586 lines
30 KiB
CSV
586 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,184300,128588000,53900,53900,53900,53900,18
|
|
20230922,184200,128588000,53900,53900,53900,53900,0
|
|
20230922,184100,128588000,53900,53900,53900,53900,0
|
|
20230922,184000,128588000,53900,53900,53900,53900,0
|
|
20230922,183900,128588000,53900,53900,53900,53900,0
|
|
20230922,183800,128588000,53900,53900,53900,53900,0
|
|
20230922,183700,128588000,53900,53900,53900,53900,0
|
|
20230922,183600,128588000,53900,53900,53900,53900,0
|
|
20230922,183500,128588000,53900,53900,53900,53900,0
|
|
20230922,183400,128588000,53900,53900,53900,53900,0
|
|
20230922,183300,128588000,53900,53900,53900,53900,0
|
|
20230922,183200,128588000,53900,53900,53900,53900,0
|
|
20230922,183100,128588000,53900,53900,53900,53900,0
|
|
20230922,183000,128588000,53900,53900,53900,53900,0
|
|
20230922,182900,128588000,53900,53900,53900,53900,0
|
|
20230922,182800,128588000,53900,53900,53900,53900,0
|
|
20230922,182700,128588000,53900,53900,53900,53900,0
|
|
20230922,182600,128588000,53900,53900,53900,53900,0
|
|
20230922,182500,128588000,53900,53900,53900,53900,0
|
|
20230922,182400,128588000,53900,53900,53900,53900,0
|
|
20230922,182300,128588000,53900,53900,53900,53900,0
|
|
20230922,182200,128588000,53900,53900,53900,53900,0
|
|
20230922,182100,128588000,53900,53900,53900,53900,0
|
|
20230922,182000,128588000,53900,53900,53900,53900,0
|
|
20230922,181900,128588000,53900,53900,53900,53900,0
|
|
20230922,181800,128588000,53900,53900,53900,53900,0
|
|
20230922,181700,128588000,53900,53900,53900,53900,0
|
|
20230922,181600,128588000,53900,53900,53900,53900,0
|
|
20230922,181500,128588000,53900,53900,53900,53900,0
|
|
20230922,181400,128588000,53900,53900,53900,53900,0
|
|
20230922,181300,128588000,53900,53900,53900,53900,18
|
|
20230922,181200,128588000,53900,53900,53900,53900,0
|
|
20230922,181100,128588000,53900,53900,53900,53900,0
|
|
20230922,181000,128588000,53900,53900,53900,53900,0
|
|
20230922,180900,128588000,53900,53900,53900,53900,0
|
|
20230922,180800,128588000,53900,53900,53900,53900,0
|
|
20230922,180700,128588000,53900,53900,53900,53900,0
|
|
20230922,180600,128588000,53900,53900,53900,53900,0
|
|
20230922,180500,128588000,53900,53900,53900,53900,0
|
|
20230922,180400,128588000,53900,53900,53900,53900,0
|
|
20230922,180300,128588000,53900,53900,53900,53900,0
|
|
20230922,180200,128588000,53900,53900,53900,53900,0
|
|
20230922,180100,128588000,53900,53900,53900,53900,0
|
|
20230922,180000,128588000,53900,53900,53900,53900,0
|
|
20230922,175900,128588000,53900,53900,53900,53900,0
|
|
20230922,175800,128588000,53900,53900,53900,53900,0
|
|
20230922,175700,128588000,53900,53900,53900,53900,0
|
|
20230922,175600,128588000,53900,53900,53900,53900,0
|
|
20230922,175500,128588000,53900,53900,53900,53900,0
|
|
20230922,175400,128588000,53900,53900,53900,53900,0
|
|
20230922,175300,128588000,53900,53900,53900,53900,0
|
|
20230922,175200,128588000,53900,53900,53900,53900,0
|
|
20230922,175100,128588000,53900,53900,53900,53900,0
|
|
20230922,175000,128588000,53900,53900,53900,53900,0
|
|
20230922,174900,128588000,53900,53900,53900,53900,0
|
|
20230922,174800,128588000,53900,53900,53900,53900,0
|
|
20230922,174700,128588000,53900,53900,53900,53900,0
|
|
20230922,174600,128588000,53900,53900,53900,53900,0
|
|
20230922,174500,128588000,53900,53900,53900,53900,0
|
|
20230922,174400,128588000,53900,53900,53900,53900,0
|
|
20230922,174300,128588000,53900,53900,53900,53900,18
|
|
20230922,174200,128588000,53900,53900,53900,53900,0
|
|
20230922,174100,128588000,53900,53900,53900,53900,0
|
|
20230922,174000,128588000,53900,53900,53900,53900,0
|
|
20230922,173900,128588000,53900,53900,53900,53900,0
|
|
20230922,173800,128588000,53900,53900,53900,53900,0
|
|
20230922,173700,128588000,53900,53900,53900,53900,0
|
|
20230922,173600,128588000,53900,53900,53900,53900,0
|
|
20230922,173500,128588000,53900,53900,53900,53900,0
|
|
20230922,173400,128588000,53900,53900,53900,53900,0
|
|
20230922,173300,128588000,53900,53900,53900,53900,0
|
|
