584 lines
30 KiB
CSV
584 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230921,184100,192527200,54600,54600,54600,54600,108
|
|
20230921,184000,192527200,54600,54600,54600,54600,0
|
|
20230921,183900,192527200,54600,54600,54600,54600,0
|
|
20230921,183800,192527200,54600,54600,54600,54600,0
|
|
20230921,183700,192527200,54600,54600,54600,54600,0
|
|
20230921,183600,192527200,54600,54600,54600,54600,0
|
|
20230921,183500,192527200,54600,54600,54600,54600,0
|
|
20230921,183400,192527200,54600,54600,54600,54600,0
|
|
20230921,183300,192527200,54600,54600,54600,54600,0
|
|
20230921,183200,192527200,54600,54600,54600,54600,0
|
|
20230921,183100,192527200,54600,54600,54600,54600,0
|
|
20230921,183000,192527200,54600,54600,54600,54600,0
|
|
20230921,182900,192527200,54600,54600,54600,54600,0
|
|
20230921,182800,192527200,54600,54600,54600,54600,0
|
|
20230921,182700,192527200,54600,54600,54600,54600,0
|
|
20230921,182600,192527200,54600,54600,54600,54600,0
|
|
20230921,182500,192527200,54600,54600,54600,54600,0
|
|
20230921,182400,192527200,54600,54600,54600,54600,0
|
|
20230921,182300,192527200,54600,54600,54600,54600,0
|
|
20230921,182200,192527200,54600,54600,54600,54600,0
|
|
20230921,182100,192527200,54600,54600,54600,54600,0
|
|
20230921,182000,192527200,54600,54600,54600,54600,0
|
|
20230921,181900,192527200,54600,54600,54600,54600,0
|
|
20230921,181800,192527200,54600,54600,54600,54600,0
|
|
20230921,181700,192527200,54600,54600,54600,54600,0
|
|
20230921,181600,192527200,54600,54600,54600,54600,0
|
|
20230921,181500,192527200,54600,54600,54600,54600,0
|
|
20230921,181400,192527200,54600,54600,54600,54600,0
|
|
20230921,181300,192527200,54600,54600,54600,54600,0
|
|
20230921,181200,192527200,54600,54600,54600,54600,0
|
|
20230921,181100,192527200,54600,54600,54600,54600,108
|
|
20230921,181000,192527200,54600,54600,54600,54600,0
|
|
20230921,180900,192527200,54600,54600,54600,54600,0
|
|
20230921,180800,192527200,54600,54600,54600,54600,0
|
|
20230921,180700,192527200,54600,54600,54600,54600,0
|
|
20230921,180600,192527200,54600,54600,54600,54600,0
|
|
20230921,180500,192527200,54600,54600,54600,54600,0
|
|
20230921,180400,192527200,54600,54600,54600,54600,0
|
|
20230921,180300,192527200,54600,54600,54600,54600,0
|
|
20230921,180200,192527200,54600,54600,54600,54600,0
|
|
20230921,180100,192527200,54600,54600,54600,54600,0
|
|
20230921,180000,192527200,54600,54600,54600,54600,0
|
|
20230921,175900,192527200,54600,54600,54600,54600,0
|
|
20230921,175800,192527200,54600,54600,54600,54600,0
|
|
20230921,175700,192527200,54600,54600,54600,54600,0
|
|
20230921,175600,192527200,54600,54600,54600,54600,0
|
|
20230921,175500,192527200,54600,54600,54600,54600,0
|
|
20230921,175400,192527200,54600,54600,54600,54600,0
|
|
20230921,175300,192527200,54600,54600,54600,54600,0
|
|
20230921,175200,192527200,54600,54600,54600,54600,0
|
|
20230921,175100,192527200,54600,54600,54600,54600,0
|
|
20230921,175000,192527200,54600,54600,54600,54600,0
|
|
20230921,174900,192527200,54600,54600,54600,54600,0
|
|
20230921,174800,192527200,54600,54600,54600,54600,0
|
|
20230921,174700,192527200,54600,54600,54600,54600,0
|
|
20230921,174600,192527200,54600,54600,54600,54600,0
|
|
20230921,174500,192527200,54600,54600,54600,54600,0
|
|
20230921,174400,192527200,54600,54600,54600,54600,0
|
|
20230921,174300,192527200,54600,54600,54600,54600,0
|
|
20230921,174200,192527200,54600,54600,54600,54600,0
|
|
20230921,174100,192527200,54600,54600,54600,54600,108
|
|
20230921,174000,192527200,54600,54600,54600,54600,0
|
|
20230921,173900,192527200,54600,54600,54600,54600,0
|
|
20230921,173800,192527200,54600,54600,54600,54600,0
|
|
20230921,173700,192527200,54600,54600,54600,54600,0
|
|
20230921,173600,192527200,54600,54600,54600,54600,0
|
|
20230921,173500,192527200,54600,54600,54600,54600,0
|
|
20230921,173400,192527200,54600,54600,54600,54600,0
|
|
20230921,173300,192527200,54600,54600,54600,54600,0
|
|
20230921,173200,192527200,54600,54600,54600,54600,0
|
|
20230921,173100,192527200,54600,54600,54600,54600,0
|
|
