584 lines
30 KiB
CSV
584 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,184100,135460100,56200,56200,56200,56200,76
|
|
20230919,184000,135460100,56200,56200,56200,56200,0
|
|
20230919,183900,135460100,56200,56200,56200,56200,0
|
|
20230919,183800,135460100,56200,56200,56200,56200,0
|
|
20230919,183700,135460100,56200,56200,56200,56200,0
|
|
20230919,183600,135460100,56200,56200,56200,56200,0
|
|
20230919,183500,135460100,56200,56200,56200,56200,0
|
|
20230919,183400,135460100,56200,56200,56200,56200,0
|
|
20230919,183300,135460100,56200,56200,56200,56200,0
|
|
20230919,183200,135460100,56200,56200,56200,56200,0
|
|
20230919,183100,135460100,56200,56200,56200,56200,0
|
|
20230919,183000,135460100,56200,56200,56200,56200,0
|
|
20230919,182900,135460100,56200,56200,56200,56200,0
|
|
20230919,182800,135460100,56200,56200,56200,56200,0
|
|
20230919,182700,135460100,56200,56200,56200,56200,0
|
|
20230919,182600,135460100,56200,56200,56200,56200,0
|
|
20230919,182500,135460100,56200,56200,56200,56200,0
|
|
20230919,182400,135460100,56200,56200,56200,56200,0
|
|
20230919,182300,135460100,56200,56200,56200,56200,0
|
|
20230919,182200,135460100,56200,56200,56200,56200,0
|
|
20230919,182100,135460100,56200,56200,56200,56200,0
|
|
20230919,182000,135460100,56200,56200,56200,56200,0
|
|
20230919,181900,135460100,56200,56200,56200,56200,0
|
|
20230919,181800,135460100,56200,56200,56200,56200,0
|
|
20230919,181700,135460100,56200,56200,56200,56200,0
|
|
20230919,181600,135460100,56200,56200,56200,56200,0
|
|
20230919,181500,135460100,56200,56200,56200,56200,0
|
|
20230919,181400,135460100,56200,56200,56200,56200,0
|
|
20230919,181300,135460100,56200,56200,56200,56200,0
|
|
20230919,181200,135460100,56200,56200,56200,56200,0
|
|
20230919,181100,135460100,56200,56200,56200,56200,76
|
|
20230919,181000,135460100,56200,56200,56200,56200,0
|
|
20230919,180900,135460100,56200,56200,56200,56200,0
|
|
20230919,180800,135460100,56200,56200,56200,56200,0
|
|
20230919,180700,135460100,56200,56200,56200,56200,0
|
|
20230919,180600,135460100,56200,56200,56200,56200,0
|
|
20230919,180500,135460100,56200,56200,56200,56200,0
|
|
20230919,180400,135460100,56200,56200,56200,56200,0
|
|
20230919,180300,135460100,56200,56200,56200,56200,0
|
|
20230919,180200,135460100,56200,56200,56200,56200,0
|
|
20230919,180100,135460100,56200,56200,56200,56200,0
|
|
20230919,180000,135460100,56200,56200,56200,56200,0
|
|
20230919,175900,135460100,56200,56200,56200,56200,0
|
|
20230919,175800,135460100,56200,56200,56200,56200,0
|
|
20230919,175700,135460100,56200,56200,56200,56200,0
|
|
20230919,175600,135460100,56200,56200,56200,56200,0
|
|
20230919,175500,135460100,56200,56200,56200,56200,0
|
|
20230919,175400,135460100,56200,56200,56200,56200,0
|
|
20230919,175300,135460100,56200,56200,56200,56200,0
|
|
20230919,175200,135460100,56200,56200,56200,56200,0
|
|
20230919,175100,135460100,56200,56200,56200,56200,0
|
|
20230919,175000,135460100,56200,56200,56200,56200,0
|
|
20230919,174900,135460100,56200,56200,56200,56200,0
|
|
20230919,174800,135460100,56200,56200,56200,56200,0
|
|
20230919,174700,135460100,56200,56200,56200,56200,0
|
|
20230919,174600,135460100,56200,56200,56200,56200,0
|
|
20230919,174500,135460100,56200,56200,56200,56200,0
|
|
20230919,174400,135460100,56200,56200,56200,56200,0
|
|
20230919,174300,135460100,56200,56200,56200,56200,0
|
|
20230919,174200,135460100,56200,56200,56200,56200,0
|
|
20230919,174100,135460100,56200,56200,56200,56200,76
|
|
20230919,174000,135460100,56200,56200,56200,56200,0
|
|
20230919,173900,135460100,56200,56200,56200,56200,0
|
|
20230919,173800,135460100,56200,56200,56200,56200,0
|
|
20230919,173700,135460100,56200,56200,56200,56200,0
|
|
20230919,173600,135460100,56200,56200,56200,56200,0
|
|
20230919,173500,135460100,56200,56200,56200,56200,0
|
|
20230919,173400,135460100,56200,56200,56200,56200,0
|
|
20230919,173300,135460100,56200,56200,56200,56200,0
|
|
20230919,173200,135460100,56200,56200,56200,56200,0
|
|
20230919,173100,135460100,56200,56200,56200,56200,0
|
|