20230922,173200,128588000,53900,53900,53900,53900,0
|
|
20230922,173100,128588000,53900,53900,53900,53900,0
|
|
20230922,173000,128588000,53900,53900,53900,53900,0
|
|
20230922,172900,128588000,53900,53900,53900,53900,0
|
|
20230922,172800,128588000,53900,53900,53900,53900,0
|
|
20230922,172700,128588000,53900,53900,53900,53900,0
|
|
20230922,172600,128588000,53900,53900,53900,53900,0
|
|
20230922,172500,128588000,53900,53900,53900,53900,0
|
|
20230922,172400,128588000,53900,53900,53900,53900,0
|
|
20230922,172300,128588000,53900,53900,53900,53900,0
|
|
20230922,172200,128588000,53900,53900,53900,53900,0
|
|
20230922,172100,128588000,53900,53900,53900,53900,0
|
|
20230922,172000,128588000,53900,53900,53900,53900,0
|
|
20230922,171900,128588000,53900,53900,53900,53900,0
|
|
20230922,171800,128588000,53900,53900,53900,53900,0
|
|
20230922,171700,128588000,53900,53900,53900,53900,0
|
|
20230922,171600,128588000,53900,53900,53900,53900,0
|
|
20230922,171500,128588000,53900,53900,53900,53900,0
|
|
20230922,171400,128588000,53900,53900,53900,53900,0
|
|
20230922,171300,128588000,53900,53900,53900,53900,18
|
|
20230922,171200,128588000,53900,53900,53900,53900,0
|
|
20230922,171100,128588000,53900,53900,53900,53900,0
|
|
20230922,171000,128588000,53900,53900,53900,53900,0
|
|
20230922,170900,128588000,53900,53900,53900,53900,0
|
|
20230922,170800,128588000,53900,53900,53900,53900,0
|
|
20230922,170700,128588000,53900,53900,53900,53900,0
|
|
20230922,170600,128588000,53900,53900,53900,53900,0
|
|
20230922,170500,128588000,53900,53900,53900,53900,0
|
|
20230922,170400,128588000,53900,53900,53900,53900,0
|
|
20230922,170300,128588000,53900,53900,53900,53900,0
|
|
20230922,170200,128588000,53900,53900,53900,53900,0
|
|
20230922,170100,128588000,53900,53900,53900,53900,0
|
|
20230922,170000,128588000,53900,53900,53900,53900,0
|
|
20230922,165900,128588000,53900,53900,53900,53900,0
|
|
20230922,165800,128588000,53900,53900,53900,53900,0
|
|
20230922,165700,128588000,53900,53900,53900,53900,0
|
|
20230922,165600,128588000,53900,53900,53900,53900,0
|
|
20230922,165500,128588000,53900,53900,53900,53900,0
|
|
20230922,165400,128588000,53900,53900,53900,53900,0
|
|
20230922,165300,128588000,53900,53900,53900,53900,0
|
|
20230922,165200,128588000,53900,53900,53900,53900,0
|
|
20230922,165100,128588000,53900,53900,53900,53900,0
|
|
20230922,165000,128588000,53900,53900,53900,53900,0
|
|
20230922,164900,128588000,53900,53900,53900,53900,0
|
|
20230922,164800,128588000,53900,53900,53900,53900,0
|
|
20230922,164700,128588000,53900,53900,53900,53900,0
|
|
20230922,164600,128588000,53900,53900,53900,53900,0
|
|
20230922,164500,128588000,53900,53900,53900,53900,0
|
|
20230922,164400,128588000,53900,53900,53900,53900,0
|
|
20230922,164300,128588000,53900,53900,53900,53900,18
|
|
20230922,164200,128588000,53900,53900,53900,53900,0
|
|
20230922,164100,128588000,53900,53900,53900,53900,0
|
|
20230922,164000,128588000,53900,53900,53900,53900,0
|
|
20230922,163900,128588000,53900,53900,53900,53900,0
|
|
20230922,163800,128588000,53900,53900,53900,53900,0
|
|
20230922,163700,128588000,53900,53900,53900,53900,0
|
|
20230922,163600,128588000,53900,53900,53900,53900,0
|
|
20230922,163500,128588000,53900,53900,53900,53900,0
|
|
20230922,163400,128588000,53900,53900,53900,53900,0
|
|
20230922,163300,128588000,53900,53900,53900,53900,0
|
|
20230922,163200,128588000,53900,53900,53900,53900,0
|
|
20230922,163100,128588000,53900,53900,53900,53900,0
|
|
20230922,163000,128588000,53900,53900,53900,53900,0
|
|
20230922,162900,128588000,53900,53900,53900,53900,0
|
|
20230922,162800,128588000,53900,53900,53900,53900,0
|
|
20230922,162700,128588000,53900,53900,53900,53900,0
|
|
20230922,162600,128588000,53900,53900,53900,53900,0
|
|
20230922,162500,128588000,53900,53900,53900,53900,0
|
|
20230922,162400,128588000,53900,53900,53900,53900,0
|
|
20230922,162300,128588000,53900,53900,53900,53900,0
|
|
20230922,162200,128588000,53900,53900,53900,53900,0
|
|
20230922,162100,128588000,53900,53900,53900,53900,0
|
|
20230922,162000,128588000,53900,53900,53900,53900,0
