652 lines
32 KiB
CSV
652 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230803,194900,22450800,96600,96600,96600,96600,21
|
|
20230803,194800,22450800,96600,96600,96600,96600,0
|
|
20230803,194700,22450800,96600,96600,96600,96600,0
|
|
20230803,194600,22450800,96600,96600,96600,96600,0
|
|
20230803,194500,22450800,96600,96600,96600,96600,0
|
|
20230803,194400,22450800,96600,96600,96600,96600,0
|
|
20230803,194300,22450800,96600,96600,96600,96600,0
|
|
20230803,194200,22450800,96600,96600,96600,96600,0
|
|
20230803,194100,22450800,96600,96600,96600,96600,0
|
|
20230803,194000,22450800,96600,96600,96600,96600,0
|
|
20230803,193900,22450800,96600,96600,96600,96600,0
|
|
20230803,193800,22450800,96600,96600,96600,96600,0
|
|
20230803,193700,22450800,96600,96600,96600,96600,0
|
|
20230803,193600,22450800,96600,96600,96600,96600,0
|
|
20230803,193500,22450800,96600,96600,96600,96600,0
|
|
20230803,193400,22450800,96600,96600,96600,96600,0
|
|
20230803,193300,22450800,96600,96600,96600,96600,0
|
|
20230803,193200,22450800,96600,96600,96600,96600,0
|
|
20230803,193100,22450800,96600,96600,96600,96600,0
|
|
20230803,193000,22450800,96600,96600,96600,96600,0
|
|
20230803,192900,22450800,96600,96600,96600,96600,0
|
|
20230803,192800,22450800,96600,96600,96600,96600,0
|
|
20230803,192700,22450800,96600,96600,96600,96600,0
|
|
20230803,192600,22450800,96600,96600,96600,96600,0
|
|
20230803,192500,22450800,96600,96600,96600,96600,0
|
|
20230803,192400,22450800,96600,96600,96600,96600,0
|
|
20230803,192300,22450800,96600,96600,96600,96600,0
|
|
20230803,192200,22450800,96600,96600,96600,96600,0
|
|
20230803,192100,22450800,96600,96600,96600,96600,0
|
|
20230803,192000,22450800,96600,96600,96600,96600,0
|
|
20230803,191900,22450800,96600,96600,96600,96600,21
|
|
20230803,191800,22450800,96600,96600,96600,96600,0
|
|
20230803,191700,22450800,96600,96600,96600,96600,0
|
|
20230803,191600,22450800,96600,96600,96600,96600,0
|
|
20230803,191500,22450800,96600,96600,96600,96600,0
|
|
20230803,191400,22450800,96600,96600,96600,96600,0
|
|
20230803,191300,22450800,96600,96600,96600,96600,0
|
|
20230803,191200,22450800,96600,96600,96600,96600,0
|
|
20230803,191100,22450800,96600,96600,96600,96600,0
|
|
20230803,191000,22450800,96600,96600,96600,96600,0
|
|
20230803,190900,22450800,96600,96600,96600,96600,0
|
|
20230803,190800,22450800,96600,96600,96600,96600,0
|
|
20230803,190700,22450800,96600,96600,96600,96600,0
|
|
20230803,190600,22450800,96600,96600,96600,96600,0
|
|
20230803,190500,22450800,96600,96600,96600,96600,0
|
|
20230803,190400,22450800,96600,96600,96600,96600,0
|
|
20230803,190300,22450800,96600,96600,96600,96600,0
|
|
20230803,190200,22450800,96600,96600,96600,96600,0
|
|
20230803,190100,22450800,96600,96600,96600,96600,0
|
|
20230803,190000,22450800,96600,96600,96600,96600,0
|
|
20230803,185900,22450800,96600,96600,96600,96600,0
|
|
20230803,185800,22450800,96600,96600,96600,96600,0
|
|
20230803,185700,22450800,96600,96600,96600,96600,0
|
|
20230803,185600,22450800,96600,96600,96600,96600,0
|
|
20230803,185500,22450800,96600,96600,96600,96600,0
|
|
20230803,185400,22450800,96600,96600,96600,96600,0
|
|
20230803,185300,22450800,96600,96600,96600,96600,0
|
|
20230803,185200,22450800,96600,96600,96600,96600,0
|
|
20230803,185100,22450800,96600,96600,96600,96600,0
|
|
20230803,185000,22450800,96600,96600,96600,96600,0
|
|
20230803,184900,22450800,96600,96600,96600,96600,21
|
|
20230803,184800,22450800,96600,96600,96600,96600,0
|
|
20230803,184700,22450800,96600,96600,96600,96600,0
|
|
20230803,184600,22450800,96600,96600,96600,96600,0
|
|
20230803,184500,22450800,96600,96600,96600,96600,0
|
|
20230803,184400,22450800,96600,96600,96600,96600,0
