584 lines
30 KiB
CSV
584 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230920,184100,183073900,55500,55500,55500,55500,118
|
|
20230920,184000,183073900,55500,55500,55500,55500,0
|
|
20230920,183900,183073900,55500,55500,55500,55500,0
|
|
20230920,183800,183073900,55500,55500,55500,55500,0
|
|
20230920,183700,183073900,55500,55500,55500,55500,0
|
|
20230920,183600,183073900,55500,55500,55500,55500,0
|
|
20230920,183500,183073900,55500,55500,55500,55500,0
|
|
20230920,183400,183073900,55500,55500,55500,55500,0
|
|
20230920,183300,183073900,55500,55500,55500,55500,0
|
|
20230920,183200,183073900,55500,55500,55500,55500,0
|
|
20230920,183100,183073900,55500,55500,55500,55500,0
|
|
20230920,183000,183073900,55500,55500,55500,55500,0
|
|
20230920,182900,183073900,55500,55500,55500,55500,0
|
|
20230920,182800,183073900,55500,55500,55500,55500,0
|
|
20230920,182700,183073900,55500,55500,55500,55500,0
|
|
20230920,182600,183073900,55500,55500,55500,55500,0
|
|
20230920,182500,183073900,55500,55500,55500,55500,0
|
|
20230920,182400,183073900,55500,55500,55500,55500,0
|
|
20230920,182300,183073900,55500,55500,55500,55500,0
|
|
20230920,182200,183073900,55500,55500,55500,55500,0
|
|
20230920,182100,183073900,55500,55500,55500,55500,0
|
|
20230920,182000,183073900,55500,55500,55500,55500,0
|
|
20230920,181900,183073900,55500,55500,55500,55500,0
|
|
20230920,181800,183073900,55500,55500,55500,55500,0
|
|
20230920,181700,183073900,55500,55500,55500,55500,0
|
|
20230920,181600,183073900,55500,55500,55500,55500,0
|
|
20230920,181500,183073900,55500,55500,55500,55500,0
|
|
20230920,181400,183073900,55500,55500,55500,55500,0
|
|
20230920,181300,183073900,55500,55500,55500,55500,0
|
|
20230920,181200,183073900,55500,55500,55500,55500,0
|
|
20230920,181100,183073900,55500,55500,55500,55500,118
|
|
20230920,181000,183073900,55500,55500,55500,55500,0
|
|
20230920,180900,183073900,55500,55500,55500,55500,0
|
|
20230920,180800,183073900,55500,55500,55500,55500,0
|
|
20230920,180700,183073900,55500,55500,55500,55500,0
|
|
20230920,180600,183073900,55500,55500,55500,55500,0
|
|
20230920,180500,183073900,55500,55500,55500,55500,0
|
|
20230920,180400,183073900,55500,55500,55500,55500,0
|
|
20230920,180300,183073900,55500,55500,55500,55500,0
|
|
20230920,180200,183073900,55500,55500,55500,55500,0
|
|
20230920,180100,183073900,55500,55500,55500,55500,0
|
|
20230920,180000,183073900,55500,55500,55500,55500,0
|
|
20230920,175900,183073900,55500,55500,55500,55500,0
|
|
20230920,175800,183073900,55500,55500,55500,55500,0
|
|
20230920,175700,183073900,55500,55500,55500,55500,0
|
|
20230920,175600,183073900,55500,55500,55500,55500,0
|
|
20230920,175500,183073900,55500,55500,55500,55500,0
|
|
20230920,175400,183073900,55500,55500,55500,55500,0
|
|
20230920,175300,183073900,55500,55500,55500,55500,0
|
|
20230920,175200,183073900,55500,55500,55500,55500,0
|
|
20230920,175100,183073900,55500,55500,55500,55500,0
|
|
20230920,175000,183073900,55500,55500,55500,55500,0
|
|
20230920,174900,183073900,55500,55500,55500,55500,0
|
|
20230920,174800,183073900,55500,55500,55500,55500,0
|
|
20230920,174700,183073900,55500,55500,55500,55500,0
|
|
20230920,174600,183073900,55500,55500,55500,55500,0
|
|
20230920,174500,183073900,55500,55500,55500,55500,0
|
|
20230920,174400,183073900,55500,55500,55500,55500,0
|
|
20230920,174300,183073900,55500,55500,55500,55500,0
|
|
20230920,174200,183073900,55500,55500,55500,55500,0
|
|
20230920,174100,183073900,55500,55500,55500,55500,118
|
|
20230920,174000,183073900,55500,55500,55500,55500,0
|
|
20230920,173900,183073900,55500,55500,55500,55500,0
|
|
20230920,173800,183073900,55500,55500,55500,55500,0
|
|
20230920,173700,183073900,55500,55500,55500,55500,0
|
|
20230920,173600,183073900,55500,55500,55500,55500,0
|
|
20230920,173500,183073900,55500,55500,55500,55500,0
|
|
20230920,173400,183073900,55500,55500,55500,55500,0
|
|
20230920,173300,183073900,55500,55500,55500,55500,0
|
|
20230920,173200,183073900,55500,55500,55500,55500,0
|
|
20230920,173100,183073900,55500,55500,55500,55500,0
|
|