20230921,173000,192527200,54600,54600,54600,54600,0
|
|
20230921,172900,192527200,54600,54600,54600,54600,0
|
|
20230921,172800,192527200,54600,54600,54600,54600,0
|
|
20230921,172700,192527200,54600,54600,54600,54600,0
|
|
20230921,172600,192527200,54600,54600,54600,54600,0
|
|
20230921,172500,192527200,54600,54600,54600,54600,0
|
|
20230921,172400,192527200,54600,54600,54600,54600,0
|
|
20230921,172300,192527200,54600,54600,54600,54600,0
|
|
20230921,172200,192527200,54600,54600,54600,54600,0
|
|
20230921,172100,192527200,54600,54600,54600,54600,0
|
|
20230921,172000,192527200,54600,54600,54600,54600,0
|
|
20230921,171900,192527200,54600,54600,54600,54600,0
|
|
20230921,171800,192527200,54600,54600,54600,54600,0
|
|
20230921,171700,192527200,54600,54600,54600,54600,0
|
|
20230921,171600,192527200,54600,54600,54600,54600,0
|
|
20230921,171500,192527200,54600,54600,54600,54600,0
|
|
20230921,171400,192527200,54600,54600,54600,54600,0
|
|
20230921,171300,192527200,54600,54600,54600,54600,0
|
|
20230921,171200,192527200,54600,54600,54600,54600,0
|
|
20230921,171100,192527200,54600,54600,54600,54600,108
|
|
20230921,171000,192527200,54600,54600,54600,54600,0
|
|
20230921,170900,192527200,54600,54600,54600,54600,0
|
|
20230921,170800,192527200,54600,54600,54600,54600,0
|
|
20230921,170700,192527200,54600,54600,54600,54600,0
|
|
20230921,170600,192527200,54600,54600,54600,54600,0
|
|
20230921,170500,192527200,54600,54600,54600,54600,0
|
|
20230921,170400,192527200,54600,54600,54600,54600,0
|
|
20230921,170300,192527200,54600,54600,54600,54600,0
|
|
20230921,170200,192527200,54600,54600,54600,54600,0
|
|
20230921,170100,192527200,54600,54600,54600,54600,0
|
|
20230921,170000,192527200,54600,54600,54600,54600,0
|
|
20230921,165900,192527200,54600,54600,54600,54600,0
|
|
20230921,165800,192527200,54600,54600,54600,54600,0
|
|
20230921,165700,192527200,54600,54600,54600,54600,0
|
|
20230921,165600,192527200,54600,54600,54600,54600,0
|
|
20230921,165500,192527200,54600,54600,54600,54600,0
|
|
20230921,165400,192527200,54600,54600,54600,54600,0
|
|
20230921,165300,192527200,54600,54600,54600,54600,0
|
|
20230921,165200,192527200,54600,54600,54600,54600,0
|
|
20230921,165100,192527200,54600,54600,54600,54600,0
|
|
20230921,165000,192527200,54600,54600,54600,54600,0
|
|
20230921,164900,192527200,54600,54600,54600,54600,0
|
|
20230921,164800,192527200,54600,54600,54600,54600,0
|
|
20230921,164700,192527200,54600,54600,54600,54600,0
|
|
20230921,164600,192527200,54600,54600,54600,54600,0
|
|
20230921,164500,192527200,54600,54600,54600,54600,0
|
|
20230921,164400,192527200,54600,54600,54600,54600,0
|
|
20230921,164300,192527200,54600,54600,54600,54600,0
|
|
20230921,164200,192527200,54600,54600,54600,54600,0
|
|
20230921,164100,192527200,54600,54600,54600,54600,108
|
|
20230921,164000,192527200,54600,54600,54600,54600,0
|
|
20230921,163900,192527200,54600,54600,54600,54600,0
|
|
20230921,163800,192527200,54600,54600,54600,54600,0
|
|
20230921,163700,192527200,54600,54600,54600,54600,0
|
|
20230921,163600,192527200,54600,54600,54600,54600,0
|
|
20230921,163500,192527200,54600,54600,54600,54600,0
|
|
20230921,163400,192527200,54600,54600,54600,54600,0
|
|
20230921,163300,192527200,54600,54600,54600,54600,0
|
|
20230921,163200,192527200,54600,54600,54600,54600,0
|
|
20230921,163100,192527200,54600,54600,54600,54600,0
|
|
20230921,163000,192527200,54600,54600,54600,54600,0
|
|
20230921,162900,192527200,54600,54600,54600,54600,0
|
|
20230921,162800,192527200,54600,54600,54600,54600,0
|
|
20230921,162700,192527200,54600,54600,54600,54600,0
|
|
20230921,162600,192527200,54600,54600,54600,54600,0
|
|
20230921,162500,192527200,54600,54600,54600,54600,0
|
|
20230921,162400,192527200,54600,54600,54600,54600,0
|
|
20230921,162300,192527200,54600,54600,54600,54600,0
|
|
20230921,162200,192527200,54600,54600,54600,54600,0
|
|
20230921,162100,192527200,54600,54600,54600,54600,0
|
|
20230921,162000,192527200,54600,54600,54600,54600,0
|
|
20230921,161900,192527200,54600,54600,54600,54600,0
|
|
