584 lines
29 KiB
CSV
584 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,184100,129418200,52000,52000,52000,52000,28
|
|
20230926,184000,129418200,52000,52000,52000,52000,0
|
|
20230926,183900,129418200,52000,52000,52000,52000,0
|
|
20230926,183800,129418200,52000,52000,52000,52000,0
|
|
20230926,183700,129418200,52000,52000,52000,52000,0
|
|
20230926,183600,129418200,52000,52000,52000,52000,0
|
|
20230926,183500,129418200,52000,52000,52000,52000,0
|
|
20230926,183400,129418200,52000,52000,52000,52000,0
|
|
20230926,183300,129418200,52000,52000,52000,52000,0
|
|
20230926,183200,129418200,52000,52000,52000,52000,0
|
|
20230926,183100,129418200,52000,52000,52000,52000,0
|
|
20230926,183000,129418200,52000,52000,52000,52000,0
|
|
20230926,182900,129418200,52000,52000,52000,52000,0
|
|
20230926,182800,129418200,52000,52000,52000,52000,0
|
|
20230926,182700,129418200,52000,52000,52000,52000,0
|
|
20230926,182600,129418200,52000,52000,52000,52000,0
|
|
20230926,182500,129418200,52000,52000,52000,52000,0
|
|
20230926,182400,129418200,52000,52000,52000,52000,0
|
|
20230926,182300,129418200,52000,52000,52000,52000,0
|
|
20230926,182200,129418200,52000,52000,52000,52000,0
|
|
20230926,182100,129418200,52000,52000,52000,52000,0
|
|
20230926,182000,129418200,52000,52000,52000,52000,0
|
|
20230926,181900,129418200,52000,52000,52000,52000,0
|
|
20230926,181800,129418200,52000,52000,52000,52000,0
|
|
20230926,181700,129418200,52000,52000,52000,52000,0
|
|
20230926,181600,129418200,52000,52000,52000,52000,0
|
|
20230926,181500,129418200,52000,52000,52000,52000,0
|
|
20230926,181400,129418200,52000,52000,52000,52000,0
|
|
20230926,181300,129418200,52000,52000,52000,52000,0
|
|
20230926,181200,129418200,52000,52000,52000,52000,0
|
|
20230926,181100,129418200,52000,52000,52000,52000,28
|
|
20230926,181000,129418200,52000,52000,52000,52000,0
|
|
20230926,180900,129418200,52000,52000,52000,52000,0
|
|
20230926,180800,129418200,52000,52000,52000,52000,0
|
|
20230926,180700,129418200,52000,52000,52000,52000,0
|
|
20230926,180600,129418200,52000,52000,52000,52000,0
|
|
20230926,180500,129418200,52000,52000,52000,52000,0
|
|
20230926,180400,129418200,52000,52000,52000,52000,0
|
|
20230926,180300,129418200,52000,52000,52000,52000,0
|
|
20230926,180200,129418200,52000,52000,52000,52000,0
|
|
20230926,180100,129418200,52000,52000,52000,52000,0
|
|
20230926,180000,129418200,52000,52000,52000,52000,0
|
|
20230926,175900,129418200,52000,52000,52000,52000,0
|
|
20230926,175800,129418200,52000,52000,52000,52000,0
|
|
20230926,175700,129418200,52000,52000,52000,52000,0
|
|
20230926,175600,129418200,52000,52000,52000,52000,0
|
|
20230926,175500,129418200,52000,52000,52000,52000,0
|
|
20230926,175400,129418200,52000,52000,52000,52000,0
|
|
20230926,175300,129418200,52000,52000,52000,52000,0
|
|
20230926,175200,129418200,52000,52000,52000,52000,0
|
|
20230926,175100,129418200,52000,52000,52000,52000,0
|
|
20230926,175000,129418200,52000,52000,52000,52000,0
|
|
20230926,174900,129418200,52000,52000,52000,52000,0
|
|
20230926,174800,129418200,52000,52000,52000,52000,0
|
|
20230926,174700,129418200,52000,52000,52000,52000,0
|
|
20230926,174600,129418200,52000,52000,52000,52000,0
|
|
20230926,174500,129418200,52000,52000,52000,52000,0
|
|
20230926,174400,129418200,52000,52000,52000,52000,0
|
|
20230926,174300,129418200,52000,52000,52000,52000,0
|
|
20230926,174200,129418200,52000,52000,52000,52000,0
|
|
20230926,174100,129418200,52000,52000,52000,52000,28
|
|
20230926,174000,129418200,52000,52000,52000,52000,0
|
|
20230926,173900,129418200,52000,52000,52000,52000,0
|
|
20230926,173800,129418200,52000,52000,52000,52000,0
|
|
20230926,173700,129418200,52000,52000,52000,52000,0
|
|
20230926,173600,129418200,52000,52000,52000,52000,0
|
|
20230926,173500,129418200,52000,52000,52000,52000,0
|
|
20230926,173400,129418200,52000,52000,52000,52000,0
|
|
20230926,173300,129418200,52000,52000,52000,52000,0
|
|
20230926,173200,129418200,52000,52000,52000,52000,0
|
|
20230926,173100,129418200,52000,52000,52000,52000,0