|
|
20230803,184300,22450800,96600,96600,96600,96600,0
|
|
20230803,184200,22450800,96600,96600,96600,96600,0
|
|
20230803,184100,22450800,96600,96600,96600,96600,0
|
|
20230803,184000,22450800,96600,96600,96600,96600,0
|
|
20230803,183900,22450800,96600,96600,96600,96600,0
|
|
20230803,183800,22450800,96600,96600,96600,96600,0
|
|
20230803,183700,22450800,96600,96600,96600,96600,0
|
|
20230803,183600,22450800,96600,96600,96600,96600,0
|
|
20230803,183500,22450800,96600,96600,96600,96600,0
|
|
20230803,183400,22450800,96600,96600,96600,96600,0
|
|
20230803,183300,22450800,96600,96600,96600,96600,0
|
|
20230803,183200,22450800,96600,96600,96600,96600,0
|
|
20230803,183100,22450800,96600,96600,96600,96600,0
|
|
20230803,183000,22450800,96600,96600,96600,96600,0
|
|
20230803,182900,22450800,96600,96600,96600,96600,0
|
|
20230803,182800,22450800,96600,96600,96600,96600,0
|
|
20230803,182700,22450800,96600,96600,96600,96600,0
|
|
20230803,182600,22450800,96600,96600,96600,96600,0
|
|
20230803,182500,22450800,96600,96600,96600,96600,0
|
|
20230803,182400,22450800,96600,96600,96600,96600,0
|
|
20230803,182300,22450800,96600,96600,96600,96600,0
|
|
20230803,182200,22450800,96600,96600,96600,96600,0
|
|
20230803,182100,22450800,96600,96600,96600,96600,0
|
|
20230803,182000,22450800,96600,96600,96600,96600,0
|
|
20230803,181900,22450800,96600,96600,96600,96600,21
|
|
20230803,181800,22450800,96600,96600,96600,96600,0
|
|
20230803,181700,22450800,96600,96600,96600,96600,0
|
|
20230803,181600,22450800,96600,96600,96600,96600,0
|
|
20230803,181500,22450800,96600,96600,96600,96600,0
|
|
20230803,181400,22450800,96600,96600,96600,96600,0
|
|
20230803,181300,22450800,96600,96600,96600,96600,0
|
|
20230803,181200,22450800,96600,96600,96600,96600,0
|
|
20230803,181100,22450800,96600,96600,96600,96600,0
|
|
20230803,181000,22450800,96600,96600,96600,96600,0
|
|
20230803,180900,22450800,96600,96600,96600,96600,0
|
|
20230803,180800,22450800,96600,96600,96600,96600,0
|
|
20230803,180700,22450800,96600,96600,96600,96600,0
|
|
20230803,180600,22450800,96600,96600,96600,96600,0
|
|
20230803,180500,22450800,96600,96600,96600,96600,0
|
|
20230803,180400,22450800,96600,96600,96600,96600,0
|
|
20230803,180300,22450800,96600,96600,96600,96600,0
|
|
20230803,180200,22450800,96600,96600,96600,96600,0
|
|
20230803,180100,22450800,96600,96600,96600,96600,0
|
|
20230803,180000,22450800,96600,96600,96600,96600,0
|
|
20230803,175900,22450800,96600,96600,96600,96600,0
|
|
20230803,175800,22450800,96600,96600,96600,96600,0
|
|
20230803,175700,22450800,96600,96600,96600,96600,0
|
|
20230803,175600,22450800,96600,96600,96600,96600,0
|
|
20230803,175500,22450800,96600,96600,96600,96600,0
|
|
20230803,175400,22450800,96600,96600,96600,96600,0
|
|
20230803,175300,22450800,96600,96600,96600,96600,0
|
|
20230803,175200,22450800,96600,96600,96600,96600,0
|
|
20230803,175100,22450800,96600,96600,96600,96600,0
|
|
20230803,175000,22450800,96600,96600,96600,96600,0
|
|
20230803,174900,22450800,96600,96600,96600,96600,21
|
|
20230803,174800,22450800,96600,96600,96600,96600,0
|
|
20230803,174700,22450800,96600,96600,96600,96600,0
|
|
20230803,174600,22450800,96600,96600,96600,96600,0
|
|
20230803,174500,22450800,96600,96600,96600,96600,0
|
|
20230803,174400,22450800,96600,96600,96600,96600,0
|
|
20230803,174300,22450800,96600,96600,96600,96600,0
|
|
20230803,174200,22450800,96600,96600,96600,96600,0
|
|
20230803,174100,22450800,96600,96600,96600,96600,0
|
|
20230803,174000,22450800,96600,96600,96600,96600,0
|
|
20230803,173900,22450800,96600,96600,96600,96600,0
|
|
20230803,173800,22450800,96600,96600,96600,96600,0
|
|
20230803,173700,22450800,96600,96600,96600,96600,0