20230921,161800,192527200,54600,54600,54600,54600,0
|
|
20230921,161700,192527200,54600,54600,54600,54600,0
|
|
20230921,161600,192527200,54600,54600,54600,54600,0
|
|
20230921,161500,192527200,54600,54600,54600,54600,0
|
|
20230921,161400,192527200,54600,54600,54600,54600,0
|
|
20230921,161300,192527200,54600,54600,54600,54600,0
|
|
20230921,161200,192527200,54600,54600,54600,54600,0
|
|
20230921,161100,192527200,54600,54600,54600,54600,108
|
|
20230921,161000,192527200,54600,54600,54600,54600,0
|
|
20230921,160900,192527200,54600,54600,54600,54600,0
|
|
20230921,160800,192527200,54600,54600,54600,54600,0
|
|
20230921,160700,192527200,54600,54600,54600,54600,0
|
|
20230921,160600,192527200,54600,54600,54600,54600,0
|
|
20230921,160500,192527200,54600,54600,54600,54600,0
|
|
20230921,160400,192527200,54600,54600,54600,54600,0
|
|
20230921,160300,192527200,54600,54600,54600,54600,0
|
|
20230921,160200,192527200,54600,54600,54600,54600,0
|
|
20230921,160100,192527200,54600,54600,54600,54600,0
|
|
20230921,160000,192527200,54600,54600,54600,54600,0
|
|
20230921,155900,192527200,54600,54600,54600,54600,0
|
|
20230921,155800,192527200,54600,54600,54600,54600,0
|
|
20230921,155700,192527200,54600,54600,54600,54600,0
|
|
20230921,155600,192527200,54600,54600,54600,54600,0
|
|
20230921,155500,192527200,54600,54600,54600,54600,0
|
|
20230921,155400,192527200,54600,54600,54600,54600,0
|
|
20230921,155300,192527200,54600,54600,54600,54600,0
|
|
20230921,155200,192527200,54600,54600,54600,54600,0
|
|
20230921,155100,192527200,54600,54600,54600,54600,0
|
|
20230921,155000,192527200,54600,54600,54600,54600,0
|
|
20230921,154900,192527200,54600,54600,54600,54600,0
|
|
20230921,154800,192527200,54600,54600,54600,54600,0
|
|
20230921,154700,192527200,54600,54600,54600,54600,0
|
|
20230921,154600,192527200,54600,54600,54600,54600,0
|
|
20230921,154500,192527200,54600,54600,54600,54600,0
|
|
20230921,154400,192527200,54600,54600,54600,54600,0
|
|
20230921,154300,192527200,54600,54600,54600,54600,0
|
|
20230921,154200,192527200,54600,54600,54600,54600,0
|
|
20230921,154100,192527200,54600,54600,54600,54600,108
|
|
20230921,154000,192527200,54600,54600,54600,54600,0
|
|
20230921,153900,192527200,54600,54600,54600,54600,0
|
|
20230921,153800,192527200,54600,54600,54600,54600,0
|
|
20230921,153700,192527200,54600,54600,54600,54600,0
|
|
20230921,153600,192527200,54600,54600,54600,54600,0
|
|
20230921,153500,192527200,54600,54600,54600,54600,0
|
|
20230921,153400,192527200,54600,54600,54600,54600,0
|
|
20230921,153300,192527200,54600,54600,54600,54600,0
|
|
20230921,153200,192527200,54600,54600,54600,54600,0
|
|
20230921,153100,192527200,54600,54600,54600,54600,0
|
|
20230921,153000,192527200,54600,54600,54600,54600,108
|
|
20230921,152900,186630400,54100,54100,54100,54100,0
|
|
20230921,152800,186630400,54100,54100,54100,54100,0
|
|
20230921,152700,186630400,54100,54100,54100,54100,0
|
|
20230921,152600,186630400,54100,54100,54100,54100,0
|
|
20230921,152500,186630400,54100,54100,54100,54100,0
|
|
20230921,152400,186630400,54100,54100,54100,54100,0
|
|
20230921,152300,186630400,54100,54100,54100,54100,0
|
|
20230921,152200,186630400,54100,54100,54100,54100,0
|
|
20230921,152100,186630400,54100,54100,54100,54100,0
|
|
20230921,152000,186630400,54100,54100,54100,54100,0
|
|
20230921,151900,186630400,54100,54200,54200,54100,119
|
|
20230921,151800,180182400,54500,54500,54500,54500,0
|
|
20230921,151700,180182400,54500,54500,54500,54500,0
|
|
20230921,151600,180182400,54500,54500,54500,54500,0
|
|
20230921,151500,180182400,54500,54500,54500,54500,1
|
|
20230921,151400,180127900,54600,54500,54600,54500,46
|
|
20230921,151300,177620800,54000,54100,54100,54000,100
|
|
20230921,151200,172219700,54100,54100,54100,54100,10
|
|
20230921,151100,171678700,54000,54000,54000,54000,0
|
|
20230921,151000,171678700,54000,54000,54000,54000,1
|
|
20230921,150900,171624700,54100,54100,54100,54100,61
|
|
20230921,150800,168324600,54100,54200,54200,54100,321
|
|
20230921,150700,150956800,54200,54200,54200,54200,7
|
|
20230921,150600,150577400,54200,54200,54200,54200,116