|
|
20230922,161900,128588000,53900,53900,53900,53900,0
|
|
20230922,161800,128588000,53900,53900,53900,53900,0
|
|
20230922,161700,128588000,53900,53900,53900,53900,0
|
|
20230922,161600,128588000,53900,53900,53900,53900,0
|
|
20230922,161500,128588000,53900,53900,53900,53900,0
|
|
20230922,161400,128588000,53900,53900,53900,53900,0
|
|
20230922,161300,128588000,53900,53900,53900,53900,18
|
|
20230922,161200,128588000,53900,53900,53900,53900,0
|
|
20230922,161100,128588000,53900,53900,53900,53900,0
|
|
20230922,161000,128588000,53900,53900,53900,53900,0
|
|
20230922,160900,128588000,53900,53900,53900,53900,0
|
|
20230922,160800,128588000,53900,53900,53900,53900,0
|
|
20230922,160700,128588000,53900,53900,53900,53900,0
|
|
20230922,160600,128588000,53900,53900,53900,53900,0
|
|
20230922,160500,128588000,53900,53900,53900,53900,0
|
|
20230922,160400,128588000,53900,53900,53900,53900,0
|
|
20230922,160300,128588000,53900,53900,53900,53900,0
|
|
20230922,160200,128588000,53900,53900,53900,53900,0
|
|
20230922,160100,128588000,53900,53900,53900,53900,0
|
|
20230922,160000,128588000,53900,53900,53900,53900,0
|
|
20230922,155900,128588000,53900,53900,53900,53900,0
|
|
20230922,155800,128588000,53900,53900,53900,53900,0
|
|
20230922,155700,128588000,53900,53900,53900,53900,0
|
|
20230922,155600,128588000,53900,53900,53900,53900,0
|
|
20230922,155500,128588000,53900,53900,53900,53900,0
|
|
20230922,155400,128588000,53900,53900,53900,53900,0
|
|
20230922,155300,128588000,53900,53900,53900,53900,0
|
|
20230922,155200,128588000,53900,53900,53900,53900,0
|
|
20230922,155100,128588000,53900,53900,53900,53900,0
|
|
20230922,155000,128588000,53900,53900,53900,53900,0
|
|
20230922,154900,128588000,53900,53900,53900,53900,0
|
|
20230922,154800,128588000,53900,53900,53900,53900,0
|
|
20230922,154700,128588000,53900,53900,53900,53900,0
|
|
20230922,154600,128588000,53900,53900,53900,53900,0
|
|
20230922,154500,128588000,53900,53900,53900,53900,0
|
|
20230922,154400,128588000,53900,53900,53900,53900,0
|
|
20230922,154300,128588000,53900,53900,53900,53900,18
|
|
20230922,154200,128588000,53900,53900,53900,53900,0
|
|
20230922,154100,128588000,53900,53900,53900,53900,0
|
|
20230922,154000,128588000,53900,53900,53900,53900,0
|
|
20230922,153900,128588000,53900,53900,53900,53900,0
|
|
20230922,153800,128588000,53900,53900,53900,53900,0
|
|
20230922,153700,128588000,53900,53900,53900,53900,0
|
|
20230922,153600,128588000,53900,53900,53900,53900,0
|
|
20230922,153500,128588000,53900,53900,53900,53900,0
|
|
20230922,153400,128588000,53900,53900,53900,53900,0
|
|
20230922,153300,128588000,53900,53900,53900,53900,0
|
|
20230922,153200,128588000,53900,53900,53900,53900,0
|
|
20230922,153100,128588000,53900,53900,53900,53900,0
|
|
20230922,153000,128588000,53900,53900,53900,53900,18
|
|
20230922,152900,127617800,53900,53900,53900,53900,0
|
|
20230922,152800,127617800,53900,53900,53900,53900,0
|
|
20230922,152700,127617800,53900,53900,53900,53900,0
|
|
20230922,152600,127617800,53900,53900,53900,53900,0
|
|
20230922,152500,127617800,53900,53900,53900,53900,0
|
|
20230922,152400,127617800,53900,53900,53900,53900,0
|
|
20230922,152300,127617800,53900,53900,53900,53900,0
|
|
20230922,152200,127617800,53900,53900,53900,53900,0
|
|
20230922,152100,127617800,53900,53900,53900,53900,0
|
|
20230922,152000,127617800,53900,53900,53900,53900,0
|
|
20230922,151900,127617800,53900,53900,53900,53900,8
|
|
20230922,151800,127186600,53900,53900,53900,53900,0
|
|
20230922,151700,127186600,53900,53900,53900,53900,0
|
|
20230922,151600,127186600,53900,53900,53900,53900,1
|
|
20230922,151500,127132700,53800,53600,53800,53600,6
|
|
20230922,151400,126810100,53600,53600,53600,53600,0
|
|
20230922,151300,126810100,53600,53500,53600,53500,61
|
|
20230922,151200,123541600,53500,53500,53500,53500,0
|
|
20230922,151100,123541600,53500,53500,53500,53500,0
|
|
20230922,151000,123541600,53500,53500,53500,53500,2
|
|
20230922,150900,123434600,53700,53700,53700,53700,0
|
|
20230922,150800,123434600,53700,53700,53700,53700,0
|
|