20230920,173000,183073900,55500,55500,55500,55500,0
|
|
20230920,172900,183073900,55500,55500,55500,55500,0
|
|
20230920,172800,183073900,55500,55500,55500,55500,0
|
|
20230920,172700,183073900,55500,55500,55500,55500,0
|
|
20230920,172600,183073900,55500,55500,55500,55500,0
|
|
20230920,172500,183073900,55500,55500,55500,55500,0
|
|
20230920,172400,183073900,55500,55500,55500,55500,0
|
|
20230920,172300,183073900,55500,55500,55500,55500,0
|
|
20230920,172200,183073900,55500,55500,55500,55500,0
|
|
20230920,172100,183073900,55500,55500,55500,55500,0
|
|
20230920,172000,183073900,55500,55500,55500,55500,0
|
|
20230920,171900,183073900,55500,55500,55500,55500,0
|
|
20230920,171800,183073900,55500,55500,55500,55500,0
|
|
20230920,171700,183073900,55500,55500,55500,55500,0
|
|
20230920,171600,183073900,55500,55500,55500,55500,0
|
|
20230920,171500,183073900,55500,55500,55500,55500,0
|
|
20230920,171400,183073900,55500,55500,55500,55500,0
|
|
20230920,171300,183073900,55500,55500,55500,55500,0
|
|
20230920,171200,183073900,55500,55500,55500,55500,0
|
|
20230920,171100,183073900,55500,55500,55500,55500,118
|
|
20230920,171000,183073900,55500,55500,55500,55500,0
|
|
20230920,170900,183073900,55500,55500,55500,55500,0
|
|
20230920,170800,183073900,55500,55500,55500,55500,0
|
|
20230920,170700,183073900,55500,55500,55500,55500,0
|
|
20230920,170600,183073900,55500,55500,55500,55500,0
|
|
20230920,170500,183073900,55500,55500,55500,55500,0
|
|
20230920,170400,183073900,55500,55500,55500,55500,0
|
|
20230920,170300,183073900,55500,55500,55500,55500,0
|
|
20230920,170200,183073900,55500,55500,55500,55500,0
|
|
20230920,170100,183073900,55500,55500,55500,55500,0
|
|
20230920,170000,183073900,55500,55500,55500,55500,0
|
|
20230920,165900,183073900,55500,55500,55500,55500,0
|
|
20230920,165800,183073900,55500,55500,55500,55500,0
|
|
20230920,165700,183073900,55500,55500,55500,55500,0
|
|
20230920,165600,183073900,55500,55500,55500,55500,0
|
|
20230920,165500,183073900,55500,55500,55500,55500,0
|
|
20230920,165400,183073900,55500,55500,55500,55500,0
|
|
20230920,165300,183073900,55500,55500,55500,55500,0
|
|
20230920,165200,183073900,55500,55500,55500,55500,0
|
|
20230920,165100,183073900,55500,55500,55500,55500,0
|
|
20230920,165000,183073900,55500,55500,55500,55500,0
|
|
20230920,164900,183073900,55500,55500,55500,55500,0
|
|
20230920,164800,183073900,55500,55500,55500,55500,0
|
|
20230920,164700,183073900,55500,55500,55500,55500,0
|
|
20230920,164600,183073900,55500,55500,55500,55500,0
|
|
20230920,164500,183073900,55500,55500,55500,55500,0
|
|
20230920,164400,183073900,55500,55500,55500,55500,0
|
|
20230920,164300,183073900,55500,55500,55500,55500,0
|
|
20230920,164200,183073900,55500,55500,55500,55500,0
|
|
20230920,164100,183073900,55500,55500,55500,55500,118
|
|
20230920,164000,183073900,55500,55500,55500,55500,0
|
|
20230920,163900,183073900,55500,55500,55500,55500,0
|
|
20230920,163800,183073900,55500,55500,55500,55500,0
|
|
20230920,163700,183073900,55500,55500,55500,55500,0
|
|
20230920,163600,183073900,55500,55500,55500,55500,0
|
|
20230920,163500,183073900,55500,55500,55500,55500,0
|
|
20230920,163400,183073900,55500,55500,55500,55500,0
|
|
20230920,163300,183073900,55500,55500,55500,55500,0
|
|
20230920,163200,183073900,55500,55500,55500,55500,0
|
|
20230920,163100,183073900,55500,55500,55500,55500,0
|
|
20230920,163000,183073900,55500,55500,55500,55500,0
|
|
20230920,162900,183073900,55500,55500,55500,55500,0
|
|
20230920,162800,183073900,55500,55500,55500,55500,0
|
|
20230920,162700,183073900,55500,55500,55500,55500,0
|
|
20230920,162600,183073900,55500,55500,55500,55500,0
|
|
20230920,162500,183073900,55500,55500,55500,55500,0
|
|
20230920,162400,183073900,55500,55500,55500,55500,0
|
|
20230920,162300,183073900,55500,55500,55500,55500,0
|
|
20230920,162200,183073900,55500,55500,55500,55500,0
|
|
20230920,162100,183073900,55500,55500,55500,55500,0
|
|
20230920,162000,183073900,55500,55500,55500,55500,0
|
|
20230920,161900,183073900,55500,55500,55500,55500,0
|
|
20230920,161800,183073900,55500,55500,55500,55500,0
|
|