20230919,173000,135460100,56200,56200,56200,56200,0
|
|
20230919,172900,135460100,56200,56200,56200,56200,0
|
|
20230919,172800,135460100,56200,56200,56200,56200,0
|
|
20230919,172700,135460100,56200,56200,56200,56200,0
|
|
20230919,172600,135460100,56200,56200,56200,56200,0
|
|
20230919,172500,135460100,56200,56200,56200,56200,0
|
|
20230919,172400,135460100,56200,56200,56200,56200,0
|
|
20230919,172300,135460100,56200,56200,56200,56200,0
|
|
20230919,172200,135460100,56200,56200,56200,56200,0
|
|
20230919,172100,135460100,56200,56200,56200,56200,0
|
|
20230919,172000,135460100,56200,56200,56200,56200,0
|
|
20230919,171900,135460100,56200,56200,56200,56200,0
|
|
20230919,171800,135460100,56200,56200,56200,56200,0
|
|
20230919,171700,135460100,56200,56200,56200,56200,0
|
|
20230919,171600,135460100,56200,56200,56200,56200,0
|
|
20230919,171500,135460100,56200,56200,56200,56200,0
|
|
20230919,171400,135460100,56200,56200,56200,56200,0
|
|
20230919,171300,135460100,56200,56200,56200,56200,0
|
|
20230919,171200,135460100,56200,56200,56200,56200,0
|
|
20230919,171100,135460100,56200,56200,56200,56200,76
|
|
20230919,171000,135460100,56200,56200,56200,56200,0
|
|
20230919,170900,135460100,56200,56200,56200,56200,0
|
|
20230919,170800,135460100,56200,56200,56200,56200,0
|
|
20230919,170700,135460100,56200,56200,56200,56200,0
|
|
20230919,170600,135460100,56200,56200,56200,56200,0
|
|
20230919,170500,135460100,56200,56200,56200,56200,0
|
|
20230919,170400,135460100,56200,56200,56200,56200,0
|
|
20230919,170300,135460100,56200,56200,56200,56200,0
|
|
20230919,170200,135460100,56200,56200,56200,56200,0
|
|
20230919,170100,135460100,56200,56200,56200,56200,0
|
|
20230919,170000,135460100,56200,56200,56200,56200,0
|
|
20230919,165900,135460100,56200,56200,56200,56200,0
|
|
20230919,165800,135460100,56200,56200,56200,56200,0
|
|
20230919,165700,135460100,56200,56200,56200,56200,0
|
|
20230919,165600,135460100,56200,56200,56200,56200,0
|
|
20230919,165500,135460100,56200,56200,56200,56200,0
|
|
20230919,165400,135460100,56200,56200,56200,56200,0
|
|
20230919,165300,135460100,56200,56200,56200,56200,0
|
|
20230919,165200,135460100,56200,56200,56200,56200,0
|
|
20230919,165100,135460100,56200,56200,56200,56200,0
|
|
20230919,165000,135460100,56200,56200,56200,56200,0
|
|
20230919,164900,135460100,56200,56200,56200,56200,0
|
|
20230919,164800,135460100,56200,56200,56200,56200,0
|
|
20230919,164700,135460100,56200,56200,56200,56200,0
|
|
20230919,164600,135460100,56200,56200,56200,56200,0
|
|
20230919,164500,135460100,56200,56200,56200,56200,0
|
|
20230919,164400,135460100,56200,56200,56200,56200,0
|
|
20230919,164300,135460100,56200,56200,56200,56200,0
|
|
20230919,164200,135460100,56200,56200,56200,56200,0
|
|
20230919,164100,135460100,56200,56200,56200,56200,76
|
|
20230919,164000,135460100,56200,56200,56200,56200,0
|
|
20230919,163900,135460100,56200,56200,56200,56200,0
|
|
20230919,163800,135460100,56200,56200,56200,56200,0
|
|
20230919,163700,135460100,56200,56200,56200,56200,0
|
|
20230919,163600,135460100,56200,56200,56200,56200,0
|
|
20230919,163500,135460100,56200,56200,56200,56200,0
|
|
20230919,163400,135460100,56200,56200,56200,56200,0
|
|
20230919,163300,135460100,56200,56200,56200,56200,0
|
|
20230919,163200,135460100,56200,56200,56200,56200,0
|
|
20230919,163100,135460100,56200,56200,56200,56200,0
|
|
20230919,163000,135460100,56200,56200,56200,56200,0
|
|
20230919,162900,135460100,56200,56200,56200,56200,0
|
|
20230919,162800,135460100,56200,56200,56200,56200,0
|
|
20230919,162700,135460100,56200,56200,56200,56200,0
|
|
20230919,162600,135460100,56200,56200,56200,56200,0
|
|
20230919,162500,135460100,56200,56200,56200,56200,0
|
|
20230919,162400,135460100,56200,56200,56200,56200,0
|
|
20230919,162300,135460100,56200,56200,56200,56200,0
|
|
20230919,162200,135460100,56200,56200,56200,56200,0
|
|
20230919,162100,135460100,56200,56200,56200,56200,0
|
|
20230919,162000,135460100,56200,56200,56200,56200,0
|
|
20230919,161900,135460100,56200,56200,56200,56200,0
|
|