|
|
20230926,173000,129418200,52000,52000,52000,52000,0
|
|
20230926,172900,129418200,52000,52000,52000,52000,0
|
|
20230926,172800,129418200,52000,52000,52000,52000,0
|
|
20230926,172700,129418200,52000,52000,52000,52000,0
|
|
20230926,172600,129418200,52000,52000,52000,52000,0
|
|
20230926,172500,129418200,52000,52000,52000,52000,0
|
|
20230926,172400,129418200,52000,52000,52000,52000,0
|
|
20230926,172300,129418200,52000,52000,52000,52000,0
|
|
20230926,172200,129418200,52000,52000,52000,52000,0
|
|
20230926,172100,129418200,52000,52000,52000,52000,0
|
|
20230926,172000,129418200,52000,52000,52000,52000,0
|
|
20230926,171900,129418200,52000,52000,52000,52000,0
|
|
20230926,171800,129418200,52000,52000,52000,52000,0
|
|
20230926,171700,129418200,52000,52000,52000,52000,0
|
|
20230926,171600,129418200,52000,52000,52000,52000,0
|
|
20230926,171500,129418200,52000,52000,52000,52000,0
|
|
20230926,171400,129418200,52000,52000,52000,52000,0
|
|
20230926,171300,129418200,52000,52000,52000,52000,0
|
|
20230926,171200,129418200,52000,52000,52000,52000,0
|
|
20230926,171100,129418200,52000,52000,52000,52000,28
|
|
20230926,171000,129418200,52000,52000,52000,52000,0
|
|
20230926,170900,129418200,52000,52000,52000,52000,0
|
|
20230926,170800,129418200,52000,52000,52000,52000,0
|
|
20230926,170700,129418200,52000,52000,52000,52000,0
|
|
20230926,170600,129418200,52000,52000,52000,52000,0
|
|
20230926,170500,129418200,52000,52000,52000,52000,0
|
|
20230926,170400,129418200,52000,52000,52000,52000,0
|
|
20230926,170300,129418200,52000,52000,52000,52000,0
|
|
20230926,170200,129418200,52000,52000,52000,52000,0
|
|
20230926,170100,129418200,52000,52000,52000,52000,0
|
|
20230926,170000,129418200,52000,52000,52000,52000,0
|
|
20230926,165900,129418200,52000,52000,52000,52000,0
|
|
20230926,165800,129418200,52000,52000,52000,52000,0
|
|
20230926,165700,129418200,52000,52000,52000,52000,0
|
|
20230926,165600,129418200,52000,52000,52000,52000,0
|
|
20230926,165500,129418200,52000,52000,52000,52000,0
|
|
20230926,165400,129418200,52000,52000,52000,52000,0
|
|
20230926,165300,129418200,52000,52000,52000,52000,0
|
|
20230926,165200,129418200,52000,52000,52000,52000,0
|
|
20230926,165100,129418200,52000,52000,52000,52000,0
|
|
20230926,165000,129418200,52000,52000,52000,52000,0
|
|
20230926,164900,129418200,52000,52000,52000,52000,0
|
|
20230926,164800,129418200,52000,52000,52000,52000,0
|
|
20230926,164700,129418200,52000,52000,52000,52000,0
|
|
20230926,164600,129418200,52000,52000,52000,52000,0
|
|
20230926,164500,129418200,52000,52000,52000,52000,0
|
|
20230926,164400,129418200,52000,52000,52000,52000,0
|
|
20230926,164300,129418200,52000,52000,52000,52000,0
|
|
20230926,164200,129418200,52000,52000,52000,52000,0
|
|
20230926,164100,129418200,52000,52000,52000,52000,28
|
|
20230926,164000,129418200,52000,52000,52000,52000,0
|
|
20230926,163900,129418200,52000,52000,52000,52000,0
|
|
20230926,163800,129418200,52000,52000,52000,52000,0
|
|
20230926,163700,129418200,52000,52000,52000,52000,0
|
|
20230926,163600,129418200,52000,52000,52000,52000,0
|
|
20230926,163500,129418200,52000,52000,52000,52000,0
|
|
20230926,163400,129418200,52000,52000,52000,52000,0
|
|
20230926,163300,129418200,52000,52000,52000,52000,0
|
|
20230926,163200,129418200,52000,52000,52000,52000,0
|
|
20230926,163100,129418200,52000,52000,52000,52000,0
|
|
20230926,163000,129418200,52000,52000,52000,52000,0
|
|
20230926,162900,129418200,52000,52000,52000,52000,0
|
|
20230926,162800,129418200,52000,52000,52000,52000,0
|
|
20230926,162700,129418200,52000,52000,52000,52000,0
|
|
20230926,162600,129418200,52000,52000,52000,52000,0
|
|
20230926,162500,129418200,52000,52000,52000,52000,0
|
|
20230926,162400,129418200,52000,52000,52000,52000,0
|
|
20230926,162300,129418200,52000,52000,52000,52000,0
|
|
20230926,162200,129418200,52000,52000,52000,52000,0
|
|
20230926,162100,129418200,52000,52000,52000,52000,0
|
|
20230926,162000,129418200,52000,52000,52000,52000,0
|
|
20230926,161900,129418200,52000,52000,52000,52000,0
|
|