20230922,150700,123434600,53700,53700,53700,53700,0
|
|
20230922,150600,123434600,53700,53700,53700,53700,0
|
|
20230922,150500,123434600,53700,53700,53700,53700,0
|
|
20230922,150400,123434600,53700,53700,53700,53700,3
|
|
20230922,150300,123273500,53700,53700,53700,53700,0
|
|
20230922,150200,123273500,53700,53700,53700,53700,12
|
|
20230922,150100,122629100,53700,53700,53700,53700,0
|
|
20230922,150000,122629100,53700,53700,53700,53700,0
|
|
20230922,145900,122629100,53700,53700,53700,53700,3
|
|
20230922,145800,122468000,53700,53700,53700,53700,0
|
|
20230922,145700,122468000,53700,53700,53700,53700,0
|
|
20230922,145600,122468000,53700,53700,53700,53700,0
|
|
20230922,145500,122468000,53700,53700,53700,53700,0
|
|
20230922,145400,122468000,53700,53700,53700,53700,0
|
|
20230922,145300,122468000,53700,53700,53700,53700,0
|
|
20230922,145200,122468000,53700,53700,53700,53700,0
|
|
20230922,145100,122468000,53700,53700,53700,53700,0
|
|
20230922,145000,122468000,53700,53700,53700,53700,0
|
|
20230922,144900,122468000,53700,53700,53700,53700,2
|
|
20230922,144800,122360600,53700,53700,53700,53700,0
|
|
20230922,144700,122360600,53700,53700,53700,53700,0
|
|
20230922,144600,122360600,53700,53700,53700,53700,0
|
|
20230922,144500,122360600,53700,53700,53700,53700,0
|
|
20230922,144400,122360600,53700,53700,53700,53700,0
|
|
20230922,144300,122360600,53700,53700,53700,53700,0
|
|
20230922,144200,122360600,53700,53700,53700,53700,0
|
|
20230922,144100,122360600,53700,53700,53700,53700,1
|
|
20230922,144000,122306900,53600,53600,53600,53600,0
|
|
20230922,143900,122306900,53600,53600,53600,53600,0
|
|
20230922,143800,122306900,53600,53600,53600,53600,0
|
|
20230922,143700,122306900,53600,53600,53600,53600,0
|
|
20230922,143600,122306900,53600,53600,53600,53600,0
|
|
20230922,143500,122306900,53600,53600,53600,53600,0
|
|
20230922,143400,122306900,53600,53600,53600,53600,0
|
|
20230922,143300,122306900,53600,53600,53600,53600,0
|
|
20230922,143200,122306900,53600,53600,53600,53600,0
|
|
20230922,143100,122306900,53600,53600,53600,53600,0
|
|
20230922,143000,122306900,53600,53600,53600,53600,0
|
|
20230922,142900,122306900,53600,53600,53600,53600,0
|
|
20230922,142800,122306900,53600,53600,53600,53600,0
|
|
20230922,142700,122306900,53600,53600,53600,53600,0
|
|
20230922,142600,122306900,53600,53600,53600,53600,0
|
|
20230922,142500,122306900,53600,53600,53600,53600,7
|
|
20230922,142400,121931700,53600,53700,53700,53600,6
|
|
20230922,142300,121609900,53700,53700,53700,53700,0
|
|
20230922,142200,121609900,53700,53700,53700,53700,0
|
|
20230922,142100,121609900,53700,53700,53700,53700,0
|
|
20230922,142000,121609900,53700,53700,53700,53700,0
|
|
20230922,141900,121609900,53700,53700,53700,53700,0
|
|
20230922,141800,121609900,53700,53700,53700,53700,0
|
|
20230922,141700,121609900,53700,53700,53700,53700,0
|
|
20230922,141600,121609900,53700,53700,53700,53700,0
|
|
20230922,141500,121609900,53700,53700,53700,53700,0
|
|
20230922,141400,121609900,53700,53700,53700,53700,0
|
|
20230922,141300,121609900,53700,53700,53700,53700,0
|
|
20230922,141200,121609900,53700,53700,53700,53700,0
|
|
20230922,141100,121609900,53700,53700,53700,53700,0
|
|
20230922,141000,121609900,53700,53700,53700,53700,0
|
|
20230922,140900,121609900,53700,53700,53700,53700,0
|
|
20230922,140800,121609900,53700,53700,53700,53700,0
|
|
20230922,140700,121609900,53700,53700,53700,53700,0
|
|
20230922,140600,121609900,53700,53700,53700,53700,0
|
|
20230922,140500,121609900,53700,53700,53700,53700,0
|
|
20230922,140400,121609900,53700,53700,53700,53700,0
|
|
20230922,140300,121609900,53700,53700,53700,53700,0
|
|
20230922,140200,121609900,53700,53700,53700,53700,0
|
|
20230922,140100,121609900,53700,53700,53700,53700,0
|
|
20230922,140000,121609900,53700,53700,53700,53700,0
|
|
20230922,135900,121609900,53700,53700,53700,53700,0
|
|
20230922,135800,121609900,53700,53700,53700,53700,0
|
|
20230922,135700,121609900,53700,53700,53700,53700,0
|
|
20230922,135600,121609900,53700,53700,53700,53700,0
|
|
20230922,135500,121609900,53700,53700,53700,53700,0
|
|
