653 lines
33 KiB
CSV
653 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230920,195000,809580800,79400,79400,79400,79400,222
|
|
20230920,194900,809580800,79400,79400,79400,79400,0
|
|
20230920,194800,809580800,79400,79400,79400,79400,0
|
|
20230920,194700,809580800,79400,79400,79400,79400,0
|
|
20230920,194600,809580800,79400,79400,79400,79400,0
|
|
20230920,194500,809580800,79400,79400,79400,79400,0
|
|
20230920,194400,809580800,79400,79400,79400,79400,0
|
|
20230920,194300,809580800,79400,79400,79400,79400,0
|
|
20230920,194200,809580800,79400,79400,79400,79400,0
|
|
20230920,194100,809580800,79400,79400,79400,79400,0
|
|
20230920,194000,809580800,79400,79400,79400,79400,0
|
|
20230920,193900,809580800,79400,79400,79400,79400,0
|
|
20230920,193800,809580800,79400,79400,79400,79400,0
|
|
20230920,193700,809580800,79400,79400,79400,79400,0
|
|
20230920,193600,809580800,79400,79400,79400,79400,0
|
|
20230920,193500,809580800,79400,79400,79400,79400,0
|
|
20230920,193400,809580800,79400,79400,79400,79400,0
|
|
20230920,193300,809580800,79400,79400,79400,79400,0
|
|
20230920,193200,809580800,79400,79400,79400,79400,0
|
|
20230920,193100,809580800,79400,79400,79400,79400,0
|
|
20230920,193000,809580800,79400,79400,79400,79400,0
|
|
20230920,192900,809580800,79400,79400,79400,79400,0
|
|
20230920,192800,809580800,79400,79400,79400,79400,0
|
|
20230920,192700,809580800,79400,79400,79400,79400,0
|
|
20230920,192600,809580800,79400,79400,79400,79400,0
|
|
20230920,192500,809580800,79400,79400,79400,79400,0
|
|
20230920,192400,809580800,79400,79400,79400,79400,0
|
|
20230920,192300,809580800,79400,79400,79400,79400,0
|
|
20230920,192200,809580800,79400,79400,79400,79400,0
|
|
20230920,192100,809580800,79400,79400,79400,79400,0
|
|
20230920,192000,809580800,79400,79400,79400,79400,222
|
|
20230920,191900,809580800,79400,79400,79400,79400,0
|
|
20230920,191800,809580800,79400,79400,79400,79400,0
|
|
20230920,191700,809580800,79400,79400,79400,79400,0
|
|
20230920,191600,809580800,79400,79400,79400,79400,0
|
|
20230920,191500,809580800,79400,79400,79400,79400,0
|
|
20230920,191400,809580800,79400,79400,79400,79400,0
|
|
20230920,191300,809580800,79400,79400,79400,79400,0
|
|
20230920,191200,809580800,79400,79400,79400,79400,0
|
|
20230920,191100,809580800,79400,79400,79400,79400,0
|
|
20230920,191000,809580800,79400,79400,79400,79400,0
|
|
20230920,190900,809580800,79400,79400,79400,79400,0
|
|
20230920,190800,809580800,79400,79400,79400,79400,0
|
|
20230920,190700,809580800,79400,79400,79400,79400,0
|
|
20230920,190600,809580800,79400,79400,79400,79400,0
|
|
20230920,190500,809580800,79400,79400,79400,79400,0
|
|
20230920,190400,809580800,79400,79400,79400,79400,0
|
|
20230920,190300,809580800,79400,79400,79400,79400,0
|
|
20230920,190200,809580800,79400,79400,79400,79400,0
|
|
20230920,190100,809580800,79400,79400,79400,79400,0
|
|
20230920,190000,809580800,79400,79400,79400,79400,0
|
|
20230920,185900,809580800,79400,79400,79400,79400,0
|
|
20230920,185800,809580800,79400,79400,79400,79400,0
|
|
20230920,185700,809580800,79400,79400,79400,79400,0
|
|
20230920,185600,809580800,79400,79400,79400,79400,0
|
|
20230920,185500,809580800,79400,79400,79400,79400,0
|
|
20230920,185400,809580800,79400,79400,79400,79400,0
|
|
20230920,185300,809580800,79400,79400,79400,79400,0
|
|
20230920,185200,809580800,79400,79400,79400,79400,0
|
|
20230920,185100,809580800,79400,79400,79400,79400,0
|
|
20230920,185000,809580800,79400,79400,79400,79400,222
|
|
20230920,184900,809580800,79400,79400,79400,79400,0
|
|
20230920,184800,809580800,79400,79400,79400,79400,0
|
|
20230920,184700,809580800,79400,79400,79400,79400,0
|
|
20230920,184600,809580800,79400,79400,79400,79400,0
|
|
20230920,184500,809580800,79400,79400,79400,79400,0
|
|
20230920,184400,809580800,79400,79400,79400,79400,0
|
|
20230920,184300,809580800,79400,79400,79400,79400,0
|
|
20230920,184200,809580800,79400,79400,79400,79400,0
|
|
20230920,184100,809580800,79400,79400,79400,79400,0
|
|
20230920,184000,809580800,79400,79400,79400,79400,0
|
|
20230920,183900,809580800,79400,79400,79400,79400,0
|
|
20230920,183800,809580800,79400,79400,79400,79400,0
|
|
20230920,183700,809580800,79400,79400,79400,79400,0
|
|
20230920,183600,809580800,79400,79400,79400,79400,0
|
|
20230920,183500,809580800,79400,79400,79400,79400,0
|
|
20230920,183400,809580800,79400,79400,79400,79400,0
|
|
20230920,183300,809580800,79400,79400,79400,79400,0
|
|
20230920,183200,809580800,79400,79400,79400,79400,0
|
|
20230920,183100,809580800,79400,79400,79400,79400,0
|
|