|
|
20230921,150500,144290200,54200,54200,54200,54200,0
|
|
20230921,150400,144290200,54200,54200,54200,54200,0
|
|
20230921,150300,144290200,54200,54300,54300,54200,3
|
|
20230921,150200,144127400,54600,54600,54600,54600,0
|
|
20230921,150100,144127400,54600,54600,54600,54600,0
|
|
20230921,150000,144127400,54600,54600,54600,54600,1
|
|
20230921,145900,144072800,54600,54600,54600,54600,0
|
|
20230921,145800,144072800,54600,54600,54600,54600,0
|
|
20230921,145700,144072800,54600,54300,54600,54300,52
|
|
20230921,145600,141237700,54300,54300,54300,54300,7
|
|
20230921,145500,140857600,54200,54200,54200,54200,0
|
|
20230921,145400,140857600,54200,54200,54200,54200,127
|
|
20230921,145300,133974200,54200,54200,54200,54200,0
|
|
20230921,145200,133974200,54200,54200,54200,54200,0
|
|
20230921,145100,133974200,54200,54200,54200,54200,9
|
|
20230921,145000,133486400,54200,54200,54200,54200,91
|
|
20230921,144900,128554200,54300,54300,54300,54300,0
|
|
20230921,144800,128554200,54300,54300,54300,54300,0
|
|
20230921,144700,128554200,54300,54300,54300,54300,0
|
|
20230921,144600,128554200,54300,54300,54300,54300,7
|
|
20230921,144500,128174100,54200,54200,54200,54200,0
|
|
20230921,144400,128174100,54200,54200,54200,54200,0
|
|
20230921,144300,128174100,54200,54200,54200,54200,7
|
|
20230921,144200,127794700,54400,54200,54400,54200,6
|
|
20230921,144100,127469100,54200,54200,54200,54200,0
|
|
20230921,144000,127469100,54200,54200,54200,54200,4
|
|
20230921,143900,127252300,54200,54200,54200,54200,50
|
|
20230921,143800,124542300,54300,54300,54300,54300,0
|
|
20230921,143700,124542300,54300,54300,54300,54300,0
|
|
20230921,143600,124542300,54300,54300,54300,54300,224
|
|
20230921,143500,112379100,54400,54400,54400,54400,0
|
|
20230921,143400,112379100,54400,54400,54400,54400,0
|
|
20230921,143300,112379100,54400,54400,54400,54400,0
|
|
20230921,143200,112379100,54400,54400,54400,54400,0
|
|
20230921,143100,112379100,54400,54400,54400,54400,0
|
|
20230921,143000,112379100,54400,54400,54400,54400,0
|
|
20230921,142900,112379100,54400,54400,54400,54400,0
|
|
20230921,142800,112379100,54400,54400,54400,54400,0
|
|
20230921,142700,112379100,54400,54400,54400,54400,0
|
|
20230921,142600,112379100,54400,54400,54400,54400,0
|
|
20230921,142500,112379100,54400,54400,54400,54400,0
|
|
20230921,142400,112379100,54400,54400,54400,54400,0
|
|
20230921,142300,112379100,54400,54400,54400,54400,104
|
|
20230921,142200,106721500,54400,54400,54400,54400,0
|
|
20230921,142100,106721500,54400,54400,54400,54400,0
|
|
20230921,142000,106721500,54400,54400,54400,54400,1
|
|
20230921,141900,106667100,54400,54400,54400,54400,0
|
|
20230921,141800,106667100,54400,54400,54400,54400,0
|
|
20230921,141700,106667100,54400,54400,54400,54400,0
|
|
20230921,141600,106667100,54400,54400,54400,54400,0
|
|
20230921,141500,106667100,54400,54400,54400,54400,25
|
|
20230921,141400,105307100,54400,54400,54400,54400,5
|
|
20230921,141300,105035100,54400,54400,54400,54400,1
|
|
20230921,141200,104980700,54400,54400,54400,54400,0
|
|
20230921,141100,104980700,54400,54400,54400,54400,0
|
|
20230921,141000,104980700,54400,54400,54400,54400,9
|
|
20230921,140900,104491100,54400,54400,54400,54400,0
|
|
20230921,140800,104491100,54400,54400,54400,54400,0
|
|
20230921,140700,104491100,54400,54400,54400,54400,0
|
|
20230921,140600,104491100,54400,54400,54400,54400,0
|
|
20230921,140500,104491100,54400,54400,54400,54400,0
|
|
20230921,140400,104491100,54400,54400,54400,54400,0
|
|
20230921,140300,104491100,54400,54400,54400,54400,0
|
|
20230921,140200,104491100,54400,54400,54400,54400,0
|
|
20230921,140100,104491100,54400,54400,54400,54400,0
|
|
20230921,140000,104491100,54400,54400,54400,54400,0
|
|
20230921,135900,104491100,54400,54400,54400,54400,0
|
|
20230921,135800,104491100,54400,54400,54400,54400,0
|
|
20230921,135700,104491100,54400,54400,54400,54400,0
|
|
20230921,135600,104491100,54400,54400,54400,54400,10
|
|
20230921,135500,103947100,54400,54400,54400,54400,0
|
|
20230921,135400,103947100,54400,54400,54400,54400,0