20230926,161800,129418200,52000,52000,52000,52000,0
|
|
20230926,161700,129418200,52000,52000,52000,52000,0
|
|
20230926,161600,129418200,52000,52000,52000,52000,0
|
|
20230926,161500,129418200,52000,52000,52000,52000,0
|
|
20230926,161400,129418200,52000,52000,52000,52000,0
|
|
20230926,161300,129418200,52000,52000,52000,52000,0
|
|
20230926,161200,129418200,52000,52000,52000,52000,0
|
|
20230926,161100,129418200,52000,52000,52000,52000,28
|
|
20230926,161000,129418200,52000,52000,52000,52000,0
|
|
20230926,160900,129418200,52000,52000,52000,52000,0
|
|
20230926,160800,129418200,52000,52000,52000,52000,0
|
|
20230926,160700,129418200,52000,52000,52000,52000,0
|
|
20230926,160600,129418200,52000,52000,52000,52000,0
|
|
20230926,160500,129418200,52000,52000,52000,52000,0
|
|
20230926,160400,129418200,52000,52000,52000,52000,0
|
|
20230926,160300,129418200,52000,52000,52000,52000,0
|
|
20230926,160200,129418200,52000,52000,52000,52000,0
|
|
20230926,160100,129418200,52000,52000,52000,52000,0
|
|
20230926,160000,129418200,52000,52000,52000,52000,0
|
|
20230926,155900,129418200,52000,52000,52000,52000,0
|
|
20230926,155800,129418200,52000,52000,52000,52000,0
|
|
20230926,155700,129418200,52000,52000,52000,52000,0
|
|
20230926,155600,129418200,52000,52000,52000,52000,0
|
|
20230926,155500,129418200,52000,52000,52000,52000,0
|
|
20230926,155400,129418200,52000,52000,52000,52000,0
|
|
20230926,155300,129418200,52000,52000,52000,52000,0
|
|
20230926,155200,129418200,52000,52000,52000,52000,0
|
|
20230926,155100,129418200,52000,52000,52000,52000,0
|
|
20230926,155000,129418200,52000,52000,52000,52000,0
|
|
20230926,154900,129418200,52000,52000,52000,52000,0
|
|
20230926,154800,129418200,52000,52000,52000,52000,0
|
|
20230926,154700,129418200,52000,52000,52000,52000,0
|
|
20230926,154600,129418200,52000,52000,52000,52000,0
|
|
20230926,154500,129418200,52000,52000,52000,52000,0
|
|
20230926,154400,129418200,52000,52000,52000,52000,0
|
|
20230926,154300,129418200,52000,52000,52000,52000,0
|
|
20230926,154200,129418200,52000,52000,52000,52000,0
|
|
20230926,154100,129418200,52000,52000,52000,52000,28
|
|
20230926,154000,129418200,52000,52000,52000,52000,0
|
|
20230926,153900,129418200,52000,52000,52000,52000,0
|
|
20230926,153800,129418200,52000,52000,52000,52000,0
|
|
20230926,153700,129418200,52000,52000,52000,52000,0
|
|
20230926,153600,129418200,52000,52000,52000,52000,0
|
|
20230926,153500,129418200,52000,52000,52000,52000,0
|
|
20230926,153400,129418200,52000,52000,52000,52000,0
|
|
20230926,153300,129418200,52000,52000,52000,52000,0
|
|
20230926,153200,129418200,52000,52000,52000,52000,0
|
|
20230926,153100,129418200,52000,52000,52000,52000,0
|
|
20230926,153000,129418200,52000,52000,52000,52000,28
|
|
20230926,152900,127962200,52000,52000,52000,52000,0
|
|
20230926,152800,127962200,52000,52000,52000,52000,0
|
|
20230926,152700,127962200,52000,52000,52000,52000,0
|
|
20230926,152600,127962200,52000,52000,52000,52000,0
|
|
20230926,152500,127962200,52000,52000,52000,52000,0
|
|
20230926,152400,127962200,52000,52000,52000,52000,0
|
|
20230926,152300,127962200,52000,52000,52000,52000,0
|
|
20230926,152200,127962200,52000,52000,52000,52000,0
|
|
20230926,152100,127962200,52000,52000,52000,52000,0
|
|
20230926,152000,127962200,52000,52000,52000,52000,0
|
|
20230926,151900,127962200,52000,51800,52000,51800,150
|
|
20230926,151800,120174000,51400,51400,51400,51400,18
|
|
20230926,151700,119248800,51400,51400,51400,51400,0
|
|
20230926,151600,119248800,51400,51400,51400,51400,0
|
|
20230926,151500,119248800,51400,51400,51400,51400,0
|
|
20230926,151400,119248800,51400,51400,51400,51400,100
|
|
20230926,151300,114108800,51500,51500,51500,51500,0
|
|
20230926,151200,114108800,51500,51500,51500,51500,38
|
|
20230926,151100,112151800,51500,51900,51900,51500,111
|
|
20230926,151000,106429300,51800,51800,51800,51800,1
|
|
20230926,150900,106377500,51700,51700,51700,51700,0
|
|
20230926,150800,106377500,51700,51700,51700,51700,0
|
|
20230926,150700,106377500,51700,51700,51700,51700,2
|
|