20230920,161700,183073900,55500,55500,55500,55500,0
|
|
20230920,161600,183073900,55500,55500,55500,55500,0
|
|
20230920,161500,183073900,55500,55500,55500,55500,0
|
|
20230920,161400,183073900,55500,55500,55500,55500,0
|
|
20230920,161300,183073900,55500,55500,55500,55500,0
|
|
20230920,161200,183073900,55500,55500,55500,55500,0
|
|
20230920,161100,183073900,55500,55500,55500,55500,118
|
|
20230920,161000,183073900,55500,55500,55500,55500,0
|
|
20230920,160900,183073900,55500,55500,55500,55500,0
|
|
20230920,160800,183073900,55500,55500,55500,55500,0
|
|
20230920,160700,183073900,55500,55500,55500,55500,0
|
|
20230920,160600,183073900,55500,55500,55500,55500,0
|
|
20230920,160500,183073900,55500,55500,55500,55500,0
|
|
20230920,160400,183073900,55500,55500,55500,55500,0
|
|
20230920,160300,183073900,55500,55500,55500,55500,0
|
|
20230920,160200,183073900,55500,55500,55500,55500,0
|
|
20230920,160100,183073900,55500,55500,55500,55500,0
|
|
20230920,160000,183073900,55500,55500,55500,55500,0
|
|
20230920,155900,183073900,55500,55500,55500,55500,0
|
|
20230920,155800,183073900,55500,55500,55500,55500,0
|
|
20230920,155700,183073900,55500,55500,55500,55500,0
|
|
20230920,155600,183073900,55500,55500,55500,55500,0
|
|
20230920,155500,183073900,55500,55500,55500,55500,0
|
|
20230920,155400,183073900,55500,55500,55500,55500,0
|
|
20230920,155300,183073900,55500,55500,55500,55500,0
|
|
20230920,155200,183073900,55500,55500,55500,55500,0
|
|
20230920,155100,183073900,55500,55500,55500,55500,0
|
|
20230920,155000,183073900,55500,55500,55500,55500,0
|
|
20230920,154900,183073900,55500,55500,55500,55500,0
|
|
20230920,154800,183073900,55500,55500,55500,55500,0
|
|
20230920,154700,183073900,55500,55500,55500,55500,0
|
|
20230920,154600,183073900,55500,55500,55500,55500,0
|
|
20230920,154500,183073900,55500,55500,55500,55500,0
|
|
20230920,154400,183073900,55500,55500,55500,55500,0
|
|
20230920,154300,183073900,55500,55500,55500,55500,0
|
|
20230920,154200,183073900,55500,55500,55500,55500,0
|
|
20230920,154100,183073900,55500,55500,55500,55500,118
|
|
20230920,154000,183073900,55500,55500,55500,55500,0
|
|
20230920,153900,183073900,55500,55500,55500,55500,0
|
|
20230920,153800,183073900,55500,55500,55500,55500,0
|
|
20230920,153700,183073900,55500,55500,55500,55500,0
|
|
20230920,153600,183073900,55500,55500,55500,55500,0
|
|
20230920,153500,183073900,55500,55500,55500,55500,0
|
|
20230920,153400,183073900,55500,55500,55500,55500,0
|
|
20230920,153300,183073900,55500,55500,55500,55500,0
|
|
20230920,153200,183073900,55500,55500,55500,55500,0
|
|
20230920,153100,183073900,55500,55500,55500,55500,0
|
|
20230920,153000,183073900,55500,55500,55500,55500,118
|
|
20230920,152900,176524900,55900,55900,55900,55900,0
|
|
20230920,152800,176524900,55900,55900,55900,55900,0
|
|
20230920,152700,176524900,55900,55900,55900,55900,0
|
|
20230920,152600,176524900,55900,55900,55900,55900,0
|
|
20230920,152500,176524900,55900,55900,55900,55900,0
|
|
20230920,152400,176524900,55900,55900,55900,55900,0
|
|
20230920,152300,176524900,55900,55900,55900,55900,0
|
|
20230920,152200,176524900,55900,55900,55900,55900,0
|
|
20230920,152100,176524900,55900,55900,55900,55900,0
|
|
20230920,152000,176524900,55900,55900,55900,55900,0
|
|
20230920,151900,176524900,55900,55900,55900,55900,0
|
|
20230920,151800,176524900,55900,55800,55900,55800,92
|
|
20230920,151700,171384700,55800,55800,55800,55800,0
|
|
20230920,151600,171384700,55800,55800,55800,55800,0
|
|
20230920,151500,171384700,55800,55800,55800,55800,0
|
|
20230920,151400,171384700,55800,55800,55800,55800,2
|
|
20230920,151300,171273100,55500,55500,55500,55500,0
|
|
20230920,151200,171273100,55500,55500,55500,55500,0
|
|
20230920,151100,171273100,55500,55500,55500,55500,0
|
|
20230920,151000,171273100,55500,55500,55500,55500,1
|
|
20230920,150900,171217600,55500,55500,55500,55500,0
|
|
20230920,150800,171217600,55500,55500,55500,55500,0
|
|
20230920,150700,171217600,55500,55500,55500,55500,151
|
|
20230920,150600,162837100,55700,55700,55700,55700,1
|
|
20230920,150500,162781400,55800,55800,55800,55800,0
|