20230919,161800,135460100,56200,56200,56200,56200,0
|
|
20230919,161700,135460100,56200,56200,56200,56200,0
|
|
20230919,161600,135460100,56200,56200,56200,56200,0
|
|
20230919,161500,135460100,56200,56200,56200,56200,0
|
|
20230919,161400,135460100,56200,56200,56200,56200,0
|
|
20230919,161300,135460100,56200,56200,56200,56200,0
|
|
20230919,161200,135460100,56200,56200,56200,56200,0
|
|
20230919,161100,135460100,56200,56200,56200,56200,76
|
|
20230919,161000,135460100,56200,56200,56200,56200,0
|
|
20230919,160900,135460100,56200,56200,56200,56200,0
|
|
20230919,160800,135460100,56200,56200,56200,56200,0
|
|
20230919,160700,135460100,56200,56200,56200,56200,0
|
|
20230919,160600,135460100,56200,56200,56200,56200,0
|
|
20230919,160500,135460100,56200,56200,56200,56200,0
|
|
20230919,160400,135460100,56200,56200,56200,56200,0
|
|
20230919,160300,135460100,56200,56200,56200,56200,0
|
|
20230919,160200,135460100,56200,56200,56200,56200,0
|
|
20230919,160100,135460100,56200,56200,56200,56200,0
|
|
20230919,160000,135460100,56200,56200,56200,56200,0
|
|
20230919,155900,135460100,56200,56200,56200,56200,0
|
|
20230919,155800,135460100,56200,56200,56200,56200,0
|
|
20230919,155700,135460100,56200,56200,56200,56200,0
|
|
20230919,155600,135460100,56200,56200,56200,56200,0
|
|
20230919,155500,135460100,56200,56200,56200,56200,0
|
|
20230919,155400,135460100,56200,56200,56200,56200,0
|
|
20230919,155300,135460100,56200,56200,56200,56200,0
|
|
20230919,155200,135460100,56200,56200,56200,56200,0
|
|
20230919,155100,135460100,56200,56200,56200,56200,0
|
|
20230919,155000,135460100,56200,56200,56200,56200,0
|
|
20230919,154900,135460100,56200,56200,56200,56200,0
|
|
20230919,154800,135460100,56200,56200,56200,56200,0
|
|
20230919,154700,135460100,56200,56200,56200,56200,0
|
|
20230919,154600,135460100,56200,56200,56200,56200,0
|
|
20230919,154500,135460100,56200,56200,56200,56200,0
|
|
20230919,154400,135460100,56200,56200,56200,56200,0
|
|
20230919,154300,135460100,56200,56200,56200,56200,0
|
|
20230919,154200,135460100,56200,56200,56200,56200,0
|
|
20230919,154100,135460100,56200,56200,56200,56200,76
|
|
20230919,154000,135460100,56200,56200,56200,56200,0
|
|
20230919,153900,135460100,56200,56200,56200,56200,0
|
|
20230919,153800,135460100,56200,56200,56200,56200,0
|
|
20230919,153700,135460100,56200,56200,56200,56200,0
|
|
20230919,153600,135460100,56200,56200,56200,56200,0
|
|
20230919,153500,135460100,56200,56200,56200,56200,0
|
|
20230919,153400,135460100,56200,56200,56200,56200,0
|
|
20230919,153300,135460100,56200,56200,56200,56200,0
|
|
20230919,153200,135460100,56200,56200,56200,56200,0
|
|
20230919,153100,135460100,56200,56200,56200,56200,0
|
|
20230919,153000,135460100,56200,56200,56200,56200,76
|
|
20230919,152900,131188900,56200,56200,56200,56200,0
|
|
20230919,152800,131188900,56200,56200,56200,56200,0
|
|
20230919,152700,131188900,56200,56200,56200,56200,0
|
|
20230919,152600,131188900,56200,56200,56200,56200,0
|
|
20230919,152500,131188900,56200,56200,56200,56200,0
|
|
20230919,152400,131188900,56200,56200,56200,56200,0
|
|
20230919,152300,131188900,56200,56200,56200,56200,0
|
|
20230919,152200,131188900,56200,56200,56200,56200,0
|
|
20230919,152100,131188900,56200,56200,56200,56200,0
|
|
20230919,152000,131188900,56200,56200,56200,56200,0
|
|
20230919,151900,131188900,56200,56200,56200,56200,2
|
|
20230919,151800,131076500,55800,55800,55800,55800,0
|
|
20230919,151700,131076500,55800,55800,55800,55800,0
|
|
20230919,151600,131076500,55800,55800,55800,55800,0
|
|
20230919,151500,131076500,55800,55800,55800,55800,0
|
|
20230919,151400,131076500,55800,55800,55800,55800,0
|
|
20230919,151300,131076500,55800,55800,55800,55800,0
|
|
20230919,151200,131076500,55800,55800,55800,55800,0
|
|
20230919,151100,131076500,55800,55800,55800,55800,0
|
|
20230919,151000,131076500,55800,55800,55800,55800,3
|
|
20230919,150900,130909100,55800,55800,55800,55800,0
|
|
20230919,150800,130909100,55800,55800,55800,55800,0
|
|
20230919,150700,130909100,55800,55800,55800,55800,0
|
|
20230919,150600,130909100,55800,55800,55800,55800,0