20230926,150600,106274100,51500,51500,51500,51500,0
|
|
20230926,150500,106274100,51500,51500,51500,51500,0
|
|
20230926,150400,106274100,51500,51500,51500,51500,0
|
|
20230926,150300,106274100,51500,51500,51500,51500,0
|
|
20230926,150200,106274100,51500,51500,51500,51500,15
|
|
20230926,150100,105501600,51500,51500,51500,51500,0
|
|
20230926,150000,105501600,51500,51500,51500,51500,0
|
|
20230926,145900,105501600,51500,51500,51500,51500,0
|
|
20230926,145800,105501600,51500,51500,51500,51500,0
|
|
20230926,145700,105501600,51500,51500,51500,51500,0
|
|
20230926,145600,105501600,51500,51500,51500,51500,0
|
|
20230926,145500,105501600,51500,51500,51500,51500,0
|
|
20230926,145400,105501600,51500,51500,51500,51500,0
|
|
20230926,145300,105501600,51500,51500,51500,51500,0
|
|
20230926,145200,105501600,51500,51500,51500,51500,0
|
|
20230926,145100,105501600,51500,51500,51500,51500,20
|
|
20230926,145000,104471600,51500,51500,51500,51500,0
|
|
20230926,144900,104471600,51500,51500,51500,51500,1
|
|
20230926,144800,104420100,51500,51800,51800,51500,70
|
|
20230926,144700,100814800,51600,51600,51600,51600,1
|
|
20230926,144600,100763200,51900,51900,51900,51900,0
|
|
20230926,144500,100763200,51900,51900,51900,51900,0
|
|
20230926,144400,100763200,51900,51900,51900,51900,0
|
|
20230926,144300,100763200,51900,51900,51900,51900,0
|
|
20230926,144200,100763200,51900,51900,51900,51900,0
|
|
20230926,144100,100763200,51900,51900,51900,51900,0
|
|
20230926,144000,100763200,51900,51900,51900,51900,0
|
|
20230926,143900,100763200,51900,51900,51900,51900,0
|
|
20230926,143800,100763200,51900,51900,51900,51900,0
|
|
20230926,143700,100763200,51900,51900,51900,51900,1
|
|
20230926,143600,100711300,51600,51600,51600,51600,1
|
|
20230926,143500,100659700,51600,51600,51600,51600,0
|
|
20230926,143400,100659700,51600,51600,51600,51600,0
|
|
20230926,143300,100659700,51600,51600,51600,51600,1
|
|
20230926,143200,100608100,51500,51500,51500,51500,50
|
|
20230926,143100,98033100,51900,51900,51900,51900,0
|
|
20230926,143000,98033100,51900,51900,51900,51900,0
|
|
20230926,142900,98033100,51900,51900,51900,51900,0
|
|
20230926,142800,98033100,51900,51900,51900,51900,0
|
|
20230926,142700,98033100,51900,51900,51900,51900,0
|
|
20230926,142600,98033100,51900,51900,51900,51900,0
|
|
20230926,142500,98033100,51900,51900,51900,51900,0
|
|
20230926,142400,98033100,51900,51900,51900,51900,0
|
|
20230926,142300,98033100,51900,51900,51900,51900,0
|
|
20230926,142200,98033100,51900,51900,51900,51900,1
|
|
20230926,142100,97981200,51900,51900,51900,51900,0
|
|
20230926,142000,97981200,51900,51900,51900,51900,1
|
|
20230926,141900,97929300,51900,51900,51900,51900,0
|
|
20230926,141800,97929300,51900,51900,51900,51900,0
|
|
20230926,141700,97929300,51900,51900,51900,51900,0
|
|
20230926,141600,97929300,51900,51900,51900,51900,0
|
|
20230926,141500,97929300,51900,51900,51900,51900,0
|
|
20230926,141400,97929300,51900,51900,51900,51900,0
|
|
20230926,141300,97929300,51900,51900,51900,51900,0
|
|
20230926,141200,97929300,51900,51900,51900,51900,0
|
|
20230926,141100,97929300,51900,51900,51900,51900,0
|
|
20230926,141000,97929300,51900,51900,51900,51900,0
|
|
20230926,140900,97929300,51900,51900,51900,51900,0
|
|
20230926,140800,97929300,51900,51900,51900,51900,0
|
|
20230926,140700,97929300,51900,51900,51900,51900,0
|
|
20230926,140600,97929300,51900,51900,51900,51900,0
|
|
20230926,140500,97929300,51900,51900,51900,51900,0
|
|
20230926,140400,97929300,51900,51900,51900,51900,0
|
|
20230926,140300,97929300,51900,51900,51900,51900,0
|
|
20230926,140200,97929300,51900,51900,51900,51900,0
|
|
20230926,140100,97929300,51900,51900,51900,51900,0
|
|
20230926,140000,97929300,51900,51900,51900,51900,0
|
|
20230926,135900,97929300,51900,51900,51900,51900,20
|
|
20230926,135800,96891300,51600,51600,51600,51600,10
|
|
20230926,135700,96375300,52100,51800,52100,51800,14
|
|
20230926,135600,95649800,51500,51500,51500,51500,0
|
|
20230926,135500,95649800,51500,51500,51500,51500,0
|
|
20230926,135400,95649800,51500,51500,51500,51500,0