|
20230920,150400,162781400,55800,55800,55800,55800,0
|
|
20230920,150300,162781400,55800,55800,55800,55800,0
|
|
20230920,150200,162781400,55800,55800,55800,55800,0
|
|
20230920,150100,162781400,55800,55800,55800,55800,0
|
|
20230920,150000,162781400,55800,55800,55800,55800,1
|
|
20230920,145900,162725600,55600,55600,55600,55600,0
|
|
20230920,145800,162725600,55600,55600,55600,55600,0
|
|
20230920,145700,162725600,55600,55600,55600,55600,0
|
|
20230920,145600,162725600,55600,55600,55600,55600,0
|
|
20230920,145500,162725600,55600,55600,55600,55600,0
|
|
20230920,145400,162725600,55600,55600,55600,55600,0
|
|
20230920,145300,162725600,55600,55600,55600,55600,0
|
|
20230920,145200,162725600,55600,55600,55600,55600,0
|
|
20230920,145100,162725600,55600,55600,55600,55600,0
|
|
20230920,145000,162725600,55600,55600,55600,55600,0
|
|
20230920,144900,162725600,55600,55600,55600,55600,1
|
|
20230920,144800,162670000,55600,55600,55600,55600,0
|
|
20230920,144700,162670000,55600,55600,55600,55600,0
|
|
20230920,144600,162670000,55600,55600,55600,55600,0
|
|
20230920,144500,162670000,55600,55600,55600,55600,0
|
|
20230920,144400,162670000,55600,55600,55600,55600,0
|
|
20230920,144300,162670000,55600,55600,55600,55600,0
|
|
20230920,144200,162670000,55600,55600,55600,55600,0
|
|
20230920,144100,162670000,55600,55600,55600,55600,0
|
|
20230920,144000,162670000,55600,55600,55600,55600,0
|
|
20230920,143900,162670000,55600,55600,55600,55600,0
|
|
20230920,143800,162670000,55600,55600,55600,55600,0
|
|
20230920,143700,162670000,55600,55600,55600,55600,0
|
|
20230920,143600,162670000,55600,55600,55600,55600,0
|
|
20230920,143500,162670000,55600,55600,55600,55600,0
|
|
20230920,143400,162670000,55600,55600,55600,55600,0
|
|
20230920,143300,162670000,55600,55600,55600,55600,0
|
|
20230920,143200,162670000,55600,55600,55600,55600,0
|
|
20230920,143100,162670000,55600,55600,55600,55600,0
|
|
20230920,143000,162670000,55600,55600,55600,55600,0
|
|
20230920,142900,162670000,55600,55600,55600,55600,2
|
|
20230920,142800,162558800,55600,55600,55600,55600,0
|
|
20230920,142700,162558800,55600,55600,55600,55600,0
|
|
20230920,142600,162558800,55600,55600,55600,55600,0
|
|
20230920,142500,162558800,55600,55600,55600,55600,0
|
|
20230920,142400,162558800,55600,55600,55600,55600,0
|
|
20230920,142300,162558800,55600,55600,55600,55600,0
|
|
20230920,142200,162558800,55600,55600,55600,55600,0
|
|
20230920,142100,162558800,55600,55600,55600,55600,0
|
|
20230920,142000,162558800,55600,55600,55600,55600,0
|
|
20230920,141900,162558800,55600,55600,55600,55600,0
|
|
20230920,141800,162558800,55600,55600,55600,55600,1
|
|
20230920,141700,162503200,55500,55500,55500,55500,0
|
|
20230920,141600,162503200,55500,55500,55500,55500,0
|
|
20230920,141500,162503200,55500,55500,55500,55500,0
|
|
20230920,141400,162503200,55500,55500,55500,55500,0
|
|
20230920,141300,162503200,55500,55500,55500,55500,0
|
|
20230920,141200,162503200,55500,55500,55500,55500,0
|
|
20230920,141100,162503200,55500,55500,55500,55500,0
|
|
20230920,141000,162503200,55500,55500,55500,55500,0
|
|
20230920,140900,162503200,55500,55500,55500,55500,0
|
|
20230920,140800,162503200,55500,55500,55500,55500,0
|
|
20230920,140700,162503200,55500,55500,55500,55500,0
|
|
20230920,140600,162503200,55500,55500,55500,55500,0
|
|
20230920,140500,162503200,55500,55500,55500,55500,0
|
|
20230920,140400,162503200,55500,55500,55500,55500,0
|
|
20230920,140300,162503200,55500,55500,55500,55500,0
|
|
20230920,140200,162503200,55500,55500,55500,55500,0
|
|
20230920,140100,162503200,55500,55500,55500,55500,0
|
|
20230920,140000,162503200,55500,55500,55500,55500,0
|
|
20230920,135900,162503200,55500,55500,55500,55500,0
|
|
20230920,135800,162503200,55500,55500,55500,55500,0
|
|
20230920,135700,162503200,55500,55500,55500,55500,0
|
|
20230920,135600,162503200,55500,55500,55500,55500,0
|
|
20230920,135500,162503200,55500,55500,55500,55500,0
|
|
20230920,135400,162503200,55500,55500,55500,55500,4
|
|
20230920,135300,162281200,55500,55500,55500,55500,0
|
|
20230920,135200,162281200,55500,55500,55500,55500,0