|
|
20230919,150500,130909100,55800,55800,55800,55800,0
|
|
20230919,150400,130909100,55800,55800,55800,55800,0
|
|
20230919,150300,130909100,55800,55800,55800,55800,0
|
|
20230919,150200,130909100,55800,55800,55800,55800,0
|
|
20230919,150100,130909100,55800,55800,55800,55800,4
|
|
20230919,150000,130685900,55700,55700,55700,55700,0
|
|
20230919,145900,130685900,55700,55700,55700,55700,0
|
|
20230919,145800,130685900,55700,55700,55700,55700,2
|
|
20230919,145700,130574500,55800,55800,55800,55800,0
|
|
20230919,145600,130574500,55800,55800,55800,55800,0
|
|
20230919,145500,130574500,55800,55700,55800,55700,24
|
|
20230919,145400,129235400,55800,55800,55800,55800,0
|
|
20230919,145300,129235400,55800,55800,55800,55800,0
|
|
20230919,145200,129235400,55800,55800,55800,55800,0
|
|
20230919,145100,129235400,55800,55700,55800,55700,8
|
|
20230919,145000,128789100,55700,55700,55700,55700,1
|
|
20230919,144900,128733400,55700,55700,55700,55700,1
|
|
20230919,144800,128677700,55700,55700,55700,55700,2
|
|
20230919,144700,128566300,55700,55700,55700,55700,1
|
|
20230919,144600,128510600,55700,55700,55700,55700,1
|
|
20230919,144500,128454900,55700,55700,55700,55700,2
|
|
20230919,144400,128343500,55800,55800,55800,55800,0
|
|
20230919,144300,128343500,55800,55800,55800,55800,0
|
|
20230919,144200,128343500,55800,55800,55800,55800,0
|
|
20230919,144100,128343500,55800,55800,55800,55800,0
|
|
20230919,144000,128343500,55800,55700,55800,55700,26
|
|
20230919,143900,126892800,55700,55700,55700,55700,1
|
|
20230919,143800,126837100,55700,55700,55700,55700,1
|
|
20230919,143700,126781400,55700,55700,55700,55700,1
|
|
20230919,143600,126725700,55700,55700,55700,55700,1
|
|
20230919,143500,126670000,55700,55700,55700,55700,1
|
|
20230919,143400,126614300,55700,55700,55700,55700,1
|
|
20230919,143300,126558600,55700,55700,55700,55700,0
|
|
20230919,143200,126558600,55700,55700,55700,55700,0
|
|
20230919,143100,126558600,55700,55700,55700,55700,0
|
|
20230919,143000,126558600,55700,55700,55700,55700,50
|
|
20230919,142900,123773600,55700,55700,55800,55700,51
|
|
20230919,142800,120929800,55700,55700,55700,55700,1
|
|
20230919,142700,120874100,55700,55700,55700,55700,1
|
|
20230919,142600,120818400,55700,55700,55700,55700,1
|
|
20230919,142500,120762700,55700,55700,55700,55700,1
|
|
20230919,142400,120707000,55700,55700,55700,55700,1
|
|
20230919,142300,120651300,55700,55700,55700,55700,0
|
|
20230919,142200,120651300,55700,55700,55700,55700,1
|
|
20230919,142100,120595600,55700,55700,55700,55700,1
|
|
20230919,142000,120539900,55700,55700,55700,55700,1
|
|
20230919,141900,120484200,56200,56200,56200,56200,0
|
|
20230919,141800,120484200,56200,56200,56200,56200,0
|
|
20230919,141700,120484200,56200,56200,56200,56200,0
|
|
20230919,141600,120484200,56200,55800,56200,55800,12
|
|
20230919,141500,119812100,55800,55800,55800,55800,1
|
|
20230919,141400,119756300,55700,55700,55700,55700,1
|
|
20230919,141300,119700600,55700,55700,55700,55700,1
|
|
20230919,141200,119644900,55700,55800,55800,55700,9
|
|
20230919,141100,119142800,55900,55900,55900,55900,0
|
|
20230919,141000,119142800,55900,55700,55900,55700,4
|
|
20230919,140900,118919600,55800,55800,55800,55800,1
|
|
20230919,140800,118863800,55800,55800,55800,55800,0
|
|
20230919,140700,118863800,55800,55800,55800,55800,102
|
|
20230919,140600,113172200,55700,55700,55700,55700,1
|
|
20230919,140500,113116500,55800,55700,55800,55700,156
|
|
20230919,140400,104417200,55700,55700,55700,55700,1
|
|
20230919,140300,104361500,55700,55700,55700,55700,1
|
|
20230919,140200,104305800,55700,55700,55700,55700,1
|
|
20230919,140100,104250100,55700,55800,55800,55700,165
|
|
20230919,140000,95043400,55900,55900,55900,55900,0
|
|
20230919,135900,95043400,55900,55900,55900,55900,1
|
|
20230919,135800,94987500,55900,55900,55900,55900,0
|
|
20230919,135700,94987500,55900,55900,55900,55900,4
|
|
20230919,135600,94763900,55900,55900,55900,55800,3
|
|
20230919,135500,94596300,55900,55900,55900,55900,1
|
|
20230919,135400,94540400,55800,55900,55900,55800,3