|
|
20230803,173600,22450800,96600,96600,96600,96600,0
|
|
20230803,173500,22450800,96600,96600,96600,96600,0
|
|
20230803,173400,22450800,96600,96600,96600,96600,0
|
|
20230803,173300,22450800,96600,96600,96600,96600,0
|
|
20230803,173200,22450800,96600,96600,96600,96600,0
|
|
20230803,173100,22450800,96600,96600,96600,96600,0
|
|
20230803,173000,22450800,96600,96600,96600,96600,0
|
|
20230803,172900,22450800,96600,96600,96600,96600,0
|
|
20230803,172800,22450800,96600,96600,96600,96600,0
|
|
20230803,172700,22450800,96600,96600,96600,96600,0
|
|
20230803,172600,22450800,96600,96600,96600,96600,0
|
|
20230803,172500,22450800,96600,96600,96600,96600,0
|
|
20230803,172400,22450800,96600,96600,96600,96600,0
|
|
20230803,172300,22450800,96600,96600,96600,96600,0
|
|
20230803,172200,22450800,96600,96600,96600,96600,0
|
|
20230803,172100,22450800,96600,96600,96600,96600,0
|
|
20230803,172000,22450800,96600,96600,96600,96600,0
|
|
20230803,171900,22450800,96600,96600,96600,96600,21
|
|
20230803,171800,22450800,96600,96600,96600,96600,0
|
|
20230803,171700,22450800,96600,96600,96600,96600,0
|
|
20230803,171600,22450800,96600,96600,96600,96600,0
|
|
20230803,171500,22450800,96600,96600,96600,96600,0
|
|
20230803,171400,22450800,96600,96600,96600,96600,0
|
|
20230803,171300,22450800,96600,96600,96600,96600,0
|
|
20230803,171200,22450800,96600,96600,96600,96600,0
|
|
20230803,171100,22450800,96600,96600,96600,96600,0
|
|
20230803,171000,22450800,96600,96600,96600,96600,0
|
|
20230803,170900,22450800,96600,96600,96600,96600,0
|
|
20230803,170800,22450800,96600,96600,96600,96600,0
|
|
20230803,170700,22450800,96600,96600,96600,96600,0
|
|
20230803,170600,22450800,96600,96600,96600,96600,0
|
|
20230803,170500,22450800,96600,96600,96600,96600,0
|
|
20230803,170400,22450800,96600,96600,96600,96600,0
|
|
20230803,170300,22450800,96600,96600,96600,96600,0
|
|
20230803,170200,22450800,96600,96600,96600,96600,0
|
|
20230803,170100,22450800,96600,96600,96600,96600,0
|
|
20230803,170000,22450800,96600,96600,96600,96600,0
|
|
20230803,165900,22450800,96600,96600,96600,96600,0
|
|
20230803,165800,22450800,96600,96600,96600,96600,0
|
|
20230803,165700,22450800,96600,96600,96600,96600,0
|
|
20230803,165600,22450800,96600,96600,96600,96600,0
|
|
20230803,165500,22450800,96600,96600,96600,96600,0
|
|
20230803,165400,22450800,96600,96600,96600,96600,0
|
|
20230803,165300,22450800,96600,96600,96600,96600,0
|
|
20230803,165200,22450800,96600,96600,96600,96600,0
|
|
20230803,165100,22450800,96600,96600,96600,96600,0
|
|
20230803,165000,22450800,96600,96600,96600,96600,0
|
|
20230803,164900,22450800,96600,96600,96600,96600,21
|
|
20230803,164800,22450800,96600,96600,96600,96600,0
|
|
20230803,164700,22450800,96600,96600,96600,96600,0
|
|
20230803,164600,22450800,96600,96600,96600,96600,0
|
|
20230803,164500,22450800,96600,96600,96600,96600,0
|
|
20230803,164400,22450800,96600,96600,96600,96600,0
|
|
20230803,164300,22450800,96600,96600,96600,96600,0
|
|
20230803,164200,22450800,96600,96600,96600,96600,0
|
|
20230803,164100,22450800,96600,96600,96600,96600,0
|
|
20230803,164000,22450800,96600,96600,96600,96600,0
|
|
20230803,163900,22450800,96600,96600,96600,96600,0
|
|
20230803,163800,22450800,96600,96600,96600,96600,0
|
|
20230803,163700,22450800,96600,96600,96600,96600,0
|
|
20230803,163600,22450800,96600,96600,96600,96600,0
|
|
20230803,163500,22450800,96600,96600,96600,96600,0
|
|
20230803,163400,22450800,96600,96600,96600,96600,0
|
|
20230803,163300,22450800,96600,96600,96600,96600,0
|
|
20230803,163200,22450800,96600,96600,96600,96600,0
|
|
20230803,163100,22450800,96600,96600,96600,96600,0
|
|