|
|
20230920,135100,162281200,55500,55500,55500,55500,0
|
|
20230920,135000,162281200,55500,55500,55500,55500,0
|
|
20230920,134900,162281200,55500,55500,55500,55500,0
|
|
20230920,134800,162281200,55500,55500,55500,55500,0
|
|
20230920,134700,162281200,55500,55500,55500,55500,0
|
|
20230920,134600,162281200,55500,55500,55500,55500,0
|
|
20230920,134500,162281200,55500,55500,55500,55500,2
|
|
20230920,134400,162170200,55500,55500,55500,55500,0
|
|
20230920,134300,162170200,55500,55500,55500,55500,0
|
|
20230920,134200,162170200,55500,55500,55500,55500,0
|
|
20230920,134100,162170200,55500,55500,55500,55500,0
|
|
20230920,134000,162170200,55500,55500,55500,55500,0
|
|
20230920,133900,162170200,55500,55500,55500,55500,0
|
|
20230920,133800,162170200,55500,55500,55500,55500,0
|
|
20230920,133700,162170200,55500,55500,55500,55500,0
|
|
20230920,133600,162170200,55500,55500,55500,55500,0
|
|
20230920,133500,162170200,55500,55500,55500,55500,0
|
|
20230920,133400,162170200,55500,55500,55500,55500,0
|
|
20230920,133300,162170200,55500,55500,55500,55500,0
|
|
20230920,133200,162170200,55500,55500,55500,55500,0
|
|
20230920,133100,162170200,55500,55500,55500,55500,0
|
|
20230920,133000,162170200,55500,55500,55500,55500,2
|
|
20230920,132900,162059200,55500,55500,55500,55500,0
|
|
20230920,132800,162059200,55500,55500,55500,55500,0
|
|
20230920,132700,162059200,55500,55500,55500,55500,0
|
|
20230920,132600,162059200,55500,55500,55500,55500,0
|
|
20230920,132500,162059200,55500,55500,55500,55500,0
|
|
20230920,132400,162059200,55500,55500,55500,55500,0
|
|
20230920,132300,162059200,55500,55500,55500,55500,0
|
|
20230920,132200,162059200,55500,55500,55500,55500,0
|
|
20230920,132100,162059200,55500,55500,55500,55500,0
|
|
20230920,132000,162059200,55500,55500,55500,55500,0
|
|
20230920,131900,162059200,55500,55500,55500,55500,0
|
|
20230920,131800,162059200,55500,55500,55500,55500,1
|
|
20230920,131700,162003700,55500,55500,55500,55500,0
|
|
20230920,131600,162003700,55500,55500,55500,55500,0
|
|
20230920,131500,162003700,55500,55500,55500,55500,2
|
|
20230920,131400,161892700,55500,55500,55500,55500,0
|
|
20230920,131300,161892700,55500,55500,55500,55500,0
|
|
20230920,131200,161892700,55500,55500,55500,55500,0
|
|
20230920,131100,161892700,55500,55500,55500,55500,0
|
|
20230920,131000,161892700,55500,55500,55500,55500,0
|
|
20230920,130900,161892700,55500,55500,55500,55500,0
|
|
20230920,130800,161892700,55500,55500,55500,55500,0
|
|
20230920,130700,161892700,55500,55500,55500,55500,0
|
|
20230920,130600,161892700,55500,55500,55500,55500,114
|
|
20230920,130500,155565700,55600,55600,55600,55600,0
|
|
20230920,130400,155565700,55600,55600,55600,55600,8
|
|
20230920,130300,155120900,55500,55500,55500,55500,0
|
|
20230920,130200,155120900,55500,55500,55500,55500,0
|
|
20230920,130100,155120900,55500,55500,55500,55500,0
|
|
20230920,130000,155120900,55500,55800,55800,55500,3
|
|
20230920,125900,154954100,55500,55500,55500,55500,0
|
|
20230920,125800,154954100,55500,55500,55500,55500,0
|
|
20230920,125700,154954100,55500,55500,55500,55500,0
|
|
20230920,125600,154954100,55500,55500,55500,55500,0
|
|
20230920,125500,154954100,55500,55500,55500,55500,0
|
|
20230920,125400,154954100,55500,55500,55500,55500,1
|
|
20230920,125300,154898600,55800,55800,55800,55800,0
|
|
20230920,125200,154898600,55800,55800,55800,55800,0
|
|
20230920,125100,154898600,55800,55800,55800,55800,0
|
|
20230920,125000,154898600,55800,55800,55800,55800,0
|
|
20230920,124900,154898600,55800,55800,55800,55800,0
|
|
20230920,124800,154898600,55800,55800,55800,55800,0
|
|
20230920,124700,154898600,55800,55800,55800,55800,95
|
|
20230920,124600,149597600,55500,55500,55500,55500,0
|
|
20230920,124500,149597600,55500,55500,55500,55500,2
|
|
20230920,124400,149486600,55500,55500,55500,55500,0
|
|
20230920,124300,149486600,55500,55500,55500,55500,131
|
|
20230920,124200,142216100,55500,55500,55500,55500,1
|
|
20230920,124100,142160600,55800,55800,55800,55800,0
|
|
20230920,124000,142160600,55800,55800,55800,55800,0
|
|
20230920,123900,142160600,55800,55800,55800,55800,0