|
|
20230919,135300,94372800,56100,56100,56100,56100,0
|
|
20230919,135200,94372800,56100,56100,56100,56100,0
|
|
20230919,135100,94372800,56100,56100,56100,56100,0
|
|
20230919,135000,94372800,56100,56100,56100,56100,0
|
|
20230919,134900,94372800,56100,56100,56100,56100,0
|
|
20230919,134800,94372800,56100,56100,56100,56100,0
|
|
20230919,134700,94372800,56100,56100,56100,56100,0
|
|
20230919,134600,94372800,56100,56100,56100,56100,0
|
|
20230919,134500,94372800,56100,56100,56100,56100,0
|
|
20230919,134400,94372800,56100,56100,56100,56100,0
|
|
20230919,134300,94372800,56100,56100,56100,56100,0
|
|
20230919,134200,94372800,56100,56100,56100,56100,0
|
|
20230919,134100,94372800,56100,56100,56100,56100,0
|
|
20230919,134000,94372800,56100,56100,56100,56100,0
|
|
20230919,133900,94372800,56100,56100,56100,56100,0
|
|
20230919,133800,94372800,56100,56100,56100,56100,0
|
|
20230919,133700,94372800,56100,56100,56100,56100,0
|
|
20230919,133600,94372800,56100,56100,56100,56100,0
|
|
20230919,133500,94372800,56100,56100,56100,56100,0
|
|
20230919,133400,94372800,56100,56100,56100,56100,0
|
|
20230919,133300,94372800,56100,56100,56100,56100,0
|
|
20230919,133200,94372800,56100,56100,56100,56100,0
|
|
20230919,133100,94372800,56100,56100,56100,56100,0
|
|
20230919,133000,94372800,56100,56100,56100,56100,0
|
|
20230919,132900,94372800,56100,56100,56100,56100,0
|
|
20230919,132800,94372800,56100,56100,56100,56100,0
|
|
20230919,132700,94372800,56100,56100,56100,56100,0
|
|
20230919,132600,94372800,56100,56100,56100,56100,0
|
|
20230919,132500,94372800,56100,56100,56100,56100,0
|
|
20230919,132400,94372800,56100,56100,56100,56100,0
|
|
20230919,132300,94372800,56100,56100,56100,56100,0
|
|
20230919,132200,94372800,56100,56100,56100,56100,0
|
|
20230919,132100,94372800,56100,56100,56100,56100,0
|
|
20230919,132000,94372800,56100,56100,56100,56100,0
|
|
20230919,131900,94372800,56100,56100,56100,56100,0
|
|
20230919,131800,94372800,56100,56100,56100,56100,0
|
|
20230919,131700,94372800,56100,56100,56100,56100,1
|
|
20230919,131600,94316700,55800,55800,55800,55800,0
|
|
20230919,131500,94316700,55800,55800,55800,55800,0
|
|
20230919,131400,94316700,55800,55800,55800,55800,0
|
|
20230919,131300,94316700,55800,55800,55800,55800,0
|
|
20230919,131200,94316700,55800,55800,55800,55800,0
|
|
20230919,131100,94316700,55800,55800,55800,55800,0
|
|
20230919,131000,94316700,55800,55800,55800,55800,0
|
|
20230919,130900,94316700,55800,55800,55800,55800,0
|
|
20230919,130800,94316700,55800,55800,55800,55800,0
|
|
20230919,130700,94316700,55800,55800,55800,55800,0
|
|
20230919,130600,94316700,55800,55800,55800,55800,0
|
|
20230919,130500,94316700,55800,55800,55800,55800,0
|
|
20230919,130400,94316700,55800,55800,55800,55800,0
|
|
20230919,130300,94316700,55800,55800,55800,55800,0
|
|
20230919,130200,94316700,55800,55800,55800,55800,0
|
|
20230919,130100,94316700,55800,55800,55800,55800,0
|
|
20230919,130000,94316700,55800,55800,55800,55800,0
|
|
20230919,125900,94316700,55800,55800,55800,55800,0
|
|
20230919,125800,94316700,55800,55800,55800,55800,0
|
|
20230919,125700,94316700,55800,55800,55800,55800,0
|
|
20230919,125600,94316700,55800,55800,55800,55800,0
|
|
20230919,125500,94316700,55800,55800,55800,55800,0
|
|
20230919,125400,94316700,55800,55800,55800,55800,0
|
|
20230919,125300,94316700,55800,55800,55800,55800,0
|
|
20230919,125200,94316700,55800,55800,55800,55800,0
|
|
20230919,125100,94316700,55800,55800,55800,55800,0
|
|
20230919,125000,94316700,55800,55800,55800,55800,0
|
|
20230919,124900,94316700,55800,55800,55800,55800,0
|
|
20230919,124800,94316700,55800,55800,55800,55800,0
|
|
20230919,124700,94316700,55800,55800,55800,55800,0
|
|
20230919,124600,94316700,55800,55800,55800,55800,0
|
|
20230919,124500,94316700,55800,55800,55800,55800,0
|
|
20230919,124400,94316700,55800,55800,55800,55800,0
|
|
20230919,124300,94316700,55800,55900,55900,55800,3
|
|
20230919,124200,94149100,55900,55900,55900,55900,0
|
|
20230919,124100,94149100,55900,55900,55900,55900,0
|
|