|
|
20230921,135300,103947100,54400,54400,54400,54400,0
|
|
20230921,135200,103947100,54400,54400,54400,54400,0
|
|
20230921,135100,103947100,54400,54400,54400,54400,0
|
|
20230921,135000,103947100,54400,54400,54400,54400,0
|
|
20230921,134900,103947100,54400,54400,54400,54400,4
|
|
20230921,134800,103729500,54300,54300,54300,54300,0
|
|
20230921,134700,103729500,54300,54300,54300,54300,0
|
|
20230921,134600,103729500,54300,54300,54300,54300,0
|
|
20230921,134500,103729500,54300,54300,54300,54300,0
|
|
20230921,134400,103729500,54300,54300,54300,54300,0
|
|
20230921,134300,103729500,54300,54300,54300,54300,0
|
|
20230921,134200,103729500,54300,54300,54300,54300,0
|
|
20230921,134100,103729500,54300,54300,54300,54300,0
|
|
20230921,134000,103729500,54300,54300,54300,54300,0
|
|
20230921,133900,103729500,54300,54300,54300,54300,40
|
|
20230921,133800,101557500,54400,54400,54400,54400,0
|
|
20230921,133700,101557500,54400,54400,54400,54400,0
|
|
20230921,133600,101557500,54400,54400,54400,54400,0
|
|
20230921,133500,101557500,54400,54400,54400,54400,1
|
|
20230921,133400,101503100,54400,54400,54400,54400,1
|
|
20230921,133300,101448700,54400,54400,54400,54400,0
|
|
20230921,133200,101448700,54400,54400,54400,54400,0
|
|
20230921,133100,101448700,54400,54400,54400,54400,0
|
|
20230921,133000,101448700,54400,54400,54400,54400,0
|
|
20230921,132900,101448700,54400,54400,54400,54400,0
|
|
20230921,132800,101448700,54400,54400,54400,54400,38
|
|
20230921,132700,99381500,54400,54400,54400,54400,1
|
|
20230921,132600,99327100,54400,54400,54400,54400,0
|
|
20230921,132500,99327100,54400,54400,54400,54400,11
|
|
20230921,132400,98728700,54400,54400,54400,54400,0
|
|
20230921,132300,98728700,54400,54400,54400,54400,0
|
|
20230921,132200,98728700,54400,54400,54400,54400,0
|
|
20230921,132100,98728700,54400,54400,54400,54400,0
|
|
20230921,132000,98728700,54400,54400,54400,54400,0
|
|
20230921,131900,98728700,54400,54400,54400,54400,0
|
|
20230921,131800,98728700,54400,54400,54400,54400,1
|
|
20230921,131700,98674300,54300,54300,54300,54300,0
|
|
20230921,131600,98674300,54300,54300,54300,54300,0
|
|
20230921,131500,98674300,54300,54300,54300,54300,3
|
|
20230921,131400,98511400,54300,54300,54300,54300,0
|
|
20230921,131300,98511400,54300,54300,54300,54300,0
|
|
20230921,131200,98511400,54300,54300,54300,54300,0
|
|
20230921,131100,98511400,54300,54300,54300,54300,1
|
|
20230921,131000,98457100,54500,54500,54500,54500,0
|
|
20230921,130900,98457100,54500,54500,54500,54500,0
|
|
20230921,130800,98457100,54500,54500,54500,54500,1
|
|
20230921,130700,98402600,54500,54500,54500,54500,0
|
|
20230921,130600,98402600,54500,54500,54500,54500,2
|
|
20230921,130500,98293600,54500,54500,54500,54500,0
|
|
20230921,130400,98293600,54500,54500,54500,54500,0
|
|
20230921,130300,98293600,54500,54500,54500,54500,8
|
|
20230921,130200,97857600,54500,54500,54500,54500,0
|
|
20230921,130100,97857600,54500,54500,54500,54500,0
|
|
20230921,130000,97857600,54500,54500,54500,54500,0
|
|
20230921,125900,97857600,54500,54500,54500,54500,1
|
|
20230921,125800,97803100,54500,54500,54500,54500,0
|
|
20230921,125700,97803100,54500,54500,54500,54500,0
|
|
20230921,125600,97803100,54500,54500,54500,54500,0
|
|
20230921,125500,97803100,54500,54500,54500,54500,0
|
|
20230921,125400,97803100,54500,54500,54500,54500,10
|
|
20230921,125300,97258100,54500,54500,54500,54500,0
|
|
20230921,125200,97258100,54500,54500,54500,54500,0
|
|
20230921,125100,97258100,54500,54500,54500,54500,0
|
|
20230921,125000,97258100,54500,54500,54500,54500,0
|
|
20230921,124900,97258100,54500,54500,54500,54500,0
|
|
20230921,124800,97258100,54500,54500,54500,54500,0
|
|
20230921,124700,97258100,54500,54500,54500,54500,0
|
|
20230921,124600,97258100,54500,54500,54500,54500,0
|
|
20230921,124500,97258100,54500,54500,54500,54500,0
|
|
20230921,124400,97258100,54500,54500,54500,54500,0
|
|
20230921,124300,97258100,54500,54500,54500,54500,2
|
|
20230921,124200,97149100,54300,54300,54300,54300,0
|
|
20230921,124100,97149100,54300,54300,54300,54300,0
|
