,56600,56600,56600,56600,0
|
|
20230918,132000,48153000,56600,56600,56600,56600,0
|
|
20230918,131900,48153000,56600,56600,56600,56600,0
|
|
20230918,131800,48153000,56600,56600,56600,56600,0
|
|
20230918,131700,48153000,56600,56600,56600,56600,0
|
|
20230918,131600,48153000,56600,56600,56600,56600,0
|
|
20230918,131500,48153000,56600,56600,56600,56600,0
|
|
20230918,131400,48153000,56600,56600,56600,56600,0
|
|
20230918,131300,48153000,56600,56600,56600,56600,0
|
|
20230918,131200,48153000,56600,56600,56600,56600,0
|
|
20230918,131100,48153000,56600,56600,56600,56600,0
|
|
20230918,131000,48153000,56600,56600,56600,56600,0
|
|
20230918,130900,48153000,56600,56600,56600,56600,0
|
|
20230918,130800,48153000,56600,56600,56600,56600,0
|
|
20230918,130700,48153000,56600,56600,56600,56600,0
|
|
20230918,130600,48153000,56600,56600,56600,56600,0
|
|
20230918,130500,48153000,56600,56600,56600,56600,0
|
|
20230918,130400,48153000,56600,56600,56600,56600,0
|
|
20230918,130300,48153000,56600,56600,56600,56600,0
|
|
20230918,130200,48153000,56600,56600,56600,56600,0
|
|
20230918,130100,48153000,56600,56600,56600,56600,0
|
|
20230918,130000,48153000,56600,56600,56600,56600,1
|
|
20230918,125900,48096400,56200,56200,56200,56200,0
|
|
20230918,125800,48096400,56200,56200,56200,56200,0
|
|
20230918,125700,48096400,56200,56200,56200,56200,0
|
|
20230918,125600,48096400,56200,56200,56200,56200,0
|
|
20230918,125500,48096400,56200,56200,56200,56200,0
|
|
20230918,125400,48096400,56200,56200,56200,56200,0
|
|
20230918,125300,48096400,56200,56200,56200,56200,0
|
|
20230918,125200,48096400,56200,56200,56200,56200,0
|
|
20230918,125100,48096400,56200,56200,56200,56200,0
|
|
20230918,125000,48096400,56200,56200,56200,56200,0
|
|
20230918,124900,48096400,56200,56200,56200,56200,0
|
|
20230918,124800,48096400,56200,56200,56200,56200,0
|
|
20230918,124700,48096400,56200,56200,56200,56200,0
|
|
20230918,124600,48096400,56200,56200,56200,56200,0
|
|
20230918,124500,48096400,56200,56200,56200,56200,0
|
|
20230918,124400,48096400,56200,56200,56200,56200,0
|
|
20230918,124300,48096400,56200,56200,56200,56200,0
|
|
20230918,124200,48096400,56200,56200,56200,56200,0
|
|
20230918,124100,48096400,56200,56200,56200,56200,0
|
|
20230918,124000,48096400,56200,56200,56200,56200,0
|
|
20230918,123900,48096400,56200,56200,56200,56200,0
|
|
20230918,123800,48096400,56200,56200,56200,56200,0
|
|
20230918,123700,48096400,56200,56200,56200,56200,2
|
|
20230918,123600,47984000,56300,56300,56300,56300,1
|
|
20230918,123500,47927700,56200,56200,56200,56200,0
|
|
20230918,123400,47927700,56200,56200,56200,56200,0
|
|
20230918,123300,47927700,56200,56200,56200,56200,0
|
|
20230918,123200,47927700,56200,56200,56200,56200,0
|
|
20230918,123100,47927700,56200,56200,56200,56200,0
|
|
20230918,123000,47927700,56200,56200,56200,56200,0
|
|
20230918,122900,47927700,56200,56200,56200,56200,0
|
|
20230918,122800,47927700,56200,56200,56200,56200,0
|
|
20230918,122700,47927700,56200,56200,56200,56200,0
|
|
20230918,122600,47927700,56200,56200,56200,56200,0
|
|
20230918,122500,47927700,56200,56200,56200,56200,0
|
|
20230918,122400,47927700,56200,56200,56200,56200,0
|
|
20230918,122300,47927700,56200,56200,56200,56200,10
|
|
20230918,122200,47365700,56600,56600,56600,56600,0
|
|
20230918,122100,47365700,56600,56600,56600,56600,0
|
|
20230918,122000,47365700,56600,56600,56600,56600,0
|
|
20230918,121900,47365700,56600,56600,56600,56600,0
|
|
20230918,121800,47365700,56600,56600,56600,56600,0
|
|
20230918,121700,47365700,56600,56600,56600,56600,0
|
|
20230918,121600,47365700,56600,56600,56600,56600,0