20230919,124000,94149100,55900,55900,55900,55900,0
|
|
20230919,123900,94149100,55900,55900,55900,55900,0
|
|
20230919,123800,94149100,55900,55900,55900,55900,0
|
|
20230919,123700,94149100,55900,55900,55900,55900,0
|
|
20230919,123600,94149100,55900,55900,55900,55900,1
|
|
20230919,123500,94093200,55800,55800,55800,55800,0
|
|
20230919,123400,94093200,55800,55800,55800,55800,0
|
|
20230919,123300,94093200,55800,55800,55800,55800,0
|
|
20230919,123200,94093200,55800,55800,55800,55800,0
|
|
20230919,123100,94093200,55800,55800,55800,55800,0
|
|
20230919,123000,94093200,55800,55800,55800,55800,0
|
|
20230919,122900,94093200,55800,55800,55800,55800,0
|
|
20230919,122800,94093200,55800,55800,55800,55800,0
|
|
20230919,122700,94093200,55800,55800,55800,55800,0
|
|
20230919,122600,94093200,55800,55800,55800,55800,0
|
|
20230919,122500,94093200,55800,55800,55800,55800,0
|
|
20230919,122400,94093200,55800,55800,55800,55800,0
|
|
20230919,122300,94093200,55800,55800,55800,55800,0
|
|
20230919,122200,94093200,55800,56100,56100,55800,12
|
|
20230919,122100,93420600,56100,56100,56100,56100,0
|
|
20230919,122000,93420600,56100,56100,56100,56100,0
|
|
20230919,121900,93420600,56100,56100,56100,56100,0
|
|
20230919,121800,93420600,56100,56100,56100,56100,0
|
|
20230919,121700,93420600,56100,56100,56100,56100,0
|
|
20230919,121600,93420600,56100,56100,56100,56100,0
|
|
20230919,121500,93420600,56100,56100,56100,56100,0
|
|
20230919,121400,93420600,56100,55800,56100,55800,18
|
|
20230919,121300,92415900,55800,55800,55800,55800,0
|
|
20230919,121200,92415900,55800,55800,55800,55800,0
|
|
20230919,121100,92415900,55800,55800,55800,55800,0
|
|
20230919,121000,92415900,55800,55800,55800,55800,0
|
|
20230919,120900,92415900,55800,55800,55800,55800,0
|
|
20230919,120800,92415900,55800,55800,55800,55800,0
|
|
20230919,120700,92415900,55800,55800,55800,55800,0
|
|
20230919,120600,92415900,55800,55800,55800,55800,0
|
|
20230919,120500,92415900,55800,55800,55800,55800,0
|
|
20230919,120400,92415900,55800,55800,55800,55800,0
|
|
20230919,120300,92415900,55800,55800,55800,55800,0
|
|
20230919,120200,92415900,55800,55800,55800,55800,0
|
|
20230919,120100,92415900,55800,55800,55800,55800,0
|
|
20230919,120000,92415900,55800,55800,55800,55800,0
|
|
20230919,115900,92415900,55800,55800,55800,55800,0
|
|
20230919,115800,92415900,55800,55800,55800,55800,0
|
|
20230919,115700,92415900,55800,55800,55800,55800,0
|
|
20230919,115600,92415900,55800,55800,55800,55800,0
|
|
20230919,115500,92415900,55800,55800,55800,55800,0
|
|
20230919,115400,92415900,55800,55900,55900,55800,34
|
|
20230919,115300,90515700,56100,56100,56100,56100,0
|
|
20230919,115200,90515700,56100,56100,56100,56100,0
|
|
20230919,115100,90515700,56100,56100,56100,56100,0
|
|
20230919,115000,90515700,56100,56100,56100,56100,0
|
|
20230919,114900,90515700,56100,56100,56100,56100,0
|
|
20230919,114800,90515700,56100,56100,56100,56100,0
|
|
20230919,114700,90515700,56100,56100,56100,56100,0
|
|
20230919,114600,90515700,56100,56100,56100,56100,0
|
|
20230919,114500,90515700,56100,56100,56100,56100,0
|
|
20230919,114400,90515700,56100,56100,56100,56100,0
|
|
20230919,114300,90515700,56100,56100,56100,56100,0
|
|
20230919,114200,90515700,56100,56100,56100,56100,0
|
|
20230919,114100,90515700,56100,56100,56100,56100,0
|
|
20230919,114000,90515700,56100,56100,56100,56100,0
|
|
20230919,113900,90515700,56100,56100,56100,56100,1
|
|
20230919,113800,90459600,55900,55900,55900,55900,8
|
|
20230919,113700,90012400,55800,55900,55900,55800,9
|
|
20230919,113600,89509500,55900,55900,55900,55900,71
|
|
20230919,113500,85540600,55900,55900,55900,55900,0
|
|
20230919,113400,85540600,55900,55900,55900,55900,0
|
|
20230919,113300,85540600,55900,55900,55900,55900,0
|
|
20230919,113200,85540600,55900,55900,55900,55900,0
|
|
20230919,113100,85540600,55900,55900,55900,55900,0
|
|
20230919,113000,85540600,55900,55900,55900,55900,0
|
|
20230919,112900,85540600,55900,55900,55900,55900,0
|
|
20230919,112800,85540600,55900,56000,56000,55900,5
|
|
20230919,112700,85260700,55900,55900,55900,55900,0
|
|