|
20230921,124000,97149100,54300,54300,54300,54300,0
|
|
20230921,123900,97149100,54300,54300,54300,54300,0
|
|
20230921,123800,97149100,54300,54300,54300,54300,0
|
|
20230921,123700,97149100,54300,54300,54300,54300,0
|
|
20230921,123600,97149100,54300,54300,54300,54300,1
|
|
20230921,123500,97094800,54400,54400,54400,54400,0
|
|
20230921,123400,97094800,54400,54400,54400,54400,0
|
|
20230921,123300,97094800,54400,54400,54400,54400,1
|
|
20230921,123200,97040400,54400,54400,54400,54400,0
|
|
20230921,123100,97040400,54400,54400,54400,54400,0
|
|
20230921,123000,97040400,54400,54400,54400,54400,0
|
|
20230921,122900,97040400,54400,54400,54400,54400,0
|
|
20230921,122800,97040400,54400,54400,54400,54400,0
|
|
20230921,122700,97040400,54400,54400,54400,54400,0
|
|
20230921,122600,97040400,54400,54400,54400,54400,0
|
|
20230921,122500,97040400,54400,54400,54400,54400,0
|
|
20230921,122400,97040400,54400,54400,54400,54400,0
|
|
20230921,122300,97040400,54400,54400,54400,54400,0
|
|
20230921,122200,97040400,54400,54400,54400,54400,0
|
|
20230921,122100,97040400,54400,54400,54400,54400,0
|
|
20230921,122000,97040400,54400,54400,54400,54400,4
|
|
20230921,121900,96822800,54400,54400,54400,54400,0
|
|
20230921,121800,96822800,54400,54400,54400,54400,0
|
|
20230921,121700,96822800,54400,54400,54400,54400,59
|
|
20230921,121600,93613200,54400,54300,54400,54300,9
|
|
20230921,121500,93124000,54300,54300,54300,54300,9
|
|
20230921,121400,92635300,54200,54200,54200,54200,0
|
|
20230921,121300,92635300,54200,54300,54300,54200,25
|
|
20230921,121200,91280000,54300,54300,54300,54300,0
|
|
20230921,121100,91280000,54300,54300,54300,54300,0
|
|
20230921,121000,91280000,54300,54300,54300,54300,34
|
|
20230921,120900,89433800,54300,54300,54300,54300,0
|
|
20230921,120800,89433800,54300,54300,54300,54300,0
|
|
20230921,120700,89433800,54300,54300,54300,54300,0
|
|
20230921,120600,89433800,54300,54300,54300,54300,0
|
|
20230921,120500,89433800,54300,54300,54300,54300,0
|
|
20230921,120400,89433800,54300,54300,54300,54300,6
|
|
20230921,120300,89108000,54300,54300,54300,54300,0
|
|
20230921,120200,89108000,54300,54300,54300,54300,0
|
|
20230921,120100,89108000,54300,54300,54300,54300,1
|
|
20230921,120000,89053700,54300,54300,54300,54300,0
|
|
20230921,115900,89053700,54300,54300,54300,54300,0
|
|
20230921,115800,89053700,54300,54300,54300,54300,0
|
|
20230921,115700,89053700,54300,54300,54300,54300,31
|
|
20230921,115600,87370400,54400,54400,54400,54400,0
|
|
20230921,115500,87370400,54400,54400,54400,54400,1
|
|
20230921,115400,87316000,54500,54500,54500,54500,0
|
|
20230921,115300,87316000,54500,54500,54500,54500,9
|
|
20230921,115200,86825500,54500,54500,54500,54500,0
|
|
20230921,115100,86825500,54500,54500,54500,54500,0
|
|
20230921,115000,86825500,54500,54500,54500,54500,0
|
|
20230921,114900,86825500,54500,54500,54500,54500,10
|
|
20230921,114800,86280500,54400,54400,54400,54400,40
|
|
20230921,114700,84104500,54300,54300,54300,54300,0
|
|
20230921,114600,84104500,54300,54300,54300,54300,0
|
|
20230921,114500,84104500,54300,54300,54300,54300,0
|
|
20230921,114400,84104500,54300,54300,54300,54300,0
|
|
20230921,114300,84104500,54300,54300,54300,54300,0
|
|
20230921,114200,84104500,54300,54300,54300,54300,1
|
|
20230921,114100,84050200,54400,54400,54400,54400,0
|
|
20230921,114000,84050200,54400,54400,54400,54400,6
|
|
20230921,113900,83723800,54600,54600,54600,54600,0
|
|
20230921,113800,83723800,54600,54600,54600,54600,0
|
|
20230921,113700,83723800,54600,54600,54600,54600,0
|
|
20230921,113600,83723800,54600,54600,54600,54600,0
|
|
20230921,113500,83723800,54600,54600,54600,54600,0
|
|
20230921,113400,83723800,54600,54600,54600,54600,2
|
|
20230921,113300,83614600,54600,54600,54600,54600,0
|
|
20230921,113200,83614600,54600,54600,54600,54600,0
|
|
20230921,113100,83614600,54600,54600,54600,54600,0
|
|
20230921,113000,83614600,54600,54600,54600,54600,0
|
|
20230921,112900,83614600,54600,54600,54600,54600,0
|
|
20230921,112800,83614600,54600,54600,54600,54600,0
|
|
20230921,112700,83614600,54600,54600,54600,54600,0