20230803,163000,22450800,96600,96600,96600,96600,0
|
|
20230803,162900,22450800,96600,96600,96600,96600,0
|
|
20230803,162800,22450800,96600,96600,96600,96600,0
|
|
20230803,162700,22450800,96600,96600,96600,96600,0
|
|
20230803,162600,22450800,96600,96600,96600,96600,0
|
|
20230803,162500,22450800,96600,96600,96600,96600,0
|
|
20230803,162400,22450800,96600,96600,96600,96600,0
|
|
20230803,162300,22450800,96600,96600,96600,96600,0
|
|
20230803,162200,22450800,96600,96600,96600,96600,0
|
|
20230803,162100,22450800,96600,96600,96600,96600,0
|
|
20230803,162000,22450800,96600,96600,96600,96600,0
|
|
20230803,161900,22450800,96600,96600,96600,96600,21
|
|
20230803,161800,22450800,96600,96600,96600,96600,0
|
|
20230803,161700,22450800,96600,96600,96600,96600,0
|
|
20230803,161600,22450800,96600,96600,96600,96600,0
|
|
20230803,161500,22450800,96600,96600,96600,96600,0
|
|
20230803,161400,22450800,96600,96600,96600,96600,0
|
|
20230803,161300,22450800,96600,96600,96600,96600,0
|
|
20230803,161200,22450800,96600,96600,96600,96600,0
|
|
20230803,161100,22450800,96600,96600,96600,96600,0
|
|
20230803,161000,22450800,96600,96600,96600,96600,0
|
|
20230803,160900,22450800,96600,96600,96600,96600,0
|
|
20230803,160800,22450800,96600,96600,96600,96600,0
|
|
20230803,160700,22450800,96600,96600,96600,96600,0
|
|
20230803,160600,22450800,96600,96600,96600,96600,0
|
|
20230803,160500,22450800,96600,96600,96600,96600,0
|
|
20230803,160400,22450800,96600,96600,96600,96600,0
|
|
20230803,160300,22450800,96600,96600,96600,96600,0
|
|
20230803,160200,22450800,96600,96600,96600,96600,0
|
|
20230803,160100,22450800,96600,96600,96600,96600,0
|
|
20230803,160000,22450800,96600,96600,96600,96600,0
|
|
20230803,155900,22450800,96600,96600,96600,96600,0
|
|
20230803,155800,22450800,96600,96600,96600,96600,0
|
|
20230803,155700,22450800,96600,96600,96600,96600,0
|
|
20230803,155600,22450800,96600,96600,96600,96600,0
|
|
20230803,155500,22450800,96600,96600,96600,96600,0
|
|
20230803,155400,22450800,96600,96600,96600,96600,0
|
|
20230803,155300,22450800,96600,96600,96600,96600,0
|
|
20230803,155200,22450800,96600,96600,96600,96600,0
|
|
20230803,155100,22450800,96600,96600,96600,96600,0
|
|
20230803,155000,22450800,96600,96600,96600,96600,0
|
|
20230803,154900,22450800,96600,96600,96600,96600,21
|
|
20230803,154800,22450800,96600,96600,96600,96600,0
|
|
20230803,154700,22450800,96600,96600,96600,96600,0
|
|
20230803,154600,22450800,96600,96600,96600,96600,0
|
|
20230803,154500,22450800,96600,96600,96600,96600,0
|
|
20230803,154400,22450800,96600,96600,96600,96600,0
|
|
20230803,154300,22450800,96600,96600,96600,96600,0
|
|
20230803,154200,22450800,96600,96600,96600,96600,0
|
|
20230803,154100,22450800,96600,96600,96600,96600,0
|
|
20230803,154000,22450800,96600,96600,96600,96600,0
|
|
20230803,153900,22450800,96600,96600,96600,96600,0
|
|
20230803,153800,22450800,96600,96600,96600,96600,0
|
|
20230803,153700,22450800,96600,96600,96600,96600,0
|
|
20230803,153600,22450800,96600,96600,96600,96600,0
|
|
20230803,153500,22450800,96600,96600,96600,96600,0
|
|
20230803,153400,22450800,96600,96600,96600,96600,0
|
|
20230803,153300,22450800,96600,96600,96600,96600,0
|
|
20230803,153200,22450800,96600,96600,96600,96600,0
|
|
20230803,153100,22450800,96600,96600,96600,96600,0
|
|
20230803,153000,22450800,96600,96600,96600,96600,21
|
|
20230803,152900,20422200,96100,96100,96100,96100,0
|
|
20230803,152800,20422200,96100,96100,96100,96100,0
|
|
20230803,152700,20422200,96100,96100,96100,96100,0
|
|
20230803,152600,20422200,96100,96100,96100,96100,0
|
|
20230803,152500,20422200,96100,96100,96100,96100,0
|
|
20230803,152400,20422200,96100,96100,96100,96100,0
|
|