|
|
20230918,121500,47365700,56600,56600,56600,56600,0
|
|
20230918,121400,47365700,56600,56600,56600,56600,0
|
|
20230918,121300,47365700,56600,56600,56600,56600,0
|
|
20230918,121200,47365700,56600,56600,56600,56600,0
|
|
20230918,121100,47365700,56600,56600,56600,56600,0
|
|
20230918,121000,47365700,56600,56600,56600,56600,0
|
|
20230918,120900,47365700,56600,56600,56600,56600,0
|
|
20230918,120800,47365700,56600,56600,56600,56600,0
|
|
20230918,120700,47365700,56600,56600,56600,56600,0
|
|
20230918,120600,47365700,56600,56600,56600,56600,0
|
|
20230918,120500,47365700,56600,56600,56600,56600,0
|
|
20230918,120400,47365700,56600,56600,56600,56600,0
|
|
20230918,120300,47365700,56600,56600,56600,56600,0
|
|
20230918,120200,47365700,56600,56600,56600,56600,0
|
|
20230918,120100,47365700,56600,56600,56600,56600,0
|
|
20230918,120000,47365700,56600,56600,56600,56600,0
|
|
20230918,115900,47365700,56600,56600,56600,56600,0
|
|
20230918,115800,47365700,56600,56600,56600,56600,0
|
|
20230918,115700,47365700,56600,56600,56600,56600,0
|
|
20230918,115600,47365700,56600,56600,56600,56600,0
|
|
20230918,115500,47365700,56600,56600,56600,56600,1
|
|
20230918,115400,47309100,56200,56200,56200,56200,0
|
|
20230918,115300,47309100,56200,56200,56200,56200,0
|
|
20230918,115200,47309100,56200,56200,56200,56200,0
|
|
20230918,115100,47309100,56200,56200,56200,56200,0
|
|
20230918,115000,47309100,56200,56200,56200,56200,7
|
|
20230918,114900,46915700,56600,56600,56600,56600,1
|
|
20230918,114800,46859100,56200,56200,56200,56200,0
|
|
20230918,114700,46859100,56200,56200,56200,56200,6
|
|
20230918,114600,46521900,56200,56200,56200,56200,0
|
|
20230918,114500,46521900,56200,56200,56200,56200,0
|
|
20230918,114400,46521900,56200,56200,56200,56200,5
|
|
20230918,114300,46240900,56300,56300,56300,56300,1
|
|
20230918,114200,46184600,56300,56300,56300,56300,0
|
|
20230918,114100,46184600,56300,56300,56300,56300,0
|
|
20230918,114000,46184600,56300,56300,56300,56300,5
|
|
20230918,113900,45903100,56300,56300,56300,56300,0
|
|
20230918,113800,45903100,56300,56300,56300,56300,0
|
|
20230918,113700,45903100,56300,56300,56300,56300,49
|
|
20230918,113600,43144400,56300,56300,56300,56300,0
|
|
20230918,113500,43144400,56300,56300,56300,56300,0
|
|
20230918,113400,43144400,56300,56300,56300,56300,7
|
|
20230918,113300,42750300,56400,56400,56400,56400,0
|
|
20230918,113200,42750300,56400,56400,56400,56400,29
|
|
20230918,113100,41114700,56400,56400,56400,56400,0
|
|
20230918,113000,41114700,56400,56400,56400,56400,5
|
|
20230918,112900,40832700,56500,56500,56500,56500,0
|
|
20230918,112800,40832700,56500,56500,56500,56500,0
|
|
20230918,112700,40832700,56500,56500,56500,56500,0
|
|
20230918,112600,40832700,56500,56400,56500,56400,6
|
|
20230918,112500,40494100,56400,56400,56400,56400,4
|
|
20230918,112400,40268500,56500,56500,56500,56500,105
|
|
20230918,112300,34336000,56500,56500,56500,56500,7
|
|
20230918,112200,33940500,56500,56500,56500,56500,22
|
|
20230918,112100,32697500,56500,56500,56500,56500,0
|
|
20230918,112000,32697500,56500,56500,56500,56500,0
|
|
20230918,111900,32697500,56500,56500,56500,56500,0
|
|
20230918,111800,32697500,56500,56500,56500,56500,0
|
|
20230918,111700,32697500,56500,56500,56500,56500,10
|
|
20230918,111600,32132500,56500,56500,56500,56500,0
|
|
20230918,111500,32132500,56500,56500,56500,56500,0
|
|
20230918,111400,32132500,56500,56500,56500,56500,1
|
|
20230918,111300,32076000,56600,56600,56600,56600,0
|
|
20230918,111200,32076000,56600,56600,56600,56600,1
|
|
20230918,111100,32019400,56500,56500,56500,56500,0
|
|