|
|
20230926,135300,95649800,51500,51500,51500,51500,0
|
|
20230926,135200,95649800,51500,51500,51500,51500,0
|
|
20230926,135100,95649800,51500,51500,51500,51500,4
|
|
20230926,135000,95443800,51500,51500,51500,51500,0
|
|
20230926,134900,95443800,51500,51500,51500,51500,32
|
|
20230926,134800,93795800,51600,51600,51600,51600,0
|
|
20230926,134700,93795800,51600,51600,51600,51600,0
|
|
20230926,134600,93795800,51600,51600,51600,51600,0
|
|
20230926,134500,93795800,51600,51600,51600,51600,0
|
|
20230926,134400,93795800,51600,51600,51600,51600,0
|
|
20230926,134300,93795800,51600,51600,51600,51600,0
|
|
20230926,134200,93795800,51600,51600,51600,51600,0
|
|
20230926,134100,93795800,51600,51600,51600,51600,0
|
|
20230926,134000,93795800,51600,51600,51600,51600,0
|
|
20230926,133900,93795800,51600,51600,51600,51600,0
|
|
20230926,133800,93795800,51600,51600,51600,51600,0
|
|
20230926,133700,93795800,51600,51600,51600,51600,0
|
|
20230926,133600,93795800,51600,51600,51600,51600,0
|
|
20230926,133500,93795800,51600,51600,51600,51600,1
|
|
20230926,133400,93744200,51600,51600,51600,51600,0
|
|
20230926,133300,93744200,51600,51600,51600,51600,0
|
|
20230926,133200,93744200,51600,51600,51600,51600,0
|
|
20230926,133100,93744200,51600,51600,51600,51600,0
|
|
20230926,133000,93744200,51600,51600,51600,51600,0
|
|
20230926,132900,93744200,51600,51600,51600,51600,0
|
|
20230926,132800,93744200,51600,51600,51600,51600,0
|
|
20230926,132700,93744200,51600,51600,51600,51600,0
|
|
20230926,132600,93744200,51600,51600,51600,51600,0
|
|
20230926,132500,93744200,51600,51600,51600,51600,0
|
|
20230926,132400,93744200,51600,51600,51600,51600,0
|
|
20230926,132300,93744200,51600,51600,51600,51600,0
|
|
20230926,132200,93744200,51600,51600,51600,51600,0
|
|
20230926,132100,93744200,51600,51600,51600,51600,144
|
|
20230926,132000,86313800,51600,51600,51600,51600,0
|
|
20230926,131900,86313800,51600,51600,51600,51600,0
|
|
20230926,131800,86313800,51600,51600,51600,51600,0
|
|
20230926,131700,86313800,51600,51600,51600,51600,0
|
|
20230926,131600,86313800,51600,51600,51600,51600,5
|
|
20230926,131500,86055800,51700,51700,51700,51700,0
|
|
20230926,131400,86055800,51700,51700,51700,51700,1
|
|
20230926,131300,86004100,51700,51700,51700,51700,0
|
|
20230926,131200,86004100,51700,51700,51700,51700,0
|
|
20230926,131100,86004100,51700,51700,51700,51700,0
|
|
20230926,131000,86004100,51700,51700,51700,51700,0
|
|
20230926,130900,86004100,51700,51700,51700,51700,0
|
|
20230926,130800,86004100,51700,51700,51700,51700,0
|
|
20230926,130700,86004100,51700,51700,51700,51700,6
|
|
20230926,130600,85693900,51700,51700,51700,51700,8
|
|
20230926,130500,85280300,51800,51800,51800,51800,0
|
|
20230926,130400,85280300,51800,51800,51800,51800,0
|
|
20230926,130300,85280300,51800,51800,51800,51800,0
|
|
20230926,130200,85280300,51800,51700,51800,51700,27
|
|
20230926,130100,83881800,51700,51700,51700,51700,0
|
|
20230926,130000,83881800,51700,51800,51800,51700,31
|
|
20230926,125900,82276300,51800,51800,51800,51800,10
|
|
20230926,125800,81758300,51600,51600,51600,51600,0
|
|
20230926,125700,81758300,51600,51600,51600,51600,0
|
|
20230926,125600,81758300,51600,51600,51600,51600,0
|
|
20230926,125500,81758300,51600,51600,51600,51600,0
|
|
20230926,125400,81758300,51600,51600,51600,51600,0
|
|
20230926,125300,81758300,51600,51600,51600,51600,0
|
|
20230926,125200,81758300,51600,51600,51600,51600,0
|
|
20230926,125100,81758300,51600,51600,51600,51600,0
|
|
20230926,125000,81758300,51600,51600,51600,51600,0
|
|
20230926,124900,81758300,51600,51600,51600,51600,0
|
|
20230926,124800,81758300,51600,51600,51600,51600,0
|
|
20230926,124700,81758300,51600,51600,51600,51600,0
|
|
20230926,124600,81758300,51600,51600,51600,51600,0
|
|
20230926,124500,81758300,51600,51600,51600,51600,0
|
|
20230926,124400,81758300,51600,51600,51600,51600,1
|
|
20230926,124300,81706700,51500,51500,51500,51500,0
|
|
20230926,124200,81706700,51500,51500,51500,51500,0
|
|
20230926,124100,81706700,51500,51500,51500,51500,0
|
|