20230920,183000,809580800,79400,79400,79400,79400,0
|
|
20230920,182900,809580800,79400,79400,79400,79400,0
|
|
20230920,182800,809580800,79400,79400,79400,79400,0
|
|
20230920,182700,809580800,79400,79400,79400,79400,0
|
|
20230920,182600,809580800,79400,79400,79400,79400,0
|
|
20230920,182500,809580800,79400,79400,79400,79400,0
|
|
20230920,182400,809580800,79400,79400,79400,79400,0
|
|
20230920,182300,809580800,79400,79400,79400,79400,0
|
|
20230920,182200,809580800,79400,79400,79400,79400,0
|
|
20230920,182100,809580800,79400,79400,79400,79400,0
|
|
20230920,182000,809580800,79400,79400,79400,79400,222
|
|
20230920,181900,809580800,79400,79400,79400,79400,0
|
|
20230920,181800,809580800,79400,79400,79400,79400,0
|
|
20230920,181700,809580800,79400,79400,79400,79400,0
|
|
20230920,181600,809580800,79400,79400,79400,79400,0
|
|
20230920,181500,809580800,79400,79400,79400,79400,0
|
|
20230920,181400,809580800,79400,79400,79400,79400,0
|
|
20230920,181300,809580800,79400,79400,79400,79400,0
|
|
20230920,181200,809580800,79400,79400,79400,79400,0
|
|
20230920,181100,809580800,79400,79400,79400,79400,0
|
|
20230920,181000,809580800,79400,79400,79400,79400,0
|
|
20230920,180900,809580800,79400,79400,79400,79400,0
|
|
20230920,180800,809580800,79400,79400,79400,79400,0
|
|
20230920,180700,809580800,79400,79400,79400,79400,0
|
|
20230920,180600,809580800,79400,79400,79400,79400,0
|
|
20230920,180500,809580800,79400,79400,79400,79400,0
|
|
20230920,180400,809580800,79400,79400,79400,79400,0
|
|
20230920,180300,809580800,79400,79400,79400,79400,0
|
|
20230920,180200,809580800,79400,79400,79400,79400,0
|
|
20230920,180100,809580800,79400,79400,79400,79400,0
|
|
20230920,180000,809580800,79400,79400,79400,79400,0
|
|
20230920,175900,809580800,79400,79400,79400,79400,0
|
|
20230920,175800,809580800,79400,79400,79400,79400,0
|
|
20230920,175700,809580800,79400,79400,79400,79400,0
|
|
20230920,175600,809580800,79400,79400,79400,79400,0
|
|
20230920,175500,809580800,79400,79400,79400,79400,0
|
|
20230920,175400,809580800,79400,79400,79400,79400,0
|
|
20230920,175300,809580800,79400,79400,79400,79400,0
|
|
20230920,175200,809580800,79400,79400,79400,79400,0
|
|
20230920,175100,809580800,79400,79400,79400,79400,0
|
|
20230920,175000,809580800,79400,79400,79400,79400,222
|
|
20230920,174900,809580800,79400,79400,79400,79400,0
|
|
20230920,174800,809580800,79400,79400,79400,79400,0
|
|
20230920,174700,809580800,79400,79400,79400,79400,0
|
|
20230920,174600,809580800,79400,79400,79400,79400,0
|
|
20230920,174500,809580800,79400,79400,79400,79400,0
|
|
20230920,174400,809580800,79400,79400,79400,79400,0
|
|
20230920,174300,809580800,79400,79400,79400,79400,0
|
|
20230920,174200,809580800,79400,79400,79400,79400,0
|
|
20230920,174100,809580800,79400,79400,79400,79400,0
|
|
20230920,174000,809580800,79400,79400,79400,79400,0
|
|
20230920,173900,809580800,79400,79400,79400,79400,0
|
|
20230920,173800,809580800,79400,79400,79400,79400,0
|
|
20230920,173700,809580800,79400,79400,79400,79400,0
|
|
20230920,173600,809580800,79400,79400,79400,79400,0
|
|
20230920,173500,809580800,79400,79400,79400,79400,0
|
|
20230920,173400,809580800,79400,79400,79400,79400,0
|
|
20230920,173300,809580800,79400,79400,79400,79400,0
|
|
20230920,173200,809580800,79400,79400,79400,79400,0
|
|
20230920,173100,809580800,79400,79400,79400,79400,0
|
|
20230920,173000,809580800,79400,79400,79400,79400,0
|
|
20230920,172900,809580800,79400,79400,79400,79400,0
|
|
20230920,172800,809580800,79400,79400,79400,79400,0
|
|
20230920,172700,809580800,79400,79400,79400,79400,0
|
|
20230920,172600,809580800,79400,79400,79400,79400,0
|
|
20230920,172500,809580800,79400,79400,79400,79400,0
|
|
20230920,172400,809580800,79400,79400,79400,79400,0
|
|
20230920,172300,809580800,79400,79400,79400,79400,0
|
|
20230920,172200,809580800,79400,79400,79400,79400,0
|
|
20230920,172100,809580800,79400,79400,79400,79400,0
|
|
20230920,172000,809580800,79400,79400,79400,79400,222
|
|
20230920,171900,809580800,79400,79400,79400,79400,0
|
|
20230920,171800,809580800,79400,79400,79400,79400,0
|
|
20230920,171700,809580800,79400,79400,79400,79400,0
|
|
20230920,171600,809580800,79400,79400,79400,79400,0
|
|
20230920,171500,809580800,79400,79400,79400,79400,0
|
|
20230920,171400,809580800,79400,79400,79400,79400,0
|
|
20230920,171300,809580800,79400,79400,79400,79400,0
|
|
20230920,171200,809580800,79400,79400,79400,79400,0
|
|
20230920,171100,809580800,79400,79400,79400,79400,0
|
|
20230920,171000,809580800,79400,79400,79400,79400,0
|
|
20230920,170900,809580800,79400,79400,79400,79400,0
|
|