20230803,152300,20422200,96100,96100,96100,96100,0
|
|
20230803,152200,20422200,96100,96100,96100,96100,0
|
|
20230803,152100,20422200,96100,96100,96100,96100,0
|
|
20230803,152000,20422200,96100,96100,96100,96100,0
|
|
20230803,151900,20422200,96100,95900,96100,95900,54
|
|
20230803,151800,15242800,95000,95000,95000,95000,0
|
|
20230803,151700,15242800,95000,95000,95000,95000,0
|
|
20230803,151600,15242800,95000,95000,95000,95000,0
|
|
20230803,151500,15242800,95000,95000,95000,95000,0
|
|
20230803,151400,15242800,95000,95000,95000,95000,0
|
|
20230803,151300,15242800,95000,95000,95000,95000,0
|
|
20230803,151200,15242800,95000,95000,95000,95000,0
|
|
20230803,151100,15242800,95000,95000,95000,95000,0
|
|
20230803,151000,15242800,95000,95000,95000,95000,0
|
|
20230803,150900,15242800,95000,95000,95000,95000,0
|
|
20230803,150800,15242800,95000,95000,95000,95000,0
|
|
20230803,150700,15242800,95000,95000,95000,95000,0
|
|
20230803,150600,15242800,95000,95000,95000,95000,0
|
|
20230803,150500,15242800,95000,95000,95000,95000,0
|
|
20230803,150400,15242800,95000,95000,95000,95000,0
|
|
20230803,150300,15242800,95000,95000,95000,95000,23
|
|
20230803,150200,13057800,95000,95000,95000,95000,0
|
|
20230803,150100,13057800,95000,95000,95000,95000,0
|
|
20230803,150000,13057800,95000,95000,95000,95000,0
|
|
20230803,145900,13057800,95000,95000,95000,95000,0
|
|
20230803,145800,13057800,95000,95000,95000,95000,1
|
|
20230803,145700,12962800,94800,94800,94800,94800,0
|
|
20230803,145600,12962800,94800,94800,94800,94800,0
|
|
20230803,145500,12962800,94800,94800,94800,94800,0
|
|
20230803,145400,12962800,94800,94800,94800,94800,0
|
|
20230803,145300,12962800,94800,94800,94800,94800,0
|
|
20230803,145200,12962800,94800,94800,94800,94800,0
|
|
20230803,145100,12962800,94800,94800,94800,94800,1
|
|
20230803,145000,12868000,94800,94800,94800,94800,0
|
|
20230803,144900,12868000,94800,94800,94800,94800,0
|
|
20230803,144800,12868000,94800,94800,94800,94800,0
|
|
20230803,144700,12868000,94800,94800,94800,94800,0
|
|
20230803,144600,12868000,94800,94800,94800,94800,0
|
|
20230803,144500,12868000,94800,94800,94800,94800,0
|
|
20230803,144400,12868000,94800,94800,94800,94800,0
|
|
20230803,144300,12868000,94800,94800,94800,94800,0
|
|
20230803,144200,12868000,94800,94800,94800,94800,0
|
|
20230803,144100,12868000,94800,94800,94800,94800,0
|
|
20230803,144000,12868000,94800,94800,94800,94800,0
|
|
20230803,143900,12868000,94800,94800,94800,94800,0
|
|
20230803,143800,12868000,94800,94800,94800,94800,0
|
|
20230803,143700,12868000,94800,94800,94800,94800,0
|
|
20230803,143600,12868000,94800,94800,94800,94800,0
|
|
20230803,143500,12868000,94800,94800,94800,94800,0
|
|
20230803,143400,12868000,94800,94800,94800,94800,0
|
|
20230803,143300,12868000,94800,94800,94800,94800,0
|
|
20230803,143200,12868000,94800,94800,94800,94800,1
|
|
20230803,143100,12773200,95000,95000,95000,95000,0
|
|
20230803,143000,12773200,95000,95000,95000,95000,0
|
|
20230803,142900,12773200,95000,95000,95000,95000,0
|
|
20230803,142800,12773200,95000,95000,95000,95000,0
|
|
20230803,142700,12773200,95000,95000,95000,95000,0
|
|
20230803,142600,12773200,95000,95000,95000,95000,0
|
|
20230803,142500,12773200,95000,95000,95000,95000,1
|
|
20230803,142400,12678200,95000,95000,95000,95000,0
|
|
20230803,142300,12678200,95000,95000,95000,95000,0
|
|
20230803,142200,12678200,95000,95000,95000,95000,0
|
|
20230803,142100,12678200,95000,95000,95000,95000,0
|
|
20230803,142000,12678200,95000,95000,95000,95000,0
|
|
20230803,141900,12678200,95000,95000,95000,95000,0
|
|
20230803,141800,12678200,95000,95000,95000,95000,0
|
|
20230803,141700,12678200,95000,95000,95000,95000,0
|
|