|
|
20230920,123800,142160600,55800,55800,55800,55800,0
|
|
20230920,123700,142160600,55800,55800,55800,55800,0
|
|
20230920,123600,142160600,55800,55800,55800,55800,0
|
|
20230920,123500,142160600,55800,55800,55800,55800,0
|
|
20230920,123400,142160600,55800,55800,55800,55800,0
|
|
20230920,123300,142160600,55800,55800,55800,55800,0
|
|
20230920,123200,142160600,55800,55800,55800,55800,50
|
|
20230920,123100,139370600,55500,55500,55500,55500,20
|
|
20230920,123000,138260600,55500,55600,55600,55500,3
|
|
20230920,122900,138094000,55700,55700,55700,55700,0
|
|
20230920,122800,138094000,55700,55700,55700,55700,1
|
|
20230920,122700,138038300,55700,55700,55700,55700,3
|
|
20230920,122600,137871200,55700,55800,55800,55700,3
|
|
20230920,122500,137704000,55800,55800,55800,55800,1
|
|
20230920,122400,137648200,55700,55700,55700,55700,0
|
|
20230920,122300,137648200,55700,55700,55700,55700,0
|
|
20230920,122200,137648200,55700,55700,55700,55700,0
|
|
20230920,122100,137648200,55700,55700,55700,55700,0
|
|
20230920,122000,137648200,55700,55700,55700,55700,0
|
|
20230920,121900,137648200,55700,55700,55700,55700,0
|
|
20230920,121800,137648200,55700,55700,55700,55700,6
|
|
20230920,121700,137314000,55800,55800,55800,55800,0
|
|
20230920,121600,137314000,55800,55800,55800,55800,1
|
|
20230920,121500,137258200,55700,55600,55700,55600,15
|
|
20230920,121400,136422900,55700,55700,55700,55700,6
|
|
20230920,121300,136088700,55800,55800,55800,55800,46
|
|
20230920,121200,133521900,55600,55600,55600,55600,0
|
|
20230920,121100,133521900,55600,55600,55600,55600,0
|
|
20230920,121000,133521900,55600,55600,55600,55600,0
|
|
20230920,120900,133521900,55600,55600,55600,55600,0
|
|
20230920,120800,133521900,55600,55600,55600,55600,0
|
|
20230920,120700,133521900,55600,55600,55600,55600,0
|
|
20230920,120600,133521900,55600,55600,55600,55600,1
|
|
20230920,120500,133466300,55700,55700,55700,55700,0
|
|
20230920,120400,133466300,55700,55700,55700,55700,0
|
|
20230920,120300,133466300,55700,55700,55700,55700,0
|
|
20230920,120200,133466300,55700,55700,55700,55700,3
|
|
20230920,120100,133299200,55500,55500,55500,55500,0
|
|
20230920,120000,133299200,55500,55500,55500,55500,2
|
|
20230920,115900,133188200,55500,55500,55500,55500,0
|
|
20230920,115800,133188200,55500,55500,55500,55500,1
|
|
20230920,115700,133132700,55800,55800,55800,55800,0
|
|
20230920,115600,133132700,55800,55800,55800,55800,0
|
|
20230920,115500,133132700,55800,55800,55800,55800,1
|
|
20230920,115400,133076900,55500,55500,55500,55500,1
|
|
20230920,115300,133021400,55400,55400,55400,55400,0
|
|
20230920,115200,133021400,55400,55400,55400,55400,0
|
|
20230920,115100,133021400,55400,55400,55400,55400,0
|
|
20230920,115000,133021400,55400,55400,55400,55400,0
|
|
20230920,114900,133021400,55400,55400,55400,55400,0
|
|
20230920,114800,133021400,55400,55400,55400,55400,0
|
|
20230920,114700,133021400,55400,55400,55400,55400,0
|
|
20230920,114600,133021400,55400,55400,55400,55400,0
|
|
20230920,114500,133021400,55400,55400,55400,55400,3
|
|
20230920,114400,132855200,55400,55400,55400,55400,1
|
|
20230920,114300,132799800,55500,55500,55500,55500,1
|
|
20230920,114200,132744300,55400,55400,55400,55400,1
|
|
20230920,114100,132688900,55600,55600,55600,55600,0
|
|
20230920,114000,132688900,55600,55600,55600,55600,0
|
|
20230920,113900,132688900,55600,55600,55600,55600,0
|
|
20230920,113800,132688900,55600,55600,55600,55600,0
|
|
20230920,113700,132688900,55600,55600,55600,55600,0
|
|
20230920,113600,132688900,55600,55600,55600,55600,0
|
|
20230920,113500,132688900,55600,55600,55600,55600,2
|
|
20230920,113400,132577700,55400,55400,55400,55400,0
|
|
20230920,113300,132577700,55400,55400,55400,55400,0
|
|
20230920,113200,132577700,55400,55400,55400,55400,0
|
|
20230920,113100,132577700,55400,55400,55400,55400,0
|
|
20230920,113000,132577700,55400,55400,55400,55400,4
|
|
20230920,112900,132356100,55400,55400,55400,55400,0
|
|
20230920,112800,132356100,55400,55400,55400,55400,1
|
|
20230920,112700,132300700,55400,55400,55400,55400,0
|
|