20230922,135400,121609900,53700,53700,53700,53700,0
|
|
20230922,135300,121609900,53700,53700,53700,53700,0
|
|
20230922,135200,121609900,53700,53700,53700,53700,0
|
|
20230922,135100,121609900,53700,53700,53700,53700,0
|
|
20230922,135000,121609900,53700,53700,53700,53700,0
|
|
20230922,134900,121609900,53700,53700,53700,53700,0
|
|
20230922,134800,121609900,53700,53700,53700,53700,0
|
|
20230922,134700,121609900,53700,53700,53700,53700,0
|
|
20230922,134600,121609900,53700,53700,53700,53700,1
|
|
20230922,134500,121556200,53400,53400,53400,53400,0
|
|
20230922,134400,121556200,53400,53400,53400,53400,0
|
|
20230922,134300,121556200,53400,53400,53400,53400,0
|
|
20230922,134200,121556200,53400,53400,53400,53400,0
|
|
20230922,134100,121556200,53400,53400,53400,53400,0
|
|
20230922,134000,121556200,53400,53400,53400,53400,0
|
|
20230922,133900,121556200,53400,53400,53400,53400,0
|
|
20230922,133800,121556200,53400,53400,53400,53400,0
|
|
20230922,133700,121556200,53400,53400,53400,53400,0
|
|
20230922,133600,121556200,53400,53400,53400,53400,0
|
|
20230922,133500,121556200,53400,53400,53400,53400,4
|
|
20230922,133400,121342600,53400,53400,53400,53400,0
|
|
20230922,133300,121342600,53400,53400,53400,53400,0
|
|
20230922,133200,121342600,53400,53400,53400,53400,0
|
|
20230922,133100,121342600,53400,53400,53400,53400,10
|
|
20230922,133000,120808600,53700,53700,53700,53700,0
|
|
20230922,132900,120808600,53700,53700,53700,53700,0
|
|
20230922,132800,120808600,53700,53700,53700,53700,0
|
|
20230922,132700,120808600,53700,53700,53700,53700,0
|
|
20230922,132600,120808600,53700,53700,53700,53700,0
|
|
20230922,132500,120808600,53700,53700,53700,53700,0
|
|
20230922,132400,120808600,53700,53800,53800,53700,47
|
|
20230922,132300,118280300,53700,53700,53700,53700,0
|
|
20230922,132200,118280300,53700,53700,53700,53700,3
|
|
20230922,132100,118119200,53700,53700,53700,53700,0
|
|
20230922,132000,118119200,53700,53700,53700,53700,0
|
|
20230922,131900,118119200,53700,53700,53700,53700,0
|
|
20230922,131800,118119200,53700,53700,53700,53700,0
|
|
20230922,131700,118119200,53700,53700,53700,53700,0
|
|
20230922,131600,118119200,53700,53700,53700,53200,365
|
|
20230922,131500,98593500,53700,53700,53700,53700,0
|
|
20230922,131400,98593500,53700,53700,53700,53700,0
|
|
20230922,131300,98593500,53700,53700,53700,53700,0
|
|
20230922,131200,98593500,53700,53700,53700,53700,0
|
|
20230922,131100,98593500,53700,53700,53700,53700,0
|
|
20230922,131000,98593500,53700,53700,53700,53700,0
|
|
20230922,130900,98593500,53700,53700,53700,53700,3
|
|
20230922,130800,98432400,53700,53700,53700,53700,1
|
|
20230922,130700,98378700,53700,53700,53700,53700,0
|
|
20230922,130600,98378700,53700,53700,53700,53700,0
|
|
20230922,130500,98378700,53700,53700,53700,53700,0
|
|
20230922,130400,98378700,53700,53700,53700,53700,7
|
|
20230922,130300,98002800,53700,53700,53700,53700,0
|
|
20230922,130200,98002800,53700,53700,53700,53700,0
|
|
20230922,130100,98002800,53700,53700,53700,53700,0
|
|
20230922,130000,98002800,53700,53900,53900,53700,11
|
|
20230922,125900,97411900,53900,53900,53900,53900,46
|
|
20230922,125800,94932500,53800,53800,53800,53800,3
|
|
20230922,125700,94771100,53700,53700,53700,53700,0
|
|
20230922,125600,94771100,53700,53700,53700,53700,0
|
|
20230922,125500,94771100,53700,53700,53700,53700,0
|
|
20230922,125400,94771100,53700,53700,53700,53700,0
|
|
20230922,125300,94771100,53700,53700,53700,53700,0
|
|
20230922,125200,94771100,53700,53700,53700,53700,0
|
|
20230922,125100,94771100,53700,53700,53700,53700,0
|
|
20230922,125000,94771100,53700,53700,53700,53700,1
|
|
20230922,124900,94717400,53900,53900,53900,53900,0
|
|
20230922,124800,94717400,53900,53900,53900,53900,0
|
|
20230922,124700,94717400,53900,53900,53900,53900,0
|
|
20230922,124600,94717400,53900,53900,53900,53900,0
|
|
20230922,124500,94717400,53900,53900,53900,53900,0
|
|
20230922,124400,94717400,53900,53900,53900,53900,0
|
|
20230922,124300,94717400,53900,53900,53900,53900,0
|
|
20230922,124200,94717400,53900,53900,53900,53900,0
|
|