20230803,141600,12678200,95000,95000,95000,95000,0
|
|
20230803,141500,12678200,95000,95000,95000,95000,0
|
|
20230803,141400,12678200,95000,95000,95000,95000,0
|
|
20230803,141300,12678200,95000,95000,95000,95000,0
|
|
20230803,141200,12678200,95000,95000,95000,95000,0
|
|
20230803,141100,12678200,95000,95000,95000,95000,0
|
|
20230803,141000,12678200,95000,95200,95200,95000,18
|
|
20230803,140900,10967300,95600,95600,95600,95600,0
|
|
20230803,140800,10967300,95600,95600,95600,95600,0
|
|
20230803,140700,10967300,95600,95600,95600,95600,0
|
|
20230803,140600,10967300,95600,95600,95600,95600,0
|
|
20230803,140500,10967300,95600,95600,95600,95600,0
|
|
20230803,140400,10967300,95600,95600,95600,95600,0
|
|
20230803,140300,10967300,95600,95600,95600,95600,0
|
|
20230803,140200,10967300,95600,95600,95600,95600,1
|
|
20230803,140100,10871700,95800,95800,95800,95800,0
|
|
20230803,140000,10871700,95800,95800,95800,95800,0
|
|
20230803,135900,10871700,95800,95800,95800,95800,0
|
|
20230803,135800,10871700,95800,95800,95800,95800,0
|
|
20230803,135700,10871700,95800,95800,95800,95800,0
|
|
20230803,135600,10871700,95800,95800,95800,95800,0
|
|
20230803,135500,10871700,95800,95800,95800,95800,0
|
|
20230803,135400,10871700,95800,95800,95800,95800,4
|
|
20230803,135300,10488500,95800,95800,95800,95800,1
|
|
20230803,135200,10392700,95700,95700,95700,95700,1
|
|
20230803,135100,10297000,95200,95200,95200,95200,0
|
|
20230803,135000,10297000,95200,95200,95200,95200,0
|
|
20230803,134900,10297000,95200,95200,95200,95200,0
|
|
20230803,134800,10297000,95200,95200,95200,95200,0
|
|
20230803,134700,10297000,95200,95200,95200,95200,0
|
|
20230803,134600,10297000,95200,95200,95200,95200,0
|
|
20230803,134500,10297000,95200,95200,95200,95200,0
|
|
20230803,134400,10297000,95200,95200,95200,95200,0
|
|
20230803,134300,10297000,95200,95200,95200,95200,0
|
|
20230803,134200,10297000,95200,95200,95200,95200,0
|
|
20230803,134100,10297000,95200,95200,95200,95200,0
|
|
20230803,134000,10297000,95200,95200,95200,95200,0
|
|
20230803,133900,10297000,95200,95200,95200,95200,0
|
|
20230803,133800,10297000,95200,95200,95200,95200,0
|
|
20230803,133700,10297000,95200,95200,95200,95200,0
|
|
20230803,133600,10297000,95200,95200,95200,95200,0
|
|
20230803,133500,10297000,95200,95200,95200,95200,0
|
|
20230803,133400,10297000,95200,95200,95200,95200,0
|
|
20230803,133300,10297000,95200,95200,95200,95200,1
|
|
20230803,133200,10201800,95500,95500,95500,95500,0
|
|
20230803,133100,10201800,95500,95500,95500,95500,0
|
|
20230803,133000,10201800,95500,95500,95500,95500,0
|
|
20230803,132900,10201800,95500,95500,95500,95500,0
|
|
20230803,132800,10201800,95500,95500,95500,95500,0
|
|
20230803,132700,10201800,95500,95500,95500,95500,0
|
|
20230803,132600,10201800,95500,95500,95500,95500,0
|
|
20230803,132500,10201800,95500,95500,95500,95500,0
|
|
20230803,132400,10201800,95500,95500,95500,95500,0
|
|
20230803,132300,10201800,95500,95500,95500,95500,0
|
|
20230803,132200,10201800,95500,95500,95500,95500,0
|
|
20230803,132100,10201800,95500,95500,95500,95500,0
|
|
20230803,132000,10201800,95500,95500,95500,95500,1
|
|
20230803,131900,10106300,95500,95500,95500,95500,0
|
|
20230803,131800,10106300,95500,95500,95500,95500,0
|
|
20230803,131700,10106300,95500,95500,95500,95500,0
|
|
20230803,131600,10106300,95500,95500,95500,95500,0
|
|
20230803,131500,10106300,95500,95500,95500,95500,0
|
|
20230803,131400,10106300,95500,95500,95500,95500,0
|
|
20230803,131300,10106300,95500,95500,95500,95500,0
|
|
20230803,131200,10106300,95500,95500,95500,95500,11
|
|
20230803,131100,9055800,95600,95600,95600,95600,10
|
|
20230803,131000,8099800,95700,95700,95700,95700,0
|
|