20230920,170800,809580800,79400,79400,79400,79400,0
|
|
20230920,170700,809580800,79400,79400,79400,79400,0
|
|
20230920,170600,809580800,79400,79400,79400,79400,0
|
|
20230920,170500,809580800,79400,79400,79400,79400,0
|
|
20230920,170400,809580800,79400,79400,79400,79400,0
|
|
20230920,170300,809580800,79400,79400,79400,79400,0
|
|
20230920,170200,809580800,79400,79400,79400,79400,0
|
|
20230920,170100,809580800,79400,79400,79400,79400,0
|
|
20230920,170000,809580800,79400,79400,79400,79400,0
|
|
20230920,165900,809580800,79400,79400,79400,79400,0
|
|
20230920,165800,809580800,79400,79400,79400,79400,0
|
|
20230920,165700,809580800,79400,79400,79400,79400,0
|
|
20230920,165600,809580800,79400,79400,79400,79400,0
|
|
20230920,165500,809580800,79400,79400,79400,79400,0
|
|
20230920,165400,809580800,79400,79400,79400,79400,0
|
|
20230920,165300,809580800,79400,79400,79400,79400,0
|
|
20230920,165200,809580800,79400,79400,79400,79400,0
|
|
20230920,165100,809580800,79400,79400,79400,79400,0
|
|
20230920,165000,809580800,79400,79400,79400,79400,222
|
|
20230920,164900,809580800,79400,79400,79400,79400,0
|
|
20230920,164800,809580800,79400,79400,79400,79400,0
|
|
20230920,164700,809580800,79400,79400,79400,79400,0
|
|
20230920,164600,809580800,79400,79400,79400,79400,0
|
|
20230920,164500,809580800,79400,79400,79400,79400,0
|
|
20230920,164400,809580800,79400,79400,79400,79400,0
|
|
20230920,164300,809580800,79400,79400,79400,79400,0
|
|
20230920,164200,809580800,79400,79400,79400,79400,0
|
|
20230920,164100,809580800,79400,79400,79400,79400,0
|
|
20230920,164000,809580800,79400,79400,79400,79400,0
|
|
20230920,163900,809580800,79400,79400,79400,79400,0
|
|
20230920,163800,809580800,79400,79400,79400,79400,0
|
|
20230920,163700,809580800,79400,79400,79400,79400,0
|
|
20230920,163600,809580800,79400,79400,79400,79400,0
|
|
20230920,163500,809580800,79400,79400,79400,79400,0
|
|
20230920,163400,809580800,79400,79400,79400,79400,0
|
|
20230920,163300,809580800,79400,79400,79400,79400,0
|
|
20230920,163200,809580800,79400,79400,79400,79400,0
|
|
20230920,163100,809580800,79400,79400,79400,79400,0
|
|
20230920,163000,809580800,79400,79400,79400,79400,0
|
|
20230920,162900,809580800,79400,79400,79400,79400,0
|
|
20230920,162800,809580800,79400,79400,79400,79400,0
|
|
20230920,162700,809580800,79400,79400,79400,79400,0
|
|
20230920,162600,809580800,79400,79400,79400,79400,0
|
|
20230920,162500,809580800,79400,79400,79400,79400,0
|
|
20230920,162400,809580800,79400,79400,79400,79400,0
|
|
20230920,162300,809580800,79400,79400,79400,79400,0
|
|
20230920,162200,809580800,79400,79400,79400,79400,0
|
|
20230920,162100,809580800,79400,79400,79400,79400,0
|
|
20230920,162000,809580800,79400,79400,79400,79400,222
|
|
20230920,161900,809580800,79400,79400,79400,79400,0
|
|
20230920,161800,809580800,79400,79400,79400,79400,0
|
|
20230920,161700,809580800,79400,79400,79400,79400,0
|
|
20230920,161600,809580800,79400,79400,79400,79400,0
|
|
20230920,161500,809580800,79400,79400,79400,79400,0
|
|
20230920,161400,809580800,79400,79400,79400,79400,0
|
|
20230920,161300,809580800,79400,79400,79400,79400,0
|
|
20230920,161200,809580800,79400,79400,79400,79400,0
|
|
20230920,161100,809580800,79400,79400,79400,79400,0
|
|
20230920,161000,809580800,79400,79400,79400,79400,0
|
|
20230920,160900,809580800,79400,79400,79400,79400,0
|
|
20230920,160800,809580800,79400,79400,79400,79400,0
|
|
20230920,160700,809580800,79400,79400,79400,79400,0
|
|
20230920,160600,809580800,79400,79400,79400,79400,0
|
|
20230920,160500,809580800,79400,79400,79400,79400,0
|
|
20230920,160400,809580800,79400,79400,79400,79400,0
|
|
20230920,160300,809580800,79400,79400,79400,79400,0
|
|
20230920,160200,809580800,79400,79400,79400,79400,0
|
|
20230920,160100,809580800,79400,79400,79400,79400,0
|
|
20230920,160000,809580800,79400,79400,79400,79400,0
|
|
20230920,155900,809580800,79400,79400,79400,79400,0
|
|
20230920,155800,809580800,79400,79400,79400,79400,0
|
|
20230920,155700,809580800,79400,79400,79400,79400,0
|
|
20230920,155600,809580800,79400,79400,79400,79400,0
|
|
20230920,155500,809580800,79400,79400,79400,79400,0
|
|
20230920,155400,809580800,79400,79400,79400,79400,0
|
|
20230920,155300,809580800,79400,79400,79400,79400,0
|
|
20230920,155200,809580800,79400,79400,79400,79400,0
|
|
20230920,155100,809580800,79400,79400,79400,79400,0
|
|
20230920,155000,809580800,79400,79400,79400,79400,222
|
|
20230920,154900,809580800,79400,79400,79400,79400,0
|
|
20230920,154800,809580800,79400,79400,79400,79400,0
|
|
20230920,154700,809580800,79400,79400,79400,79400,0
|
|