|
|
20230921,112600,83614600,54600,54600,54600,54600,0
|
|
20230921,112500,83614600,54600,54600,54600,54600,0
|
|
20230921,112400,83614600,54600,54600,54600,54600,0
|
|
20230921,112300,83614600,54600,54600,54600,54600,0
|
|
20230921,112200,83614600,54600,54600,54600,54600,0
|
|
20230921,112100,83614600,54600,54600,54600,54600,0
|
|
20230921,112000,83614600,54600,54600,54600,54600,0
|
|
20230921,111900,83614600,54600,54600,54600,54600,0
|
|
20230921,111800,83614600,54600,54600,54600,54600,2
|
|
20230921,111700,83505400,54600,54600,54600,54600,0
|
|
20230921,111600,83505400,54600,54600,54600,54600,0
|
|
20230921,111500,83505400,54600,54600,54600,54600,0
|
|
20230921,111400,83505400,54600,54600,54600,54600,1
|
|
20230921,111300,83450800,54500,54500,54500,54500,0
|
|
20230921,111200,83450800,54500,54500,54500,54500,0
|
|
20230921,111100,83450800,54500,54500,54500,54500,0
|
|
20230921,111000,83450800,54500,54500,54500,54500,0
|
|
20230921,110900,83450800,54500,54500,54500,54500,92
|
|
20230921,110800,78436800,54600,54600,54600,54600,0
|
|
20230921,110700,78436800,54600,54600,54600,54600,0
|
|
20230921,110600,78436800,54600,54600,54600,54600,0
|
|
20230921,110500,78436800,54600,54600,54600,54600,0
|
|
20230921,110400,78436800,54600,54600,54600,54600,0
|
|
20230921,110300,78436800,54600,54600,54600,54600,0
|
|
20230921,110200,78436800,54600,54600,54600,54600,0
|
|
20230921,110100,78436800,54600,54600,54600,54600,2
|
|
20230921,110000,78327600,54300,54300,54300,54300,13
|
|
20230921,105900,77621700,54300,54400,54400,54300,10
|
|
20230921,105800,77078300,54400,54400,54400,54400,10
|
|
20230921,105700,76534300,54600,54600,54600,54600,0
|
|
20230921,105600,76534300,54600,54600,54600,54600,0
|
|
20230921,105500,76534300,54600,54600,54600,54600,0
|
|
20230921,105400,76534300,54600,54600,54600,54600,0
|
|
20230921,105300,76534300,54600,54600,54600,54600,0
|
|
20230921,105200,76534300,54600,54600,54600,54600,0
|
|
20230921,105100,76534300,54600,54600,54600,54600,0
|
|
20230921,105000,76534300,54600,54600,54600,54600,2
|
|
20230921,104900,76425100,54600,54600,54600,54600,2
|
|
20230921,104800,76315900,54600,54600,54600,54600,0
|
|
20230921,104700,76315900,54600,54600,54600,54600,0
|
|
20230921,104600,76315900,54600,54600,54600,54600,0
|
|
20230921,104500,76315900,54600,54600,54600,54600,0
|
|
20230921,104400,76315900,54600,54600,54600,54600,1
|
|
20230921,104300,76261300,54500,54500,54500,54500,50
|
|
20230921,104200,73536300,54200,54200,54200,54200,0
|
|
20230921,104100,73536300,54200,54200,54200,54200,0
|
|
20230921,104000,73536300,54200,54200,54200,54200,0
|
|
20230921,103900,73536300,54200,54200,54200,54200,0
|
|
20230921,103800,73536300,54200,54200,54200,54200,11
|
|
20230921,103700,72940100,54300,54300,54300,54300,0
|
|
20230921,103600,72940100,54300,54400,54400,54300,9
|
|
20230921,103500,72451200,54400,54400,54400,54400,0
|
|
20230921,103400,72451200,54400,54400,54400,54400,0
|
|
20230921,103300,72451200,54400,54300,54400,54300,23
|
|
20230921,103200,71202000,54400,54400,54400,54400,0
|
|
20230921,103100,71202000,54400,54400,54400,54400,36
|
|
20230921,103000,69243600,54400,54400,54500,54100,294
|
|
20230921,102900,53299900,54500,54500,54500,54500,34
|
|
20230921,102800,51446900,54600,54600,54600,54600,4
|
|
20230921,102700,51228500,54600,54600,54600,54600,0
|
|
20230921,102600,51228500,54600,54600,54600,54600,0
|
|
20230921,102500,51228500,54600,54600,54600,54600,0
|
|
20230921,102400,51228500,54600,54600,54600,54600,0
|
|
20230921,102300,51228500,54600,54600,54600,54600,0
|
|
20230921,102200,51228500,54600,54600,54600,54600,0
|
|
20230921,102100,51228500,54600,54600,54600,54600,0
|
|
20230921,102000,51228500,54600,54700,54700,54600,11
|
|
20230921,101900,50626900,54700,54700,54700,54700,0
|
|
20230921,101800,50626900,54700,54700,54700,54700,0
|
|
20230921,101700,50626900,54700,54600,54700,54600,6
|
|
20230921,101600,50299200,54600,54600,54600,54600,0
|
|
20230921,101500,50299200,54600,54600,54600,54600,0
|
|
20230921,101400,50299200,54600,54600,54600,54600,2
|
|