20230926,124000,81706700,51500,51500,51500,51500,0
|
|
20230926,123900,81706700,51500,51500,51500,51500,0
|
|
20230926,123800,81706700,51500,51500,51500,51500,0
|
|
20230926,123700,81706700,51500,51500,51500,51500,0
|
|
20230926,123600,81706700,51500,51500,51500,51500,5
|
|
20230926,123500,81449200,51400,51400,51400,51400,0
|
|
20230926,123400,81449200,51400,51400,51400,51400,0
|
|
20230926,123300,81449200,51400,51400,51400,51400,0
|
|
20230926,123200,81449200,51400,51400,51400,51400,0
|
|
20230926,123100,81449200,51400,51400,51400,51400,0
|
|
20230926,123000,81449200,51400,51400,51400,51400,0
|
|
20230926,122900,81449200,51400,51400,51400,51400,0
|
|
20230926,122800,81449200,51400,51400,51400,51400,0
|
|
20230926,122700,81449200,51400,51400,51400,51400,0
|
|
20230926,122600,81449200,51400,51400,51400,51400,0
|
|
20230926,122500,81449200,51400,51400,51400,51400,0
|
|
20230926,122400,81449200,51400,51400,51400,51400,0
|
|
20230926,122300,81449200,51400,51400,51400,51400,0
|
|
20230926,122200,81449200,51400,51400,51400,51400,0
|
|
20230926,122100,81449200,51400,51400,51400,51400,0
|
|
20230926,122000,81449200,51400,51400,51400,51400,0
|
|
20230926,121900,81449200,51400,51400,51400,51400,0
|
|
20230926,121800,81449200,51400,51400,51400,51400,0
|
|
20230926,121700,81449200,51400,51400,51400,51400,0
|
|
20230926,121600,81449200,51400,51500,51500,51400,43
|
|
20230926,121500,79234800,51400,51400,51400,51400,0
|
|
20230926,121400,79234800,51400,51400,51400,51400,0
|
|
20230926,121300,79234800,51400,51400,51400,51400,0
|
|
20230926,121200,79234800,51400,51400,51400,51400,0
|
|
20230926,121100,79234800,51400,51400,51400,51400,2
|
|
20230926,121000,79132000,51400,51400,51400,51400,0
|
|
20230926,120900,79132000,51400,51400,51400,51400,0
|
|
20230926,120800,79132000,51400,51400,51400,51400,0
|
|
20230926,120700,79132000,51400,51400,51400,51400,0
|
|
20230926,120600,79132000,51400,51600,51600,51400,56
|
|
20230926,120500,76243100,51400,51400,51400,51400,0
|
|
20230926,120400,76243100,51400,51400,51400,51400,0
|
|
20230926,120300,76243100,51400,51500,51500,51400,182
|
|
20230926,120200,66882300,51500,51500,51500,51500,0
|
|
20230926,120100,66882300,51500,51500,51500,51500,0
|
|
20230926,120000,66882300,51500,51500,51500,51500,0
|
|
20230926,115900,66882300,51500,51500,51500,51500,0
|
|
20230926,115800,66882300,51500,51900,51900,51500,360
|
|
20230926,115700,48290600,51900,51900,51900,51900,0
|
|
20230926,115600,48290600,51900,51900,51900,51900,0
|
|
20230926,115500,48290600,51900,51900,51900,51900,0
|
|
20230926,115400,48290600,51900,51900,51900,51900,0
|
|
20230926,115300,48290600,51900,51900,51900,51900,0
|
|
20230926,115200,48290600,51900,51900,51900,51900,1
|
|
20230926,115100,48238700,52000,52000,52000,52000,0
|
|
20230926,115000,48238700,52000,52000,52000,52000,0
|
|
20230926,114900,48238700,52000,52000,52000,52000,0
|
|
20230926,114800,48238700,52000,52000,52000,52000,0
|
|
20230926,114700,48238700,52000,52000,52000,52000,0
|
|
20230926,114600,48238700,52000,52000,52000,52000,7
|
|
20230926,114500,47874700,52000,52000,52000,52000,40
|
|
20230926,114400,45794700,52000,52000,52000,52000,0
|
|
20230926,114300,45794700,52000,52000,52000,52000,0
|
|
20230926,114200,45794700,52000,52000,52000,52000,0
|
|
20230926,114100,45794700,52000,52000,52000,52000,0
|
|
20230926,114000,45794700,52000,52000,52000,52000,0
|
|
20230926,113900,45794700,52000,52000,52000,52000,0
|
|
20230926,113800,45794700,52000,52000,52000,52000,0
|
|
20230926,113700,45794700,52000,52000,52000,52000,141
|
|
20230926,113600,38462700,52100,52100,52100,52100,0
|
|
20230926,113500,38462700,52100,52200,52200,52100,171
|
|
20230926,113400,29546700,52200,52200,52200,52200,0
|
|
20230926,113300,29546700,52200,52200,52200,52200,0
|
|
20230926,113200,29546700,52200,52200,52200,52200,0
|
|
20230926,113100,29546700,52200,52200,52200,52200,0
|
|
20230926,113000,29546700,52200,52200,52200,52200,0
|
|
20230926,112900,29546700,52200,52200,52200,52200,39
|
|
20230926,112800,27510900,52200,52200,52200,52200,0
|
|