20230920,112600,132300700,55400,55400,55400,55400,0
|
|
20230920,112500,132300700,55400,55400,55400,55400,0
|
|
20230920,112400,132300700,55400,55400,55400,55400,0
|
|
20230920,112300,132300700,55400,55400,55400,55400,0
|
|
20230920,112200,132300700,55400,55400,55400,55400,0
|
|
20230920,112100,132300700,55400,55400,55400,55400,0
|
|
20230920,112000,132300700,55400,55400,55400,55400,0
|
|
20230920,111900,132300700,55400,55400,55400,55400,0
|
|
20230920,111800,132300700,55400,55400,55400,55400,1
|
|
20230920,111700,132245300,55400,55400,55400,55400,0
|
|
20230920,111600,132245300,55400,55400,55400,55400,0
|
|
20230920,111500,132245300,55400,55400,55400,55400,4
|
|
20230920,111400,132023700,55700,55700,55700,55700,0
|
|
20230920,111300,132023700,55700,55700,55700,55700,0
|
|
20230920,111200,132023700,55700,55700,55700,55700,0
|
|
20230920,111100,132023700,55700,55700,55700,55700,0
|
|
20230920,111000,132023700,55700,55700,55700,55700,3
|
|
20230920,110900,131856600,55700,55700,55700,55700,0
|
|
20230920,110800,131856600,55700,55700,55700,55700,1
|
|
20230920,110700,131800900,55400,55400,55400,55400,0
|
|
20230920,110600,131800900,55400,55400,55400,55400,1
|
|
20230920,110500,131745500,55400,55400,55400,55400,0
|
|
20230920,110400,131745500,55400,55400,55400,55400,0
|
|
20230920,110300,131745500,55400,55400,55400,55400,1
|
|
20230920,110200,131690100,55400,55400,55400,55400,0
|
|
20230920,110100,131690100,55400,55400,55400,55400,0
|
|
20230920,110000,131690100,55400,55400,55400,55400,3
|
|
20230920,105900,131523900,55800,55500,55800,55500,45
|
|
20230920,105800,129020600,55400,55400,55400,55400,0
|
|
20230920,105700,129020600,55400,55400,55400,55400,0
|
|
20230920,105600,129020600,55400,55400,55400,55400,0
|
|
20230920,105500,129020600,55400,55400,55400,55400,0
|
|
20230920,105400,129020600,55400,55400,55400,55400,1
|
|
20230920,105300,128965200,55500,55500,55500,55500,0
|
|
20230920,105200,128965200,55500,55500,55500,55500,3
|
|
20230920,105100,128798700,55500,55500,55500,55500,0
|
|
20230920,105000,128798700,55500,55500,55500,55500,76
|
|
20230920,104900,124580700,55700,55700,55700,55700,5
|
|
20230920,104800,124302200,55500,55500,55500,55500,1
|
|
20230920,104700,124246700,55400,55400,55400,55400,0
|
|
20230920,104600,124246700,55400,55400,55400,55400,0
|
|
20230920,104500,124246700,55400,55400,55400,55400,3
|
|
20230920,104400,124080500,55700,55600,55700,55600,2
|
|
20230920,104300,123969200,55300,55500,55500,55300,160
|
|
20230920,104200,115097400,55500,55400,55500,55400,11
|
|
20230920,104100,114487000,55500,55500,55500,55500,0
|
|
20230920,104000,114487000,55500,55500,55500,55500,0
|
|
20230920,103900,114487000,55500,55500,55500,55500,0
|
|
20230920,103800,114487000,55500,55500,55500,55500,1
|
|
20230920,103700,114431500,55400,55400,55400,55400,0
|
|
20230920,103600,114431500,55400,55400,55400,55400,0
|
|
20230920,103500,114431500,55400,55400,55400,55400,0
|
|
20230920,103400,114431500,55400,55400,55400,55400,3
|
|
20230920,103300,114265300,55300,55300,55300,55300,0
|
|
20230920,103200,114265300,55300,55300,55300,55300,0
|
|
20230920,103100,114265300,55300,55300,55300,55300,0
|
|
20230920,103000,114265300,55300,55300,55300,55300,4
|
|
20230920,102900,114044100,55300,55300,55300,55300,0
|
|
20230920,102800,114044100,55300,55300,55300,55300,0
|
|
20230920,102700,114044100,55300,55300,55300,55300,0
|
|
20230920,102600,114044100,55300,55300,55300,55300,0
|
|
20230920,102500,114044100,55300,55300,55300,55300,0
|
|
20230920,102400,114044100,55300,55300,55300,55300,0
|
|
20230920,102300,114044100,55300,55300,55300,55300,0
|
|
20230920,102200,114044100,55300,55300,55300,55300,9
|
|
20230920,102100,113546400,55400,55400,55400,55400,0
|
|
20230920,102000,113546400,55400,55400,55400,55400,0
|
|
20230920,101900,113546400,55400,55400,55400,55400,7
|
|
20230920,101800,113158600,55300,55300,55300,55300,5
|
|
20230920,101700,112882100,55300,55300,55300,55300,12
|
|
20230920,101600,112218500,55300,55300,55300,55300,4
|
|
20230920,101500,111997300,55300,55300,55300,55300,3
|
|
20230920,101400,111831400,55300,55300,55300,55300,9
|
|