20230920,154600,809580800,79400,79400,79400,79400,0
|
|
20230920,154500,809580800,79400,79400,79400,79400,0
|
|
20230920,154400,809580800,79400,79400,79400,79400,0
|
|
20230920,154300,809580800,79400,79400,79400,79400,0
|
|
20230920,154200,809580800,79400,79400,79400,79400,0
|
|
20230920,154100,809580800,79400,79400,79400,79400,0
|
|
20230920,154000,809580800,79400,79400,79400,79400,0
|
|
20230920,153900,809580800,79400,79400,79400,79400,0
|
|
20230920,153800,809580800,79400,79400,79400,79400,0
|
|
20230920,153700,809580800,79400,79400,79400,79400,0
|
|
20230920,153600,809580800,79400,79400,79400,79400,0
|
|
20230920,153500,809580800,79400,79400,79400,79400,0
|
|
20230920,153400,809580800,79400,79400,79400,79400,0
|
|
20230920,153300,809580800,79400,79400,79400,79400,0
|
|
20230920,153200,809580800,79400,79400,79400,79400,0
|
|
20230920,153100,809580800,79400,79400,79400,79400,0
|
|
20230920,153000,809580800,79400,79400,79400,79400,222
|
|
20230920,152900,791954000,79400,79400,79400,79400,0
|
|
20230920,152800,791954000,79400,79400,79400,79400,0
|
|
20230920,152700,791954000,79400,79400,79400,79400,0
|
|
20230920,152600,791954000,79400,79400,79400,79400,0
|
|
20230920,152500,791954000,79400,79400,79400,79400,0
|
|
20230920,152400,791954000,79400,79400,79400,79400,0
|
|
20230920,152300,791954000,79400,79400,79400,79400,0
|
|
20230920,152200,791954000,79400,79400,79400,79400,0
|
|
20230920,152100,791954000,79400,79400,79400,79400,0
|
|
20230920,152000,791954000,79400,79400,79400,79400,0
|
|
20230920,151900,791954000,79400,79100,79400,79100,5
|
|
20230920,151800,791557600,79400,79300,79400,79300,3
|
|
20230920,151700,791319500,79100,79300,79300,79100,15
|
|
20230920,151600,790132800,79300,79300,79300,79300,3
|
|
20230920,151500,789894900,79300,79500,79500,79300,6
|
|
20230920,151400,789418700,79500,79500,79500,79500,0
|
|
20230920,151300,789418700,79500,79500,79500,79500,0
|
|
20230920,151200,789418700,79500,79500,79500,79500,1
|
|
20230920,151100,789339200,79000,79500,79500,79000,364
|
|
20230920,151000,760566600,79500,79200,79500,79200,948
|
|
20230920,150900,685276100,79300,79300,79300,79300,9
|
|
20230920,150800,684562400,79200,79200,79200,79200,32
|
|
20230920,150700,682028000,79200,79100,79200,79100,110
|
|
20230920,150600,673317000,79200,79200,79200,79200,9
|
|
20230920,150500,672604200,79200,79200,79200,79200,45
|
|
20230920,150400,669040200,79100,79100,79100,79100,0
|
|
20230920,150300,669040200,79100,79100,79200,79100,354
|
|
20230920,150200,641038600,79200,79200,79200,79200,0
|
|
20230920,150100,641038600,79200,79200,79200,79200,24
|
|
20230920,150000,639137800,79300,79300,79300,79300,1
|
|
20230920,145900,639058500,79400,79300,79400,79300,13
|
|
20230920,145800,638026700,79300,79300,79300,79300,49
|
|
20230920,145700,634141000,79300,79300,79300,79300,12
|
|
20230920,145600,633189400,79300,79200,79300,79200,42
|
|
20230920,145500,629862800,79300,79300,79300,79300,1
|
|
20230920,145400,629783500,79300,79300,79300,79300,12
|
|
20230920,145300,628831900,79300,79100,79300,79100,18
|
|
20230920,145200,627405100,79300,79300,79300,79300,45
|
|
20230920,145100,623836600,79300,79200,79300,79100,553
|
|
20230920,145000,580067500,79300,79300,79300,79300,10
|
|
20230920,144900,579274500,79300,79300,79400,79300,15
|
|
20230920,144800,578084800,79300,79300,79300,79300,5
|
|
20230920,144700,577688300,79400,79300,79400,79300,10
|
|
20230920,144600,576895200,79300,79300,79300,79300,7
|
|
20230920,144500,576340100,79300,79300,79300,79300,5
|
|
20230920,144400,575943600,79400,79400,79400,79400,0
|
|
20230920,144300,575943600,79400,79400,79400,79400,1
|
|
20230920,144200,575864200,79400,79400,79400,79400,0
|
|
20230920,144100,575864200,79400,79400,79400,79400,0
|
|
20230920,144000,575864200,79400,79400,79400,79400,2
|
|
20230920,143900,575705400,79400,79300,79400,79300,2
|
|
20230920,143800,575546700,79300,79300,79300,79300,0
|
|
20230920,143700,575546700,79300,79300,79300,79300,6
|
|
20230920,143600,575070900,79200,79200,79200,79200,0
|
|
20230920,143500,575070900,79200,79200,79200,79200,0
|
|
20230920,143400,575070900,79200,79300,79300,79200,24
|
|
20230920,143300,573167800,79400,79300,79400,79300,5
|
|
20230920,143200,572771100,79400,79400,79400,79400,0
|
|
20230920,143100,572771100,79400,79400,79400,79400,6
|
|
20230920,143000,572294700,79400,79400,79400,79400,2
|
|
20230920,142900,572135900,79300,79300,79300,79300,0
|
|
20230920,142800,572135900,79300,79300,79300,79300,3
|
|
20230920,142700,571898000,79300,79300,79300,79300,3
|
|
20230920,142600,571660100,79400,79400,79400,79400,0
|
|
20230920,142500,571660100,79400,79400,79400,79400,0