20230926,112700,27510900,52200,52200,52200,52200,0
|
|
20230926,112600,27510900,52200,52200,52200,52200,0
|
|
20230926,112500,27510900,52200,52200,52200,52200,0
|
|
20230926,112400,27510900,52200,52200,52200,52200,0
|
|
20230926,112300,27510900,52200,52200,52200,52200,0
|
|
20230926,112200,27510900,52200,52200,52200,52200,0
|
|
20230926,112100,27510900,52200,52200,52200,52200,0
|
|
20230926,112000,27510900,52200,52200,52200,52200,0
|
|
20230926,111900,27510900,52200,52200,52200,52200,0
|
|
20230926,111800,27510900,52200,52200,52200,52200,0
|
|
20230926,111700,27510900,52200,52200,52200,52200,0
|
|
20230926,111600,27510900,52200,52200,52200,52200,0
|
|
20230926,111500,27510900,52200,52200,52200,52200,0
|
|
20230926,111400,27510900,52200,52200,52200,52200,0
|
|
20230926,111300,27510900,52200,52200,52200,52200,0
|
|
20230926,111200,27510900,52200,52200,52200,52200,0
|
|
20230926,111100,27510900,52200,52200,52200,52200,0
|
|
20230926,111000,27510900,52200,52200,52200,52200,0
|
|
20230926,110900,27510900,52200,52200,52200,52200,0
|
|
20230926,110800,27510900,52200,52200,52200,52200,0
|
|
20230926,110700,27510900,52200,52200,52200,52200,0
|
|
20230926,110600,27510900,52200,52200,52200,52200,1
|
|
20230926,110500,27458700,52400,52400,52400,52400,0
|
|
20230926,110400,27458700,52400,52400,52400,52400,0
|
|
20230926,110300,27458700,52400,52400,52400,52400,0
|
|
20230926,110200,27458700,52400,52300,52400,52300,11
|
|
20230926,110100,26882400,52200,52200,52200,52200,0
|
|
20230926,110000,26882400,52200,52200,52200,52200,0
|
|
20230926,105900,26882400,52200,52200,52200,52200,3
|
|
20230926,105800,26725800,52200,52200,52200,52200,10
|
|
20230926,105700,26203800,52200,52200,52200,52200,8
|
|
20230926,105600,25786200,52000,52000,52000,52000,0
|
|
20230926,105500,25786200,52000,52000,52000,52000,0
|
|
20230926,105400,25786200,52000,52000,52000,52000,0
|
|
20230926,105300,25786200,52000,52000,52000,52000,0
|
|
20230926,105200,25786200,52000,52000,52000,52000,0
|
|
20230926,105100,25786200,52000,52000,52000,52000,0
|
|
20230926,105000,25786200,52000,52000,52000,52000,0
|
|
20230926,104900,25786200,52000,52000,52000,52000,0
|
|
20230926,104800,25786200,52000,52000,52000,52000,0
|
|
20230926,104700,25786200,52000,52000,52000,52000,0
|
|
20230926,104600,25786200,52000,52000,52000,52000,5
|
|
20230926,104500,25526200,52000,52000,52000,52000,2
|
|
20230926,104400,25422200,52000,52000,52000,52000,0
|
|
20230926,104300,25422200,52000,52000,52000,52000,0
|
|
20230926,104200,25422200,52000,52000,52000,52000,0
|
|
20230926,104100,25422200,52000,52000,52000,52000,0
|
|
20230926,104000,25422200,52000,52000,52000,52000,0
|
|
20230926,103900,25422200,52000,52000,52000,52000,0
|
|
20230926,103800,25422200,52000,52000,52000,52000,0
|
|
20230926,103700,25422200,52000,52000,52000,52000,0
|
|
20230926,103600,25422200,52000,52000,52000,52000,0
|
|
20230926,103500,25422200,52000,52000,52000,52000,0
|
|
20230926,103400,25422200,52000,52000,52000,52000,0
|
|
20230926,103300,25422200,52000,52000,52000,52000,0
|
|
20230926,103200,25422200,52000,52000,52000,52000,0
|
|
20230926,103100,25422200,52000,52000,52000,52000,0
|
|
20230926,103000,25422200,52000,52000,52000,52000,0
|
|
20230926,102900,25422200,52000,52000,52000,52000,0
|
|
20230926,102800,25422200,52000,52000,52000,52000,0
|
|
20230926,102700,25422200,52000,52000,52000,52000,0
|
|
20230926,102600,25422200,52000,52000,52000,52000,0
|
|
20230926,102500,25422200,52000,52000,52000,52000,0
|
|
20230926,102400,25422200,52000,52000,52000,52000,0
|
|
20230926,102300,25422200,52000,52000,52000,52000,0
|
|
20230926,102200,25422200,52000,52000,52000,52000,0
|
|
20230926,102100,25422200,52000,52000,52000,52000,0
|
|
20230926,102000,25422200,52000,52000,52000,52000,0
|
|
20230926,101900,25422200,52000,52000,52000,52000,0
|
|
20230926,101800,25422200,52000,52000,52000,52000,0
|
|
20230926,101700,25422200,52000,52000,52000,52000,3
|
|
20230926,101600,25266200,51800,51800,51800,51800,0
|
|
20230926,101500,25266200,51800,51800,51800,51800,0
|
|
20230926,101400,25266200,51800,51800,51800,51800,0