20230922,124100,94717400,53900,53900,53900,53900,0
|
|
20230922,124000,94717400,53900,53900,53900,53900,0
|
|
20230922,123900,94717400,53900,53900,53900,53900,0
|
|
20230922,123800,94717400,53900,53900,53900,53900,0
|
|
20230922,123700,94717400,53900,53900,53900,53900,0
|
|
20230922,123600,94717400,53900,53900,53900,53900,2
|
|
20230922,123500,94609600,53700,53700,53700,53700,5
|
|
20230922,123400,94341100,53700,53700,53700,53700,0
|
|
20230922,123300,94341100,53700,53700,53700,53700,0
|
|
20230922,123200,94341100,53700,53700,53700,53700,20
|
|
20230922,123100,93267100,54000,54000,54000,54000,0
|
|
20230922,123000,93267100,54000,54000,54000,54000,0
|
|
20230922,122900,93267100,54000,54000,54000,54000,0
|
|
20230922,122800,93267100,54000,54000,54000,54000,0
|
|
20230922,122700,93267100,54000,54000,54000,54000,0
|
|
20230922,122600,93267100,54000,54000,54000,54000,0
|
|
20230922,122500,93267100,54000,54000,54000,54000,1
|
|
20230922,122400,93213100,53600,53600,53600,53600,0
|
|
20230922,122300,93213100,53600,53600,53600,53600,0
|
|
20230922,122200,93213100,53600,53700,53700,53600,40
|
|
20230922,122100,91067500,53800,53800,53800,53800,0
|
|
20230922,122000,91067500,53800,53800,53800,53800,0
|
|
20230922,121900,91067500,53800,53800,53800,53800,0
|
|
20230922,121800,91067500,53800,53800,53800,53800,103
|
|
20230922,121700,85526100,54000,54000,54000,54000,0
|
|
20230922,121600,85526100,54000,54000,54000,54000,0
|
|
20230922,121500,85526100,54000,54000,54000,54000,0
|
|
20230922,121400,85526100,54000,54000,54000,54000,0
|
|
20230922,121300,85526100,54000,54000,54000,54000,0
|
|
20230922,121200,85526100,54000,54000,54000,54000,0
|
|
20230922,121100,85526100,54000,54000,54000,54000,0
|
|
20230922,121000,85526100,54000,54000,54000,54000,144
|
|
20230922,120900,77750100,54200,54200,54200,54200,0
|
|
20230922,120800,77750100,54200,54200,54200,54200,0
|
|
20230922,120700,77750100,54200,54200,54200,54200,0
|
|
20230922,120600,77750100,54200,54200,54200,54200,0
|
|
20230922,120500,77750100,54200,54200,54200,54200,0
|
|
20230922,120400,77750100,54200,54200,54200,54200,0
|
|
20230922,120300,77750100,54200,54200,54200,54200,0
|
|
20230922,120200,77750100,54200,54200,54200,54200,9
|
|
20230922,120100,77262300,54200,54200,54200,54200,0
|
|
20230922,120000,77262300,54200,54200,54200,54200,0
|
|
20230922,115900,77262300,54200,54200,54200,54200,0
|
|
20230922,115800,77262300,54200,54200,54200,54200,0
|
|
20230922,115700,77262300,54200,54200,54200,54200,2
|
|
20230922,115600,77153900,54200,54200,54200,54200,0
|
|
20230922,115500,77153900,54200,54200,54200,54200,0
|
|
20230922,115400,77153900,54200,54200,54200,54200,0
|
|
20230922,115300,77153900,54200,54100,54200,54100,39
|
|
20230922,115200,75043800,54100,54100,54100,54100,0
|
|
20230922,115100,75043800,54100,54100,54100,54100,0
|
|
20230922,115000,75043800,54100,54100,54100,54100,0
|
|
20230922,114900,75043800,54100,54100,54100,54100,0
|
|
20230922,114800,75043800,54100,54100,54100,54100,0
|
|
20230922,114700,75043800,54100,54100,54100,54100,0
|
|
20230922,114600,75043800,54100,54100,54100,54100,0
|
|
20230922,114500,75043800,54100,54100,54100,54100,0
|
|
20230922,114400,75043800,54100,54100,54100,54100,2
|
|
20230922,114300,74935600,54100,54100,54100,54100,2
|
|
20230922,114200,74827400,54100,54100,54100,54100,2
|
|
20230922,114100,74719200,54100,54100,54100,54100,2
|
|
20230922,114000,74611000,54100,54100,54100,54100,0
|
|
20230922,113900,74611000,54100,54100,54100,54100,0
|
|
20230922,113800,74611000,54100,54100,54100,54100,0
|
|
20230922,113700,74611000,54100,54100,54100,54100,0
|
|
20230922,113600,74611000,54100,54100,54100,54100,0
|
|
20230922,113500,74611000,54100,54100,54100,54100,0
|
|
20230922,113400,74611000,54100,54100,54100,54100,0
|
|
20230922,113300,74611000,54100,54100,54100,54100,0
|
|
20230922,113200,74611000,54100,54100,54100,54100,0
|
|
20230922,113100,74611000,54100,54100,54100,54100,0
|
|
20230922,113000,74611000,54100,54100,54100,54100,0
|
|
20230922,112900,74611000,54100,54100,54100,54100,2
|
|
20230922,112800,74502800,54000,54000,54000,54000,0