20230803,130900,8099800,95700,95700,95700,95700,0
|
|
20230803,130800,8099800,95700,95700,95700,95700,0
|
|
20230803,130700,8099800,95700,95700,95700,95700,0
|
|
20230803,130600,8099800,95700,95700,95700,95700,0
|
|
20230803,130500,8099800,95700,95700,95700,95700,0
|
|
20230803,130400,8099800,95700,95700,95700,95700,0
|
|
20230803,130300,8099800,95700,95700,95700,95700,0
|
|
20230803,130200,8099800,95700,95700,95700,95700,0
|
|
20230803,130100,8099800,95700,95700,95700,95700,0
|
|
20230803,130000,8099800,95700,95700,95700,95700,0
|
|
20230803,125900,8099800,95700,95700,95700,95700,0
|
|
20230803,125800,8099800,95700,95700,95700,95700,0
|
|
20230803,125700,8099800,95700,95700,95700,95700,0
|
|
20230803,125600,8099800,95700,95700,95700,95700,0
|
|
20230803,125500,8099800,95700,95700,95700,95700,0
|
|
20230803,125400,8099800,95700,95700,95700,95700,0
|
|
20230803,125300,8099800,95700,95700,95700,95700,0
|
|
20230803,125200,8099800,95700,95700,95700,95700,0
|
|
20230803,125100,8099800,95700,95700,95700,95700,0
|
|
20230803,125000,8099800,95700,95700,95700,95700,0
|
|
20230803,124900,8099800,95700,95700,95700,95700,0
|
|
20230803,124800,8099800,95700,95700,95700,95700,0
|
|
20230803,124700,8099800,95700,95700,95700,95700,0
|
|
20230803,124600,8099800,95700,95700,95700,95700,0
|
|
20230803,124500,8099800,95700,95700,95700,95700,0
|
|
20230803,124400,8099800,95700,95700,95700,95700,0
|
|
20230803,124300,8099800,95700,95700,95700,95700,0
|
|
20230803,124200,8099800,95700,95700,95700,95700,0
|
|
20230803,124100,8099800,95700,95700,95700,95700,0
|
|
20230803,124000,8099800,95700,95700,95700,95700,0
|
|
20230803,123900,8099800,95700,95700,95700,95700,0
|
|
20230803,123800,8099800,95700,95700,95700,95700,0
|
|
20230803,123700,8099800,95700,95700,95700,95700,0
|
|
20230803,123600,8099800,95700,95700,95700,95700,0
|
|
20230803,123500,8099800,95700,95700,95700,95700,0
|
|
20230803,123400,8099800,95700,95700,95700,95700,0
|
|
20230803,123300,8099800,95700,95700,95700,95700,0
|
|
20230803,123200,8099800,95700,95700,95700,95700,0
|
|
20230803,123100,8099800,95700,95700,95700,95700,0
|
|
20230803,123000,8099800,95700,95700,95700,95700,0
|
|
20230803,122900,8099800,95700,95700,95700,95700,0
|
|
20230803,122800,8099800,95700,95700,95700,95700,0
|
|
20230803,122700,8099800,95700,95700,95700,95700,0
|
|
20230803,122600,8099800,95700,95700,95700,95700,0
|
|
20230803,122500,8099800,95700,95700,95700,95700,0
|
|
20230803,122400,8099800,95700,95700,95700,95700,0
|
|
20230803,122300,8099800,95700,95700,95700,95700,0
|
|
20230803,122200,8099800,95700,95700,95700,95700,0
|
|
20230803,122100,8099800,95700,95700,95700,95700,0
|
|
20230803,122000,8099800,95700,95700,95700,95700,0
|
|
20230803,121900,8099800,95700,95700,95700,95700,2
|
|
20230803,121800,7908400,95700,95700,95700,95700,0
|
|
20230803,121700,7908400,95700,95700,95700,95700,0
|
|
20230803,121600,7908400,95700,95700,95700,95700,0
|
|
20230803,121500,7908400,95700,95700,95700,95700,0
|
|
20230803,121400,7908400,95700,95700,95700,95700,0
|
|
20230803,121300,7908400,95700,95700,95700,95700,0
|
|
20230803,121200,7908400,95700,95700,95700,95700,0
|
|
20230803,121100,7908400,95700,95700,95700,95700,0
|
|
20230803,121000,7908400,95700,95700,95700,95700,0
|
|
20230803,120900,7908400,95700,95700,95700,95700,0
|
|
20230803,120800,7908400,95700,95700,95700,95700,0
|
|
20230803,120700,7908400,95700,95700,95700,95700,0
|
|
20230803,120600,7908400,95700,95700,95700,95700,0
|
|
20230803,120500,7908400,95700,95700,95700,95700,0
|
|
20230803,120400,7908400,95700,95700,95700,95700,0
|
|
20230803,120300,7908400,95700,95700,95700,95700,0
|
|
20230803,120200,7908400,95700,95700,95700,95700,0
|
|
20230803,120100,7908400,95700,95700,95700,95700,0