20230918,111000,32019400,56500,56600,56600,56500,2
|
|
20230918,110900,31906300,56700,56700,56700,56700,0
|
|
20230918,110800,31906300,56700,56700,56700,56700,0
|
|
20230918,110700,31906300,56700,56700,56700,56700,0
|
|
20230918,110600,31906300,56700,56700,56700,56700,0
|
|
20230918,110500,31906300,56700,56700,56700,56700,0
|
|
20230918,110400,31906300,56700,56700,56700,56700,0
|
|
20230918,110300,31906300,56700,56700,56700,56700,0
|
|
20230918,110200,31906300,56700,56700,56700,56700,1
|
|
20230918,110100,31849600,56500,56500,56500,56500,0
|
|
20230918,110000,31849600,56500,56500,56500,56500,0
|
|
20230918,105900,31849600,56500,56500,56500,56500,0
|
|
20230918,105800,31849600,56500,56500,56500,56500,0
|
|
20230918,105700,31849600,56500,56500,56500,56500,67
|
|
20230918,105600,28064100,56500,56500,56500,56500,0
|
|
20230918,105500,28064100,56500,56500,56500,56500,0
|
|
20230918,105400,28064100,56500,56500,56500,56500,0
|
|
20230918,105300,28064100,56500,56500,56500,56500,0
|
|
20230918,105200,28064100,56500,56500,56500,56500,0
|
|
20230918,105100,28064100,56500,56500,56500,56500,0
|
|
20230918,105000,28064100,56500,56500,56500,56500,0
|
|
20230918,104900,28064100,56500,56500,56500,56500,0
|
|
20230918,104800,28064100,56500,56500,56500,56500,0
|
|
20230918,104700,28064100,56500,56500,56500,56500,0
|
|
20230918,104600,28064100,56500,56500,56500,56500,0
|
|
20230918,104500,28064100,56500,56500,56500,56500,0
|
|
20230918,104400,28064100,56500,56500,56500,56500,0
|
|
20230918,104300,28064100,56500,56500,56500,56500,0
|
|
20230918,104200,28064100,56500,56500,56500,56500,0
|
|
20230918,104100,28064100,56500,56500,56500,56500,0
|
|
20230918,104000,28064100,56500,56500,56500,56500,6
|
|
20230918,103900,27725100,56500,56500,56500,56500,3
|
|
20230918,103800,27555600,56500,56500,56500,56500,8
|
|
20230918,103700,27103600,56500,56500,56500,56500,0
|
|
20230918,103600,27103600,56500,56500,56500,56500,0
|
|
20230918,103500,27103600,56500,56500,56500,56500,0
|
|
20230918,103400,27103600,56500,56500,56500,56500,0
|
|
20230918,103300,27103600,56500,56500,56500,56500,0
|
|
20230918,103200,27103600,56500,56500,56500,56500,0
|
|
20230918,103100,27103600,56500,56500,56500,56500,0
|
|
20230918,103000,27103600,56500,56500,56500,56500,0
|
|
20230918,102900,27103600,56500,56500,56500,56500,0
|
|
20230918,102800,27103600,56500,56500,56500,56500,0
|
|
20230918,102700,27103600,56500,56500,56500,56500,0
|
|
20230918,102600,27103600,56500,56500,56500,56500,0
|
|
20230918,102500,27103600,56500,56500,56500,56500,0
|
|
20230918,102400,27103600,56500,56500,56500,56500,0
|
|
20230918,102300,27103600,56500,56500,56500,56500,0
|
|
20230918,102200,27103600,56500,56500,56500,56500,0
|
|
20230918,102100,27103600,56500,56500,56500,56500,0
|
|
20230918,102000,27103600,56500,56500,56500,56500,0
|
|
20230918,101900,27103600,56500,56500,56500,56500,0
|
|
20230918,101800,27103600,56500,56500,56500,56500,0
|
|
20230918,101700,27103600,56500,56500,56500,56500,0
|
|
20230918,101600,27103600,56500,56500,56500,56500,1
|
|
20230918,101500,27047100,56700,56700,56700,56700,0
|
|
20230918,101400,27047100,56700,56700,56700,56700,1
|
|
20230918,101300,26990400,56500,56500,56500,56500,0
|
|
20230918,101200,26990400,56500,56500,56500,56500,0
|
|
20230918,101100,26990400,56500,56500,56500,56500,0
|
|
20230918,101000,26990400,56500,56500,56500,56500,20
|
|
20230918,100900,25860400,56700,56700,56700,56700,1
|
|
20230918,100800,25803700,56700,56700,56700,56700,0
|
|
20230918,100700,25803700,56700,56700,56700,56700,0
|
|
20230918,100600,25803700,56700,56700,56700,56700,0
|
|
20230918,100500,25803700,56700,56700,56700,56700,0