|
|
20230920,142400,571660100,79400,79400,79400,79400,2
|
|
20230920,142300,571501300,79300,79300,79300,79300,6
|
|
20230920,142200,571025500,79300,79300,79300,79300,0
|
|
20230920,142100,571025500,79300,79300,79300,79300,0
|
|
20230920,142000,571025500,79300,79300,79300,79300,10
|
|
20230920,141900,570232500,79400,79400,79400,79400,0
|
|
20230920,141800,570232500,79400,79400,79400,79400,2
|
|
20230920,141700,570073700,79400,79400,79400,79400,46
|
|
20230920,141600,566421300,79400,79400,79400,79400,5
|
|
20230920,141500,566024300,79400,79400,79400,79400,0
|
|
20230920,141400,566024300,79400,79400,79400,79400,0
|
|
20230920,141300,566024300,79400,79400,79400,79400,37
|
|
20230920,141200,563086500,79300,79300,79300,79300,0
|
|
20230920,141100,563086500,79300,79300,79300,79300,5
|
|
20230920,141000,562690000,79200,79200,79200,79200,0
|
|
20230920,140900,562690000,79200,79200,79200,79200,0
|
|
20230920,140800,562690000,79200,79200,79200,79200,50
|
|
20230920,140700,558730000,79200,79200,79200,79200,0
|
|
20230920,140600,558730000,79200,79200,79200,79200,5
|
|
20230920,140500,558334000,79200,79200,79200,79200,0
|
|
20230920,140400,558334000,79200,79200,79200,79200,5
|
|
20230920,140300,557938000,79200,79200,79200,79200,1
|
|
20230920,140200,557858800,79200,79200,79200,79200,10
|
|
20230920,140100,557066800,79200,79200,79200,79200,12
|
|
20230920,140000,556116400,79100,79100,79100,79100,31
|
|
20230920,135900,553664300,79100,79100,79100,79100,91
|
|
20230920,135800,546466200,79200,79300,79300,79200,2
|
|
20230920,135700,546307700,79300,79300,79300,79300,1
|
|
20230920,135600,546228400,79100,79200,79200,79100,4
|
|
20230920,135500,545911700,79200,79200,79200,79200,121
|
|
20230920,135400,536328500,79300,79300,79300,79300,37
|
|
20230920,135300,533394400,79400,79400,79400,79400,49
|
|
20230920,135200,529503800,79400,79400,79400,79400,0
|
|
20230920,135100,529503800,79400,79400,79400,79400,0
|
|
20230920,135000,529503800,79400,79400,79400,79400,0
|
|
20230920,134900,529503800,79400,79400,79400,79400,0
|
|
20230920,134800,529503800,79400,79400,79400,79400,0
|
|
20230920,134700,529503800,79400,79400,79400,79400,0
|
|
20230920,134600,529503800,79400,79400,79400,79400,0
|
|
20230920,134500,529503800,79400,79400,79400,79400,0
|
|
20230920,134400,529503800,79400,79400,79400,79400,0
|
|
20230920,134300,529503800,79400,79400,79400,79400,10
|
|
20230920,134200,528709800,79400,79400,79500,79400,23
|
|
20230920,134100,526883500,79400,79400,79400,79400,10
|
|
20230920,134000,526089500,79400,79400,79400,79400,10
|
|
20230920,133900,525295500,79400,79400,79400,79400,0
|
|
20230920,133800,525295500,79400,79400,79400,79400,1
|
|
20230920,133700,525216100,79200,79200,79200,79200,0
|
|
20230920,133600,525216100,79200,79200,79200,79200,0
|
|
20230920,133500,525216100,79200,79200,79200,79200,0
|
|
20230920,133400,525216100,79200,79200,79200,79200,22
|
|
20230920,133300,523473700,79200,79200,79200,79200,0
|
|
20230920,133200,523473700,79200,79200,79200,79200,0
|
|
20230920,133100,523473700,79200,79200,79200,79200,0
|
|
20230920,133000,523473700,79200,79200,79200,79200,24
|
|
20230920,132900,521572900,79200,79200,79200,79200,0
|
|
20230920,132800,521572900,79200,79200,79200,79200,4
|
|
20230920,132700,521256100,79200,79200,79200,79200,0
|
|
20230920,132600,521256100,79200,79200,79200,79200,5
|
|
20230920,132500,520860100,79500,79500,79500,79500,0
|
|
20230920,132400,520860100,79500,79500,79500,79500,0
|
|
20230920,132300,520860100,79500,79500,79500,79500,0
|
|
20230920,132200,520860100,79500,79500,79500,79500,0
|
|
20230920,132100,520860100,79500,79500,79500,79500,10
|
|
20230920,132000,520065100,79400,79400,79400,79400,0
|
|
20230920,131900,520065100,79400,79400,79400,79400,0
|
|
20230920,131800,520065100,79400,79200,79400,79200,18
|
|
20230920,131700,518638500,79200,79200,79200,79200,3
|
|
20230920,131600,518400900,79200,79200,79200,79200,0
|
|
20230920,131500,518400900,79200,79300,79300,79200,78
|
|
20230920,131400,512221400,79300,79300,79300,79300,132
|
|
20230920,131300,501753800,79300,79200,79300,79200,108
|
|
20230920,131200,493199400,79200,79200,79200,79200,0
|
|
20230920,131100,493199400,79200,79200,79200,79200,2
|
|
20230920,131000,493041000,79200,79300,79300,79200,10
|
|
20230920,130900,492248500,79300,79300,79300,79300,58
|
|
20230920,130800,487649100,79200,79300,79300,79200,49
|
|
20230920,130700,483764900,79300,79300,79300,79300,14
|
|
20230920,130600,482654700,79300,79300,79300,79300,4
|
|
20230920,130500,482337500,79200,79200,79200,79200,0
|
|
20230920,130400,482337500,79200,79200,79200,79200,102