|
|
20230926,101300,25266200,51800,51800,51800,51800,0
|
|
20230926,101200,25266200,51800,51800,51800,51800,0
|
|
20230926,101100,25266200,51800,51800,51800,51800,0
|
|
20230926,101000,25266200,51800,51800,51800,51800,0
|
|
20230926,100900,25266200,51800,51800,51800,51800,0
|
|
20230926,100800,25266200,51800,51800,51800,51800,0
|
|
20230926,100700,25266200,51800,51800,51800,51800,0
|
|
20230926,100600,25266200,51800,51800,51800,51800,0
|
|
20230926,100500,25266200,51800,51800,51800,51800,0
|
|
20230926,100400,25266200,51800,52100,52100,51800,53
|
|
20230926,100300,22509100,52100,52100,52100,52100,0
|
|
20230926,100200,22509100,52100,52100,52100,52100,38
|
|
20230926,100100,20529300,52000,52000,52000,52000,0
|
|
20230926,100000,20529300,52000,52200,52200,52000,148
|
|
20230926,095900,12818900,52200,52200,52200,52200,0
|
|
20230926,095800,12818900,52200,52200,52200,52200,0
|
|
20230926,095700,12818900,52200,52200,52200,52200,0
|
|
20230926,095600,12818900,52200,52200,52200,52200,0
|
|
20230926,095500,12818900,52200,52200,52200,52200,10
|
|
20230926,095400,12296900,52200,52200,52200,52200,0
|
|
20230926,095300,12296900,52200,52200,52200,52200,6
|
|
20230926,095200,11983700,52200,52200,52200,52200,10
|
|
20230926,095100,11461700,52200,52200,52200,52200,0
|
|
20230926,095000,11461700,52200,52200,52200,52200,2
|
|
20230926,094900,11357300,52200,52200,52200,52200,0
|
|
20230926,094800,11357300,52200,52200,52200,52200,0
|
|
20230926,094700,11357300,52200,52200,52200,52200,0
|
|
20230926,094600,11357300,52200,52200,52200,52200,0
|
|
20230926,094500,11357300,52200,52200,52200,52200,8
|
|
20230926,094400,10939700,52100,52100,52100,52100,0
|
|
20230926,094300,10939700,52100,52100,52100,52100,0
|
|
20230926,094200,10939700,52100,52200,52200,52100,20
|
|
20230926,094100,9897200,52200,52300,52300,52200,11
|
|
20230926,094000,9322700,52300,52300,52300,52300,0
|
|
20230926,093900,9322700,52300,52300,52300,52300,19
|
|
20230926,093800,8329000,52500,52500,52500,52500,0
|
|
20230926,093700,8329000,52500,52500,52500,52500,19
|
|
20230926,093600,7331500,52800,52800,52800,52800,0
|
|
20230926,093500,7331500,52800,52800,52800,52800,0
|
|
20230926,093400,7331500,52800,52800,52800,52800,0
|
|
20230926,093300,7331500,52800,52800,52800,52800,0
|
|
20230926,093200,7331500,52800,52800,52800,52800,0
|
|
20230926,093100,7331500,52800,52800,52800,52800,1
|
|
20230926,093000,7278700,52700,52700,52700,52700,0
|
|
20230926,092900,7278700,52700,52700,52700,52700,0
|
|
20230926,092800,7278700,52700,52700,52700,52700,0
|
|
20230926,092700,7278700,52700,52700,52700,52700,0
|
|
20230926,092600,7278700,52700,52700,52700,52700,0
|
|
20230926,092500,7278700,52700,52700,52700,52700,0
|
|
20230926,092400,7278700,52700,52600,52700,52600,28
|
|
20230926,092300,5805700,52700,52700,52700,52700,0
|
|
20230926,092200,5805700,52700,52700,52700,52700,38
|
|
20230926,092100,3803100,52700,52700,52700,52700,0
|
|
20230926,092000,3803100,52700,52700,52700,52700,0
|
|
20230926,091900,3803100,52700,52700,52700,52700,0
|
|
20230926,091800,3803100,52700,52700,52700,52700,0
|
|
20230926,091700,3803100,52700,52800,52800,52700,19
|
|
20230926,091600,2800900,52800,52800,52800,52800,14
|
|
20230926,091500,2061700,52900,52900,52900,52900,0
|
|
20230926,091400,2061700,52900,52900,52900,52900,0
|
|
20230926,091300,2061700,52900,52900,52900,52900,0
|
|
20230926,091200,2061700,52900,52900,52900,52900,5
|
|
20230926,091100,1797200,52900,52900,52900,52900,0
|
|
20230926,091000,1797200,52900,52900,52900,52900,0
|
|
20230926,090900,1797200,52900,52900,52900,52900,2
|
|
20230926,090800,1691400,52900,52900,52900,52900,4
|
|
20230926,090700,1479800,52900,52900,52900,52900,0
|
|
20230926,090600,1479800,52900,52900,52900,52900,0
|
|
20230926,090500,1479800,52900,52900,52900,52900,14
|
|
20230926,090400,739200,52800,52800,52800,52800,0
|
|
20230926,090300,739200,52800,52800,52800,52800,0
|
|
20230926,090200,739200,52800,52800,52800,52800,0
|
|
20230926,090100,739200,52800,52800,52800,52800,0
|
|
20230926,090000,739200,52800,52800,52800,52800,14
|