20230921,101300,50190000,54600,54600,54600,54600,1
|
|
20230921,101200,50135400,54600,54600,54600,54600,5
|
|
20230921,101100,49862400,54600,54600,54600,54600,23
|
|
20230921,101000,48606600,54700,54700,54700,54700,0
|
|
20230921,100900,48606600,54700,54700,54700,54700,0
|
|
20230921,100800,48606600,54700,54700,54700,54700,4
|
|
20230921,100700,48387800,54800,54800,54800,54800,0
|
|
20230921,100600,48387800,54800,54800,54800,54800,0
|
|
20230921,100500,48387800,54800,54800,54800,54800,0
|
|
20230921,100400,48387800,54800,54700,54800,54700,2
|
|
20230921,100300,48278300,54700,54700,54700,54700,0
|
|
20230921,100200,48278300,54700,54700,54700,54700,1
|
|
20230921,100100,48223600,54900,54900,54900,54900,0
|
|
20230921,100000,48223600,54900,54900,54900,54900,0
|
|
20230921,095900,48223600,54900,54900,54900,54900,50
|
|
20230921,095800,45478600,54800,54800,54800,54800,0
|
|
20230921,095700,45478600,54800,54800,54800,54800,4
|
|
20230921,095600,45259400,54900,54900,54900,54900,0
|
|
20230921,095500,45259400,54900,54900,54900,54900,1
|
|
20230921,095400,45204500,54900,54900,54900,54900,0
|
|
20230921,095300,45204500,54900,54900,54900,54900,1
|
|
20230921,095200,45149600,54800,54800,54800,54800,0
|
|
20230921,095100,45149600,54800,54800,54800,54800,0
|
|
20230921,095000,45149600,54800,54800,54800,54800,0
|
|
20230921,094900,45149600,54800,54800,54800,54800,11
|
|
20230921,094800,44546800,54800,54800,54800,54800,3
|
|
20230921,094700,44382400,54800,54800,54800,54800,0
|
|
20230921,094600,44382400,54800,54800,54800,54800,4
|
|
20230921,094500,44163200,54600,54700,54700,54000,215
|
|
20230921,094400,32482200,54700,54800,54800,54700,16
|
|
20230921,094300,31606600,54800,54800,54800,54800,30
|
|
20230921,094200,29962600,54900,54900,54900,54900,30
|
|
20230921,094100,28315600,55000,55300,55300,55000,218
|
|
20230921,094000,16318600,55300,55300,55300,55300,12
|
|
20230921,093900,15655000,55300,55300,55300,55300,0
|
|
20230921,093800,15655000,55300,55300,55300,55300,0
|
|
20230921,093700,15655000,55300,55200,55300,55200,2
|
|
20230921,093600,15544500,55100,55100,55100,55100,0
|
|
20230921,093500,15544500,55100,55100,55100,55100,0
|
|
20230921,093400,15544500,55100,55100,55100,55100,0
|
|
20230921,093300,15544500,55100,55100,55100,55100,0
|
|
20230921,093200,15544500,55100,55100,55100,55100,0
|
|
20230921,093100,15544500,55100,55100,55100,55100,0
|
|
20230921,093000,15544500,55100,55100,55100,55100,0
|
|
20230921,092900,15544500,55100,55100,55100,55100,0
|
|
20230921,092800,15544500,55100,55100,55100,55100,0
|
|
20230921,092700,15544500,55100,55100,55100,55100,0
|
|
20230921,092600,15544500,55100,55100,55100,55100,0
|
|
20230921,092500,15544500,55100,55100,55100,55100,0
|
|
20230921,092400,15544500,55100,55100,55100,55100,0
|
|
20230921,092300,15544500,55100,55100,55100,55100,0
|
|
20230921,092200,15544500,55100,55100,55100,55100,0
|
|
20230921,092100,15544500,55100,55100,55100,55100,0
|
|
20230921,092000,15544500,55100,55100,55100,55100,0
|
|
20230921,091900,15544500,55100,55100,55100,55100,0
|
|
20230921,091800,15544500,55100,55100,55100,55100,0
|
|
20230921,091700,15544500,55100,55100,55100,55100,0
|
|
20230921,091600,15544500,55100,55100,55100,55100,1
|
|
20230921,091500,15489400,55000,55000,55000,55000,0
|
|
20230921,091400,15489400,55000,55100,55100,55000,100
|
|
20230921,091300,9988800,55100,55100,55100,55100,30
|
|
20230921,091200,8335800,55200,55200,55200,55200,0
|
|
20230921,091100,8335800,55200,55200,55200,55200,2
|
|
20230921,091000,8225400,55100,55100,55100,55100,0
|
|
20230921,090900,8225400,55100,55200,55200,55100,106
|
|
20230921,090800,2380000,55300,55300,55300,55300,0
|
|
20230921,090700,2380000,55300,55300,55300,55300,3
|
|
20230921,090600,2214100,55800,55800,55800,55800,0
|
|
20230921,090500,2214100,55800,55800,55800,55800,0
|
|
20230921,090400,2214100,55800,55800,55800,55800,1
|
|
20230921,090300,2158300,55300,55300,55300,55300,26
|
|
20230921,090200,720500,55300,55300,55300,55300,0
|
|
20230921,090100,720500,55300,55300,55300,55300,7
|
|
20230921,090000,333400,55400,55900,55900,55400,6
|