|
|
20230918,100400,25803700,56700,56700,56700,56700,2
|
|
20230918,100300,25690300,56500,56500,56500,56500,0
|
|
20230918,100200,25690300,56500,56500,56500,56500,0
|
|
20230918,100100,25690300,56500,56500,56500,56500,0
|
|
20230918,100000,25690300,56500,56500,56500,56500,0
|
|
20230918,095900,25690300,56500,56500,56500,56500,0
|
|
20230918,095800,25690300,56500,56500,56500,56500,0
|
|
20230918,095700,25690300,56500,56500,56500,56500,0
|
|
20230918,095600,25690300,56500,56500,56500,56500,20
|
|
20230918,095500,24560300,56500,56500,56500,56500,0
|
|
20230918,095400,24560300,56500,56500,56500,56500,0
|
|
20230918,095300,24560300,56500,56500,56500,56500,0
|
|
20230918,095200,24560300,56500,56500,56500,56500,2
|
|
20230918,095100,24447300,56300,56300,56300,56300,0
|
|
20230918,095000,24447300,56300,56300,56300,56300,0
|
|
20230918,094900,24447300,56300,56300,56300,56300,0
|
|
20230918,094800,24447300,56300,56300,56300,56300,0
|
|
20230918,094700,24447300,56300,56300,56300,56300,0
|
|
20230918,094600,24447300,56300,56300,56300,56300,1
|
|
20230918,094500,24391000,56300,56300,56300,56300,0
|
|
20230918,094400,24391000,56300,56300,56300,56300,0
|
|
20230918,094300,24391000,56300,56400,56400,56300,30
|
|
20230918,094200,22699900,56600,56600,56600,56600,0
|
|
20230918,094100,22699900,56600,56600,56600,56600,0
|
|
20230918,094000,22699900,56600,56600,56600,56600,0
|
|
20230918,093900,22699900,56600,56600,56600,56600,0
|
|
20230918,093800,22699900,56600,56600,56600,56600,0
|
|
20230918,093700,22699900,56600,56600,56600,56600,1
|
|
20230918,093600,22643300,56400,56400,56400,56400,0
|
|
20230918,093500,22643300,56400,56400,56400,56400,0
|
|
20230918,093400,22643300,56400,56400,56400,56400,0
|
|
20230918,093300,22643300,56400,56400,56400,56400,0
|
|
20230918,093200,22643300,56400,56400,56400,56400,0
|
|
20230918,093100,22643300,56400,56400,56400,56400,5
|
|
20230918,093000,22361300,56600,56600,56600,56600,0
|
|
20230918,092900,22361300,56600,56600,56600,56600,0
|
|
20230918,092800,22361300,56600,56600,56600,56600,1
|
|
20230918,092700,22304700,56700,56700,56700,56700,0
|
|
20230918,092600,22304700,56700,56700,56700,56700,0
|
|
20230918,092500,22304700,56700,56700,56700,56700,0
|
|
20230918,092400,22304700,56700,56700,56700,56700,0
|
|
20230918,092300,22304700,56700,56700,56700,56700,33
|
|
20230918,092200,20433600,56800,56800,56800,56800,0
|
|
20230918,092100,20433600,56800,56800,56800,56800,20
|
|
20230918,092000,19297600,56800,56800,56800,56800,1
|
|
20230918,091900,19240800,56300,56300,56300,56300,0
|
|
20230918,091800,19240800,56300,56300,56300,56300,0
|
|
20230918,091700,19240800,56300,56300,56300,56300,10
|
|
20230918,091600,18677800,56900,56500,56900,56500,5
|
|
20230918,091500,18394300,56400,56400,56400,56400,0
|
|
20230918,091400,18394300,56400,56400,56400,56400,0
|
|
20230918,091300,18394300,56400,56400,56400,56400,0
|
|
20230918,091200,18394300,56400,56400,56400,56400,0
|
|
20230918,091100,18394300,56400,56300,56400,56300,17
|
|
20230918,091000,17436700,56400,56400,56400,56400,0
|
|
20230918,090900,17436700,56400,56400,56400,56400,0
|
|
20230918,090800,17436700,56400,56400,56400,56400,0
|
|
20230918,090700,17436700,56400,56400,56400,56400,0
|
|
20230918,090600,17436700,56400,56400,56400,56400,0
|
|
20230918,090500,17436700,56400,56400,56400,56400,1
|
|
20230918,090400,17380300,56300,56300,56300,56300,5
|
|
20230918,090300,17098800,56000,56000,56000,56000,53
|
|
20230918,090200,14130800,55900,55900,55900,55900,0
|
|
20230918,090100,14130800,55900,56300,56400,55900,56
|
|
20230918,090000,10978100,56400,55400,56500,55400,198
|