20230920,101300,111333700,55300,55300,55300,55300,0
|
|
20230920,101200,111333700,55300,55300,55300,55300,0
|
|
20230920,101100,111333700,55300,55300,55300,55300,0
|
|
20230920,101000,111333700,55300,55300,55300,55300,0
|
|
20230920,100900,111333700,55300,55300,55300,55300,0
|
|
20230920,100800,111333700,55300,55300,55300,55300,0
|
|
20230920,100700,111333700,55300,55300,55300,55300,0
|
|
20230920,100600,111333700,55300,55200,55300,55200,28
|
|
20230920,100500,109786300,55200,55200,55200,55200,5
|
|
20230920,100400,109510300,55500,55500,55500,55500,0
|
|
20230920,100300,109510300,55500,55500,55500,55500,1
|
|
20230920,100200,109454800,55300,55300,55300,55300,12
|
|
20230920,100100,108791200,55200,55200,55200,55200,0
|
|
20230920,100000,108791200,55200,55100,55200,55100,33
|
|
20230920,095900,106969900,55100,55100,55100,55100,0
|
|
20230920,095800,106969900,55100,55300,55300,55000,701
|
|
20230920,095700,68292300,55400,55400,55400,55400,2
|
|
20230920,095600,68181500,55300,55300,55300,55300,1
|
|
20230920,095500,68126200,55300,55400,55400,55300,43
|
|
20230920,095400,65745800,55400,55400,55400,55400,2
|
|
20230920,095300,65635000,55500,55500,55500,55500,2
|
|
20230920,095200,65524000,55400,55400,55400,55400,0
|
|
20230920,095100,65524000,55400,55400,55400,55400,0
|
|
20230920,095000,65524000,55400,55400,55400,55400,9
|
|
20230920,094900,65025400,55500,55500,55500,55500,46
|
|
20230920,094800,62472400,55700,55600,55700,55600,6
|
|
20230920,094700,62138500,55600,55600,55600,55600,0
|
|
20230920,094600,62138500,55600,55500,55600,55500,27
|
|
20230920,094500,60637700,55400,55400,55400,55400,3
|
|
20230920,094400,60471500,55500,55600,55600,55500,10
|
|
20230920,094300,59916000,55600,55500,55600,55400,46
|
|
20230920,094200,57367000,55500,55400,55500,55400,15
|
|
20230920,094100,56535600,55600,55600,55600,55600,0
|
|
20230920,094000,56535600,55600,55600,55600,55600,4
|
|
20230920,093900,56313200,55600,55600,55600,55600,1
|
|
20230920,093800,56257600,55500,55400,55500,55400,28
|
|
20230920,093700,54706200,55400,55400,55400,55400,51
|
|
20230920,093600,51880800,55300,55300,55300,55300,0
|
|
20230920,093500,51880800,55300,55300,55300,55300,146
|
|
20230920,093400,43807000,55300,55300,55300,55300,10
|
|
20230920,093300,43254000,55500,55500,55500,55500,1
|
|
20230920,093200,43198500,55500,55400,55500,55400,127
|
|
20230920,093100,36152700,55200,55400,55400,55200,268
|
|
20230920,093000,21318500,55400,55500,55500,55400,5
|
|
20230920,092900,21041400,55500,55500,55500,55500,30
|
|
20230920,092800,19376400,55500,55400,55500,55400,3
|
|
20230920,092700,19210000,55400,55400,55400,55400,2
|
|
20230920,092600,19099200,55400,55400,55400,55400,33
|
|
20230920,092500,17271000,55400,55600,55600,55400,59
|
|
20230920,092400,13993900,55600,55600,55600,55600,0
|
|
20230920,092300,13993900,55600,55600,55600,55600,0
|
|
20230920,092200,13993900,55600,55600,55600,55600,0
|
|
20230920,092100,13993900,55600,55600,55600,55600,5
|
|
20230920,092000,13715900,55500,55500,55500,55500,1
|
|
20230920,091900,13660400,55500,55500,55500,55500,52
|
|
20230920,091800,10774400,55500,55500,55500,55500,12
|
|
20230920,091700,10108400,55600,55600,55600,55600,0
|
|
20230920,091600,10108400,55600,55600,55600,55600,5
|
|
20230920,091500,9830400,55500,55500,55500,55500,4
|
|
20230920,091400,9608400,55500,55500,55500,55500,1
|
|
20230920,091300,9552900,55500,55600,55600,55500,52
|
|
20230920,091200,6665400,55500,55500,55500,55500,0
|
|
20230920,091100,6665400,55500,55500,55500,55500,0
|
|
20230920,091000,6665400,55500,55500,55500,55500,12
|
|
20230920,090900,5999400,55500,55500,55500,55500,1
|
|
20230920,090800,5943900,55500,55500,55500,55500,1
|
|
20230920,090700,5888400,55500,55600,55600,55500,51
|
|
20230920,090600,3057600,55600,55600,55600,55600,0
|
|
20230920,090500,3057600,55600,55600,55600,55600,1
|
|
20230920,090400,3002000,55700,55600,55700,55600,2
|
|
20230920,090300,2890700,55600,55600,55600,55600,2
|
|
20230920,090200,2779500,55600,55600,55600,55600,2
|
|
20230920,090100,2668300,55500,55600,55600,55500,45
|
|
20230920,090000,167100,55700,55700,55700,55700,3
|