|
|
20230920,130300,474259100,79200,79200,79200,79200,20
|
|
20230920,130200,472675100,79300,79300,79300,79300,0
|
|
20230920,130100,472675100,79300,79300,79300,79300,80
|
|
20230920,130000,466331100,79300,79400,79400,79300,50
|
|
20230920,125900,462364700,79500,79500,79500,79500,0
|
|
20230920,125800,462364700,79500,79500,79500,79500,0
|
|
20230920,125700,462364700,79500,79500,79500,79500,0
|
|
20230920,125600,462364700,79500,79500,79500,79500,8
|
|
20230920,125500,461728700,79500,79500,79500,79500,1
|
|
20230920,125400,461649200,79500,79500,79500,79500,0
|
|
20230920,125300,461649200,79500,79500,79500,79500,0
|
|
20230920,125200,461649200,79500,79500,79500,79500,0
|
|
20230920,125100,461649200,79500,79500,79500,79500,55
|
|
20230920,125000,457276700,79500,79500,79500,79500,0
|
|
20230920,124900,457276700,79500,79500,79500,79500,10
|
|
20230920,124800,456481700,79500,79500,79500,79500,30
|
|
20230920,124700,454096700,79500,79500,79500,79500,0
|
|
20230920,124600,454096700,79500,79600,79600,79500,30
|
|
20230920,124500,451708800,79600,79600,79600,79600,0
|
|
20230920,124400,451708800,79600,79600,79600,79600,34
|
|
20230920,124300,449002400,79600,79600,79600,79600,0
|
|
20230920,124200,449002400,79600,79600,79600,79600,1
|
|
20230920,124100,448922800,79600,79600,79600,79600,0
|
|
20230920,124000,448922800,79600,79600,79600,79600,0
|
|
20230920,123900,448922800,79600,79600,79600,79600,0
|
|
20230920,123800,448922800,79600,79600,79600,79600,0
|
|
20230920,123700,448922800,79600,79600,79600,79600,0
|
|
20230920,123600,448922800,79600,79600,79600,79600,0
|
|
20230920,123500,448922800,79600,79600,79600,79600,0
|
|
20230920,123400,448922800,79600,79600,79600,79600,0
|
|
20230920,123300,448922800,79600,79600,79600,79600,0
|
|
20230920,123200,448922800,79600,79600,79600,79600,60
|
|
20230920,123100,444146800,79600,79600,79600,79600,0
|
|
20230920,123000,444146800,79600,79600,79600,79600,45
|
|
20230920,122900,440564800,79600,79600,79600,79600,0
|
|
20230920,122800,440564800,79600,79600,79600,79600,0
|
|
20230920,122700,440564800,79600,79600,79600,79600,0
|
|
20230920,122600,440564800,79600,79600,79600,79600,0
|
|
20230920,122500,440564800,79600,79600,79600,79600,27
|
|
20230920,122400,438415600,79600,79600,79600,79600,0
|
|
20230920,122300,438415600,79600,79700,79700,79600,2
|
|
20230920,122200,438256300,79700,79700,79700,79700,0
|
|
20230920,122100,438256300,79700,79700,79700,79700,1
|
|
20230920,122000,438176600,79600,79600,79600,79600,2
|
|
20230920,121900,438017400,79600,79600,79600,79600,0
|
|
20230920,121800,438017400,79600,79600,79600,79600,0
|
|
20230920,121700,438017400,79600,79600,79600,79600,1
|
|
20230920,121600,437937800,79700,79700,79700,79700,0
|
|
20230920,121500,437937800,79700,79700,79700,79700,0
|
|
20230920,121400,437937800,79700,79700,79700,79700,1
|
|
20230920,121300,437858100,79700,79700,79700,79700,0
|
|
20230920,121200,437858100,79700,79700,79700,79700,4
|
|
20230920,121100,437539300,79700,79700,79700,79700,41
|
|
20230920,121000,434271600,79700,79700,79700,79700,57
|
|
20230920,120900,429728700,79600,79600,79600,79600,0
|
|
20230920,120800,429728700,79600,79600,79600,79600,0
|
|
20230920,120700,429728700,79600,79600,79600,79600,0
|
|
20230920,120600,429728700,79600,79600,79600,79600,0
|
|
20230920,120500,429728700,79600,79600,79600,79600,0
|
|
20230920,120400,429728700,79600,79600,79600,79600,0
|
|
20230920,120300,429728700,79600,79600,79600,79600,80
|
|
20230920,120200,423360700,79700,79700,79700,79700,53
|
|
20230920,120100,419136600,79700,79700,79700,79700,16
|
|
20230920,120000,417861400,79700,79700,79700,79700,2
|
|
20230920,115900,417702000,79800,79800,79800,79800,0
|
|
20230920,115800,417702000,79800,79800,79800,79800,0
|
|
20230920,115700,417702000,79800,79800,79800,79800,0
|
|
20230920,115600,417702000,79800,79800,79800,79800,1
|
|
20230920,115500,417622200,79800,79800,79800,79800,10
|
|
20230920,115400,416824200,79800,79800,79800,79800,8
|
|
20230920,115300,416185800,79900,79900,79900,79900,0
|
|
20230920,115200,416185800,79900,79900,79900,79900,0
|
|
20230920,115100,416185800,79900,79900,79900,79900,0
|
|
20230920,115000,416185800,79900,79900,79900,79900,3
|
|
20230920,114900,415946100,79900,79900,79900,79900,10
|
|
20230920,114800,415147100,80000,79900,80000,79900,11
|
|
20230920,114700,414268100,79900,79900,79900,79900,5
|
|
20230920,114600,413868600,79900,79900,80000,79900,20
|
|
20230920,114500,412269300,79900,79900,79900,79900,0
|
|
20230920,114400,412269300,79900,79900,79900,79900,27
|
|
20230920,114300,410112000,79900,79900,79900,79900,0
|
|
20230920,114200,410112000,79900,79900,79900,79900,1