20230919,112600,85260700,55900,55900,55900,55900,0
|
|
20230919,112500,85260700,55900,56000,56000,55900,20
|
|
20230919,112400,84140900,56200,56200,56200,56200,0
|
|
20230919,112300,84140900,56200,56200,56200,56200,0
|
|
20230919,112200,84140900,56200,56200,56200,56200,0
|
|
20230919,112100,84140900,56200,56200,56200,56200,0
|
|
20230919,112000,84140900,56200,56200,56200,56200,0
|
|
20230919,111900,84140900,56200,56200,56200,56200,0
|
|
20230919,111800,84140900,56200,56200,56200,56200,0
|
|
20230919,111700,84140900,56200,56200,56200,56200,0
|
|
20230919,111600,84140900,56200,56200,56200,56200,0
|
|
20230919,111500,84140900,56200,56200,56200,56200,0
|
|
20230919,111400,84140900,56200,56200,56200,56200,0
|
|
20230919,111300,84140900,56200,56200,56200,56200,0
|
|
20230919,111200,84140900,56200,56200,56200,56200,0
|
|
20230919,111100,84140900,56200,56200,56200,56200,0
|
|
20230919,111000,84140900,56200,56200,56200,56200,0
|
|
20230919,110900,84140900,56200,56200,56200,56200,0
|
|
20230919,110800,84140900,56200,56200,56200,56200,0
|
|
20230919,110700,84140900,56200,56200,56200,56200,1
|
|
20230919,110600,84084700,56200,56200,56200,56200,0
|
|
20230919,110500,84084700,56200,56200,56200,56200,0
|
|
20230919,110400,84084700,56200,56200,56200,56200,0
|
|
20230919,110300,84084700,56200,56200,56200,56200,0
|
|
20230919,110200,84084700,56200,56200,56200,56200,0
|
|
20230919,110100,84084700,56200,56200,56200,56200,0
|
|
20230919,110000,84084700,56200,56200,56200,56200,1
|
|
20230919,105900,84028500,55900,55900,55900,55900,0
|
|
20230919,105800,84028500,55900,55900,55900,55900,0
|
|
20230919,105700,84028500,55900,55900,55900,55900,24
|
|
20230919,105600,82686900,55900,55900,55900,55900,0
|
|
20230919,105500,82686900,55900,55900,55900,55900,0
|
|
20230919,105400,82686900,55900,55900,55900,55900,59
|
|
20230919,105300,79388800,55900,55900,55900,55900,0
|
|
20230919,105200,79388800,55900,55900,55900,55900,0
|
|
20230919,105100,79388800,55900,55900,55900,55900,0
|
|
20230919,105000,79388800,55900,55900,55900,55900,0
|
|
20230919,104900,79388800,55900,55900,55900,55900,0
|
|
20230919,104800,79388800,55900,55900,55900,55900,0
|
|
20230919,104700,79388800,55900,55900,55900,55900,0
|
|
20230919,104600,79388800,55900,55900,55900,55900,0
|
|
20230919,104500,79388800,55900,55900,55900,55900,0
|
|
20230919,104400,79388800,55900,55900,55900,55900,0
|
|
20230919,104300,79388800,55900,55900,55900,55900,0
|
|
20230919,104200,79388800,55900,55900,55900,55900,0
|
|
20230919,104100,79388800,55900,55900,55900,55900,0
|
|
20230919,104000,79388800,55900,55900,55900,55900,0
|
|
20230919,103900,79388800,55900,56000,56000,55900,9
|
|
20230919,103800,78884900,56200,56200,56200,56200,0
|
|
20230919,103700,78884900,56200,56100,56200,56100,3
|
|
20230919,103600,78716500,55900,55900,55900,55900,0
|
|
20230919,103500,78716500,55900,55900,55900,55900,0
|
|
20230919,103400,78716500,55900,55900,55900,55900,0
|
|
20230919,103300,78716500,55900,55900,55900,55900,0
|
|
20230919,103200,78716500,55900,55900,55900,55900,0
|
|
20230919,103100,78716500,55900,55900,55900,55900,0
|
|
20230919,103000,78716500,55900,55900,55900,55900,0
|
|
20230919,102900,78716500,55900,55900,55900,55900,0
|
|
20230919,102800,78716500,55900,55900,55900,55900,0
|
|
20230919,102700,78716500,55900,55900,55900,55900,0
|
|
20230919,102600,78716500,55900,55900,55900,55900,0
|
|
20230919,102500,78716500,55900,55900,55900,55900,0
|
|
20230919,102400,78716500,55900,55900,55900,55900,0
|
|
20230919,102300,78716500,55900,55900,55900,55900,0
|
|
20230919,102200,78716500,55900,55900,55900,55900,0
|
|
20230919,102100,78716500,55900,55900,55900,55900,0
|
|
20230919,102000,78716500,55900,56100,56100,55900,63
|
|
20230919,101900,75184000,56200,56200,56200,56200,0
|
|
20230919,101800,75184000,56200,56200,56200,56200,0
|
|
20230919,101700,75184000,56200,56100,56200,55900,4
|
|
20230919,101600,74959600,56100,56100,56100,56100,0
|
|
20230919,101500,74959600,56100,56100,56100,56100,0
|
|
20230919,101400,74959600,56100,56100,56100,56100,0
|
|
20230919,101300,74959600,56100,56100,56100,56100,0