|
|
20230922,112700,74502800,54000,54000,54000,54000,1
|
|
20230922,112600,74448800,54200,54200,54200,54200,4
|
|
20230922,112500,74232000,54000,54000,54000,54000,0
|
|
20230922,112400,74232000,54000,54000,54000,54000,0
|
|
20230922,112300,74232000,54000,54000,54000,54000,0
|
|
20230922,112200,74232000,54000,54000,54100,54000,131
|
|
20230922,112100,67155900,53900,53900,53900,53900,100
|
|
20230922,112000,61765900,53900,53900,53900,53900,0
|
|
20230922,111900,61765900,53900,53900,53900,53900,0
|
|
20230922,111800,61765900,53900,53900,53900,53900,9
|
|
20230922,111700,61280800,53800,53800,53800,53800,0
|
|
20230922,111600,61280800,53800,53800,53800,53800,3
|
|
20230922,111500,61119400,53800,53800,53800,53800,0
|
|
20230922,111400,61119400,53800,53800,53800,53800,45
|
|
20230922,111300,58698400,53800,53800,53800,53800,0
|
|
20230922,111200,58698400,53800,53800,53800,53800,0
|
|
20230922,111100,58698400,53800,53800,53800,53800,0
|
|
20230922,111000,58698400,53800,53800,53800,53800,1
|
|
20230922,110900,58644600,53500,53500,53500,53500,0
|
|
20230922,110800,58644600,53500,53500,53500,53500,0
|
|
20230922,110700,58644600,53500,53500,53500,53500,0
|
|
20230922,110600,58644600,53500,53500,53500,53500,0
|
|
20230922,110500,58644600,53500,53500,53500,53500,0
|
|
20230922,110400,58644600,53500,53500,53500,53500,0
|
|
20230922,110300,58644600,53500,53500,53500,53500,0
|
|
20230922,110200,58644600,53500,53600,53600,53500,30
|
|
20230922,110100,57037900,53600,53600,53600,53600,0
|
|
20230922,110000,57037900,53600,53600,53600,53600,2
|
|
20230922,105900,56930700,53900,53900,53900,53900,0
|
|
20230922,105800,56930700,53900,53900,53900,53900,0
|
|
20230922,105700,56930700,53900,53900,53900,53900,0
|
|
20230922,105600,56930700,53900,53900,53900,53900,0
|
|
20230922,105500,56930700,53900,53900,53900,53900,0
|
|
20230922,105400,56930700,53900,53900,53900,53900,0
|
|
20230922,105300,56930700,53900,53900,53900,53900,0
|
|
20230922,105200,56930700,53900,53900,53900,53900,0
|
|
20230922,105100,56930700,53900,53900,53900,53900,1
|
|
20230922,105000,56876800,53600,53600,53600,53600,0
|
|
20230922,104900,56876800,53600,53600,53600,53600,0
|
|
20230922,104800,56876800,53600,53600,53600,53600,0
|
|
20230922,104700,56876800,53600,53600,53600,53600,0
|
|
20230922,104600,56876800,53600,53600,53600,53600,0
|
|
20230922,104500,56876800,53600,53600,53600,53600,0
|
|
20230922,104400,56876800,53600,53600,53600,53600,0
|
|
20230922,104300,56876800,53600,53600,53600,53600,0
|
|
20230922,104200,56876800,53600,53600,53600,53600,0
|
|
20230922,104100,56876800,53600,53700,53700,53600,17
|
|
20230922,104000,55965000,53600,53600,53600,53600,0
|
|
20230922,103900,55965000,53600,53600,53600,53600,0
|
|
20230922,103800,55965000,53600,53600,53600,53600,0
|
|
20230922,103700,55965000,53600,53600,53600,53600,0
|
|
20230922,103600,55965000,53600,53600,53600,53600,0
|
|
20230922,103500,55965000,53600,53600,53600,53600,0
|
|
20230922,103400,55965000,53600,53600,53600,53600,0
|
|
20230922,103300,55965000,53600,53600,53600,53600,0
|
|
20230922,103200,55965000,53600,53600,53600,53600,1
|
|
20230922,103100,55911400,53600,53600,53600,53600,0
|
|
20230922,103000,55911400,53600,53600,53600,53600,9
|
|
20230922,102900,55429000,53600,53600,53600,53600,0
|
|
20230922,102800,55429000,53600,53600,53600,53600,0
|
|
20230922,102700,55429000,53600,53600,53600,53600,0
|
|
20230922,102600,55429000,53600,53600,53600,53600,0
|
|
20230922,102500,55429000,53600,53600,53600,53600,0
|
|
20230922,102400,55429000,53600,53600,53600,53600,0
|
|
20230922,102300,55429000,53600,53600,53600,53600,0
|
|
20230922,102200,55429000,53600,53600,53600,53600,0
|
|
20230922,102100,55429000,53600,53600,53600,53600,0
|
|
20230922,102000,55429000,53600,53600,53600,53600,0
|
|
20230922,101900,55429000,53600,53600,53600,53600,0
|
|
20230922,101800,55429000,53600,53600,53600,53600,0
|
|
20230922,101700,55429000,53600,53600,53600,53600,0
|
|
20230922,101600,55429000,53600,53600,53600,53600,0
|
|
20230922,101500,55429000,53600,53600,53600,53600,0
|
|
20230922,101400,55429000,53600,53600,53600,53600,0