|
|
20230920,114100,410032100,79900,79900,79900,79900,12
|
|
20230920,114000,409073300,80000,80000,80000,80000,2
|
|
20230920,113900,408913300,79900,79900,79900,79900,25
|
|
20230920,113800,406915800,80000,80000,80000,80000,0
|
|
20230920,113700,406915800,80000,80000,80000,80000,6
|
|
20230920,113600,406435800,79900,79900,79900,79900,19
|
|
20230920,113500,404917700,79900,80000,80000,79900,4
|
|
20230920,113400,404598000,79800,79800,79800,79800,4
|
|
20230920,113300,404278800,79800,79800,79800,79800,0
|
|
20230920,113200,404278800,79800,79900,79900,79800,60
|
|
20230920,113100,399489500,79700,79700,79700,79700,0
|
|
20230920,113000,399489500,79700,79700,79700,79700,2
|
|
20230920,112900,399330100,79600,79600,79600,79600,0
|
|
20230920,112800,399330100,79600,79600,79600,79600,0
|
|
20230920,112700,399330100,79600,79600,79600,79600,8
|
|
20230920,112600,398693300,79900,79800,79900,79800,202
|
|
20230920,112500,382554500,79800,79800,79800,79800,51
|
|
20230920,112400,378484700,79800,79800,79800,79800,50
|
|
20230920,112300,374494700,79800,79700,79800,79700,153
|
|
20230920,112200,362296800,79600,79600,79600,79600,24
|
|
20230920,112100,360386400,79500,79500,79500,79500,2
|
|
20230920,112000,360227400,79800,79600,79800,79600,30
|
|
20230920,111900,357836300,79500,79500,79500,79500,0
|
|
20230920,111800,357836300,79500,79500,79500,79500,0
|
|
20230920,111700,357836300,79500,79500,79500,79500,2
|
|
20230920,111600,357677300,79500,79500,79500,79500,6
|
|
20230920,111500,357200300,79500,79600,79600,79500,47
|
|
20230920,111400,353462200,79600,79600,79600,79600,22
|
|
20230920,111300,351711000,79600,79600,79600,79600,0
|
|
20230920,111200,351711000,79600,79600,79600,79600,0
|
|
20230920,111100,351711000,79600,79600,79600,79600,1
|
|
20230920,111000,351631400,79600,79600,79600,79600,5
|
|
20230920,110900,351233400,79500,79500,79500,79500,0
|
|
20230920,110800,351233400,79500,79500,79500,79500,11
|
|
20230920,110700,350358900,79500,79500,79500,79500,0
|
|
20230920,110600,350358900,79500,79500,79500,79500,224
|
|
20230920,110500,332550900,79400,79400,79400,79400,1
|
|
20230920,110400,332471500,79500,79500,79500,79500,23
|
|
20230920,110300,330643000,79500,79400,79500,79400,31
|
|
20230920,110200,328178600,79400,79400,79400,79400,26
|
|
20230920,110100,326114200,79400,79400,79400,79400,50
|
|
20230920,110000,322144200,79500,79500,79500,79500,61
|
|
20230920,105900,317294700,79400,79400,79400,79400,26
|
|
20230920,105800,315230300,79500,79500,79500,79500,15
|
|
20230920,105700,314037800,79400,79400,79400,79400,0
|
|
20230920,105600,314037800,79400,79400,79400,79400,5
|
|
20230920,105500,313640800,79400,79400,79400,79400,19
|
|
20230920,105400,312132200,79400,79400,79400,79400,0
|
|
20230920,105300,312132200,79400,79400,79400,79400,3
|
|
20230920,105200,311894000,79300,79300,79300,79300,2
|
|
20230920,105100,311735400,79300,79300,79300,79300,3
|
|
20230920,105000,311497500,79200,79300,79300,79200,10
|
|
20230920,104900,310704800,79500,79500,79500,79500,82
|
|
20230920,104800,304185800,79400,79400,79400,79400,13
|
|
20230920,104700,303153600,79400,79400,79400,79400,16
|
|
20230920,104600,301883200,79300,79300,79300,79300,84
|
|
20230920,104500,295222000,79300,79300,79300,79300,1
|
|
20230920,104400,295142700,79300,79200,79300,79200,96
|
|
20230920,104300,287537500,79300,79300,79300,79300,0
|
|
20230920,104200,287537500,79300,79300,79300,79300,0
|
|
20230920,104100,287537500,79300,79300,79300,79300,0
|
|
20230920,104000,287537500,79300,79300,79300,79300,12
|
|
20230920,103900,286585900,79300,79300,79300,79300,2
|
|
20230920,103800,286427300,79300,79300,79300,79300,0
|
|
20230920,103700,286427300,79300,79300,79300,79300,0
|
|
20230920,103600,286427300,79300,79300,79300,79300,1
|
|
20230920,103500,286348000,79200,79200,79200,79200,10
|
|
20230920,103400,285556000,79200,79200,79200,79200,0
|
|
20230920,103300,285556000,79200,79200,79200,79200,20
|
|
20230920,103200,283972000,79500,79500,79500,79500,0
|
|
20230920,103100,283972000,79500,79500,79500,79500,0
|
|
20230920,103000,283972000,79500,79500,79500,79500,0
|
|
20230920,102900,283972000,79500,79500,79500,79500,10
|
|
20230920,102800,283177000,79500,79500,79500,79500,0
|
|
20230920,102700,283177000,79500,79500,79500,79500,10
|
|
20230920,102600,282382000,79200,79200,79500,79200,42
|
|
20230920,102500,279050800,79200,79200,79200,79200,1
|
|
20230920,102400,278971600,79200,79200,79200,79200,36
|
|
20230920,102300,276120400,79200,79200,79200,79200,3
|
|
20230920,102200,275882800,79300,79300,79300,79300,0
|
|
20230920,102100,275882800,79300,79300,79300,79300,0