|
|
20230919,101200,74959600,56100,56100,56100,56100,0
|
|
20230919,101100,74959600,56100,56100,56100,56100,0
|
|
20230919,101000,74959600,56100,56100,56100,56100,0
|
|
20230919,100900,74959600,56100,56100,56100,56100,0
|
|
20230919,100800,74959600,56100,56100,56100,56100,0
|
|
20230919,100700,74959600,56100,56100,56100,56100,0
|
|
20230919,100600,74959600,56100,56100,56100,56100,0
|
|
20230919,100500,74959600,56100,56100,56100,56100,0
|
|
20230919,100400,74959600,56100,56100,56100,56100,4
|
|
20230919,100300,74735200,56100,56100,56100,56100,0
|
|
20230919,100200,74735200,56100,56100,56100,56100,0
|
|
20230919,100100,74735200,56100,56100,56100,56100,0
|
|
20230919,100000,74735200,56100,56100,56100,56100,1
|
|
20230919,095900,74679100,56000,56000,56000,56000,0
|
|
20230919,095800,74679100,56000,56000,56000,56000,0
|
|
20230919,095700,74679100,56000,56000,56000,56000,0
|
|
20230919,095600,74679100,56000,56000,56000,56000,0
|
|
20230919,095500,74679100,56000,56000,56000,56000,21
|
|
20230919,095400,73503100,56000,56000,56000,56000,0
|
|
20230919,095300,73503100,56000,56000,56000,56000,0
|
|
20230919,095200,73503100,56000,56000,56000,56000,0
|
|
20230919,095100,73503100,56000,56000,56000,56000,0
|
|
20230919,095000,73503100,56000,56000,56000,56000,0
|
|
20230919,094900,73503100,56000,56000,56000,56000,0
|
|
20230919,094800,73503100,56000,56000,56000,56000,0
|
|
20230919,094700,73503100,56000,56000,56000,56000,0
|
|
20230919,094600,73503100,56000,56000,56000,56000,0
|
|
20230919,094500,73503100,56000,56000,56000,56000,0
|
|
20230919,094400,73503100,56000,56000,56000,56000,0
|
|
20230919,094300,73503100,56000,56000,56000,56000,0
|
|
20230919,094200,73503100,56000,56000,56000,56000,0
|
|
20230919,094100,73503100,56000,56000,56000,56000,0
|
|
20230919,094000,73503100,56000,56000,56000,55900,76
|
|
20230919,093900,69248200,56000,56000,56000,56000,0
|
|
20230919,093800,69248200,56000,56000,56000,56000,0
|
|
20230919,093700,69248200,56000,56000,56000,56000,0
|
|
20230919,093600,69248200,56000,56000,56000,56000,0
|
|
20230919,093500,69248200,56000,56000,56000,56000,0
|
|
20230919,093400,69248200,56000,56000,56000,56000,0
|
|
20230919,093300,69248200,56000,56000,56000,56000,1
|
|
20230919,093200,69192200,56100,56100,56100,56100,0
|
|
20230919,093100,69192200,56100,56100,56100,56100,1
|
|
20230919,093000,69136100,55900,55900,55900,55900,0
|
|
20230919,092900,69136100,55900,55900,55900,55900,20
|
|
20230919,092800,68018100,55800,55800,55800,55800,0
|
|
20230919,092700,68018100,55800,55800,55800,55800,16
|
|
20230919,092600,67125300,56100,56100,56100,56100,0
|
|
20230919,092500,67125300,56100,56100,56100,56100,0
|
|
20230919,092400,67125300,56100,56100,56100,56100,0
|
|
20230919,092300,67125300,56100,56100,56100,56100,10
|
|
20230919,092200,66564300,56100,56100,56100,56100,0
|
|
20230919,092100,66564300,56100,56100,56100,56100,0
|
|
20230919,092000,66564300,56100,56100,56100,56100,0
|
|
20230919,091900,66564300,56100,56100,56100,56100,0
|
|
20230919,091800,66564300,56100,56100,56100,56100,0
|
|
20230919,091700,66564300,56100,56100,56100,56100,60
|
|
20230919,091600,63198300,55600,55600,55600,55600,0
|
|
20230919,091500,63198300,55600,55600,55600,55600,21
|
|
20230919,091400,62030700,56000,56000,56000,56000,11
|
|
20230919,091300,61414700,55600,55600,55600,55600,17
|
|
20230919,091200,60469500,55700,55700,55700,55700,1
|
|
20230919,091100,60413800,55700,55700,55700,55600,16
|
|
20230919,091000,59524000,55900,55900,55900,55900,7
|
|
20230919,090900,59132700,56000,56000,56000,56000,2
|
|
20230919,090800,59020700,55900,55900,55900,55900,0
|
|
20230919,090700,59020700,55900,55900,56000,55900,59
|
|
20230919,090600,55718400,55800,55800,55800,55800,0
|
|
20230919,090500,55718400,55800,55400,55800,55400,67
|
|
20230919,090400,51989400,55100,55800,55800,55100,200
|
|
20230919,090300,40929100,55900,56000,56000,55100,649
|
|
20230919,090200,4812600,56300,56300,56300,56300,0
|
|
20230919,090100,4812600,56300,56300,56300,56300,13
|
|
20230919,090000,4080700,55900,55900,55900,55900,73
|