|
|
20230922,101300,55429000,53600,53500,53600,53500,93
|
|
20230922,101200,50444400,53400,53400,53400,53400,0
|
|
20230922,101100,50444400,53400,53400,53400,53400,1
|
|
20230922,101000,50391000,53500,53500,53500,53500,27
|
|
20230922,100900,48946500,53400,53400,53400,53400,0
|
|
20230922,100800,48946500,53400,53400,53400,53400,0
|
|
20230922,100700,48946500,53400,53400,53400,53400,5
|
|
20230922,100600,48679500,53500,53500,53500,53500,0
|
|
20230922,100500,48679500,53500,53500,53500,53500,0
|
|
20230922,100400,48679500,53500,53500,53500,53500,2
|
|
20230922,100300,48572500,53500,53500,53500,53500,79
|
|
20230922,100200,44346000,53500,53500,53500,53500,0
|
|
20230922,100100,44346000,53500,53500,53500,53500,7
|
|
20230922,100000,43971500,53500,53600,53600,53500,15
|
|
20230922,095900,43168900,53500,53500,53500,53500,0
|
|
20230922,095800,43168900,53500,53500,53500,53500,0
|
|
20230922,095700,43168900,53500,53500,53500,53500,0
|
|
20230922,095600,43168900,53500,53500,53500,53500,2
|
|
20230922,095500,43061900,53500,53500,53500,53500,107
|
|
20230922,095400,37337400,53500,53500,53500,53500,10
|
|
20230922,095300,36802400,53600,53600,53600,53600,10
|
|
20230922,095200,36266400,53500,53500,53500,53500,1
|
|
20230922,095100,36212900,53500,53500,53500,53500,2
|
|
20230922,095000,36105900,53500,53500,53500,53500,15
|
|
20230922,094900,35303400,53600,53600,53600,53600,55
|
|
20230922,094800,32355400,53500,53600,53600,53500,161
|
|
20230922,094700,23729200,53700,53700,53700,53700,0
|
|
20230922,094600,23729200,53700,53700,53700,53700,158
|
|
20230922,094500,15244600,53800,53800,53800,53800,0
|
|
20230922,094400,15244600,53800,53800,53800,53800,1
|
|
20230922,094300,15190800,53700,53700,53700,53700,0
|
|
20230922,094200,15190800,53700,53700,53700,53700,0
|
|
20230922,094100,15190800,53700,53700,53700,53700,0
|
|
20230922,094000,15190800,53700,53700,53700,53700,6
|
|
20230922,093900,14868600,53700,53700,53700,53700,109
|
|
20230922,093800,9015300,53800,53800,53800,53800,56
|
|
20230922,093700,6002500,54000,54000,54000,54000,2
|
|
20230922,093600,5894500,54000,54000,54000,54000,1
|
|
20230922,093500,5840500,53900,53900,53900,53900,0
|
|
20230922,093400,5840500,53900,53900,53900,53900,9
|
|
20230922,093300,5355400,53800,53800,53800,53800,0
|
|
20230922,093200,5355400,53800,53800,53800,53800,0
|
|
20230922,093100,5355400,53800,53800,53800,53800,0
|
|
20230922,093000,5355400,53800,53800,53800,53800,0
|
|
20230922,092900,5355400,53800,53800,53800,53800,0
|
|
20230922,092800,5355400,53800,53800,53800,53800,0
|
|
20230922,092700,5355400,53800,53800,53800,53800,0
|
|
20230922,092600,5355400,53800,53800,53800,53800,0
|
|
20230922,092500,5355400,53800,53800,53800,53800,0
|
|
20230922,092400,5355400,53800,53800,53800,53800,0
|
|
20230922,092300,5355400,53800,53800,53800,53800,0
|
|
20230922,092200,5355400,53800,53800,53800,53800,0
|
|
20230922,092100,5355400,53800,53800,53800,53800,0
|
|
20230922,092000,5355400,53800,53800,53800,53800,0
|
|
20230922,091900,5355400,53800,53800,53800,53800,0
|
|
20230922,091800,5355400,53800,53800,53800,53800,0
|
|
20230922,091700,5355400,53800,53800,53800,53800,0
|
|
20230922,091600,5355400,53800,53800,53800,53800,0
|
|
20230922,091500,5355400,53800,53800,53800,53800,0
|
|
20230922,091400,5355400,53800,53800,53800,53800,0
|
|
20230922,091300,5355400,53800,53800,53800,53800,10
|
|
20230922,091200,4817400,53900,53900,53900,53900,11
|
|
20230922,091100,4224500,54000,54000,54000,54000,0
|
|
20230922,091000,4224500,54000,54000,54000,54000,0
|
|
20230922,090900,4224500,54000,54000,54000,54000,24
|
|
20230922,090800,2928500,54400,54400,54400,54400,0
|
|
20230922,090700,2928500,54400,54400,54400,54400,0
|
|
20230922,090600,2928500,54400,54400,54400,54400,1
|
|
20230922,090500,2874100,54000,54000,54000,54000,0
|
|
20230922,090400,2874100,54000,54000,54000,54000,0
|
|
20230922,090300,2874100,54000,54000,54000,54000,0
|
|
20230922,090200,2874100,54000,54000,54000,54000,18
|
|
20230922,090100,1902100,54200,54200,54200,54200,18
|
|
20230922,090000,926500,54500,54500,54500,54500,17
|