|
|
20230920,102000,275882800,79300,79200,79300,79200,48
|
|
20230920,101900,272077900,79200,79200,79200,79200,43
|
|
20230920,101800,268672300,79200,79200,79200,79200,127
|
|
20230920,101700,258613900,79200,79300,79300,79200,69
|
|
20230920,101600,253145800,79300,79300,79300,79300,0
|
|
20230920,101500,253145800,79300,79300,79300,79300,10
|
|
20230920,101400,252352800,79300,79300,79300,79300,0
|
|
20230920,101300,252352800,79300,79300,79300,79300,8
|
|
20230920,101200,251718400,79300,79300,79300,79300,0
|
|
20230920,101100,251718400,79300,79300,79300,79300,0
|
|
20230920,101000,251718400,79300,79300,79300,79300,84
|
|
20230920,100900,245057200,79300,79300,79300,79300,0
|
|
20230920,100800,245057200,79300,79200,79300,79200,130
|
|
20230920,100700,234759600,79200,79100,79200,79100,7
|
|
20230920,100600,234205400,79200,79200,79200,79200,3
|
|
20230920,100500,233967800,79200,79200,79200,79200,1
|
|
20230920,100400,233888600,79200,79200,79200,79200,7
|
|
20230920,100300,233334200,79200,79200,79200,79200,17
|
|
20230920,100200,231987800,79200,79200,79200,79200,3
|
|
20230920,100100,231750200,79200,79200,79200,79200,85
|
|
20230920,100000,225018200,79200,79200,79200,79200,0
|
|
20230920,095900,225018200,79200,79200,79300,79200,16
|
|
20230920,095800,223750800,79300,79300,79300,79300,1
|
|
20230920,095700,223671500,79200,79200,79200,79200,18
|
|
20230920,095600,222245900,79200,79200,79200,79100,45
|
|
20230920,095500,218684900,79200,79300,79300,79200,292
|
|
20230920,095400,195552000,79300,79300,79300,79300,81
|
|
20230920,095300,189128700,79400,79400,79400,79400,131
|
|
20230920,095200,178727300,79400,79500,79500,79400,57
|
|
20230920,095100,174200400,79500,79500,79500,79500,11
|
|
20230920,095000,173325900,79500,79500,79500,79500,20
|
|
20230920,094900,171735900,79500,79500,79500,79500,6
|
|
20230920,094800,171258900,79400,79400,79400,79400,0
|
|
20230920,094700,171258900,79400,79400,79400,79400,0
|
|
20230920,094600,171258900,79400,79400,79500,79400,57
|
|
20230920,094500,166733000,79400,79400,79400,79400,10
|
|
20230920,094400,165939000,79400,79400,79400,79400,1
|
|
20230920,094300,165859600,79400,79500,79500,79400,13
|
|
20230920,094200,164826200,79500,79500,79500,79500,104
|
|
20230920,094100,156558200,79500,79500,79500,79500,2
|
|
20230920,094000,156399200,79400,79500,79500,79400,36
|
|
20230920,093900,153538200,79400,79400,79400,79400,0
|
|
20230920,093800,153538200,79400,79400,79400,79400,20
|
|
20230920,093700,151950200,79500,79400,79500,79400,56
|
|
20230920,093600,147499000,79400,79400,79400,79400,0
|
|
20230920,093500,147499000,79400,79400,79400,79400,1
|
|
20230920,093400,147419600,79400,79400,79400,79400,61
|
|
20230920,093300,142576200,79400,79400,79400,79400,29
|
|
20230920,093200,140273600,79400,79400,79400,79300,66
|
|
20230920,093100,135036400,79400,79400,79400,79400,4
|
|
20230920,093000,134718800,79400,79400,79400,79400,15
|
|
20230920,092900,133527800,79400,79400,79400,79400,14
|
|
20230920,092800,132416200,79300,79300,79300,79300,30
|
|
20230920,092700,130037200,79300,79400,79400,79300,17
|
|
20230920,092600,128688000,79300,79600,79600,79300,270
|
|
20230920,092500,107229700,79600,79700,79700,79600,66
|
|
20230920,092400,101969900,79900,79900,79900,79900,2
|
|
20230920,092300,101810100,79900,79900,80000,79900,42
|
|
20230920,092200,98452800,80000,80000,80000,80000,29
|
|
20230920,092100,96132800,79900,79800,79900,79800,253
|
|
20230920,092000,75928100,79900,79600,79900,79600,80
|
|
20230920,091900,69544900,79600,79600,79600,79600,12
|
|
20230920,091800,68589700,79800,79800,79800,79800,21
|
|
20230920,091700,66913900,79800,79800,79800,79800,20
|
|
20230920,091600,65317900,79800,79700,79800,79700,120
|
|
20230920,091500,55742300,79700,79600,79700,79600,13
|
|
20230920,091400,54707100,79600,79600,79600,79600,18
|
|
20230920,091300,53274300,79600,79600,79600,79600,20
|
|
20230920,091200,51682300,79500,79500,79500,79500,0
|
|
20230920,091100,51682300,79500,79500,79500,79500,80
|
|
20230920,091000,45322300,79500,79600,79600,79500,54
|
|
20230920,090900,41028500,79600,79800,79800,79600,36
|
|
20230920,090800,38160700,79900,79900,79900,79900,0
|
|
20230920,090700,38160700,79900,79900,79900,79900,0
|
|
20230920,090600,38160700,79900,79900,79900,79900,0
|
|
20230920,090500,38160700,79900,79900,79900,79500,15
|
|
20230920,090400,36963000,79900,79900,79900,79900,2
|
|
20230920,090300,36803200,79900,79400,79900,79400,41
|
|
20230920,090200,33535700,79700,79700,79700,79700,10
|
|
20230920,090100,32738700,79400,79700,79700,79400,227
|
|
20230920,090000,14695800,79700,79900,79900,79700,184
|