|
|
20230803,120000,7908400,95700,95700,95700,95700,0
|
|
20230803,115900,7908400,95700,95700,95700,95700,0
|
|
20230803,115800,7908400,95700,95700,95700,95700,0
|
|
20230803,115700,7908400,95700,95700,95700,95700,0
|
|
20230803,115600,7908400,95700,95700,95700,95700,0
|
|
20230803,115500,7908400,95700,95700,95700,95700,0
|
|
20230803,115400,7908400,95700,95700,95700,95700,0
|
|
20230803,115300,7908400,95700,95700,95700,95700,0
|
|
20230803,115200,7908400,95700,95700,95700,95700,0
|
|
20230803,115100,7908400,95700,95700,95700,95700,0
|
|
20230803,115000,7908400,95700,95700,95700,95700,0
|
|
20230803,114900,7908400,95700,95700,95700,95700,0
|
|
20230803,114800,7908400,95700,95700,95700,95700,0
|
|
20230803,114700,7908400,95700,95700,95700,95700,0
|
|
20230803,114600,7908400,95700,95700,95700,95700,0
|
|
20230803,114500,7908400,95700,95700,95700,95700,0
|
|
20230803,114400,7908400,95700,95700,95700,95700,0
|
|
20230803,114300,7908400,95700,95700,95700,95700,0
|
|
20230803,114200,7908400,95700,95700,95700,95700,0
|
|
20230803,114100,7908400,95700,95700,95700,95700,0
|
|
20230803,114000,7908400,95700,95700,95700,95700,0
|
|
20230803,113900,7908400,95700,95700,95700,95700,0
|
|
20230803,113800,7908400,95700,95700,95700,95700,0
|
|
20230803,113700,7908400,95700,95700,95700,95700,0
|
|
20230803,113600,7908400,95700,95700,95700,95700,0
|
|
20230803,113500,7908400,95700,95700,95700,95700,0
|
|
20230803,113400,7908400,95700,95700,95700,95700,0
|
|
20230803,113300,7908400,95700,95700,95700,95700,0
|
|
20230803,113200,7908400,95700,95700,95700,95700,0
|
|
20230803,113100,7908400,95700,95700,95700,95700,0
|
|
20230803,113000,7908400,95700,95700,95700,95700,0
|
|
20230803,112900,7908400,95700,95700,95700,95700,0
|
|
20230803,112800,7908400,95700,95700,95700,95700,0
|
|
20230803,112700,7908400,95700,95700,95700,95700,0
|
|
20230803,112600,7908400,95700,95700,95700,95700,0
|
|
20230803,112500,7908400,95700,95700,95700,95700,0
|
|
20230803,112400,7908400,95700,95700,95700,95700,0
|
|
20230803,112300,7908400,95700,95700,95700,95700,0
|
|
20230803,112200,7908400,95700,95700,95700,95700,0
|
|
20230803,112100,7908400,95700,95700,95700,95700,0
|
|
20230803,112000,7908400,95700,95700,95700,95700,0
|
|
20230803,111900,7908400,95700,95700,95700,95700,0
|
|
20230803,111800,7908400,95700,95700,95700,95700,0
|
|
20230803,111700,7908400,95700,95700,95700,95700,0
|
|
20230803,111600,7908400,95700,95700,95700,95700,0
|
|
20230803,111500,7908400,95700,95700,95700,95700,0
|
|
20230803,111400,7908400,95700,95700,95700,95700,0
|
|
20230803,111300,7908400,95700,95700,95700,95700,0
|
|
20230803,111200,7908400,95700,95700,95700,95700,0
|
|
20230803,111100,7908400,95700,95700,95700,95700,0
|
|
20230803,111000,7908400,95700,95700,95700,95700,0
|
|
20230803,110900,7908400,95700,95700,95700,95700,0
|
|
20230803,110800,7908400,95700,95700,95700,95700,0
|
|
20230803,110700,7908400,95700,95700,95700,95700,0
|
|
20230803,110600,7908400,95700,95700,95700,95700,0
|
|
20230803,110500,7908400,95700,95700,95700,95700,0
|
|
20230803,110400,7908400,95700,95700,95700,95700,0
|
|
20230803,110300,7908400,95700,95700,95700,95700,0
|
|
20230803,110200,7908400,95700,95700,95700,95700,0
|
|
20230803,110100,7908400,95700,95700,95700,95700,0
|
|
20230803,110000,7908400,95700,95700,95700,95700,1
|
|
20230803,105900,7812700,95700,95700,95700,95700,0
|
|
20230803,105800,7812700,95700,95700,95700,95700,6
|
|
20230803,105700,7238500,95700,95700,95700,95700,0
|
|
20230803,105600,7238500,95700,95700,95700,95700,0
|
|
20230803,105500,7238500,95700,95700,95700,95700,0
|
|
20230803,105400,7238500,95700,95700,95700,95700,0
|
|
20230803,105300,7238500,95700,95700,95700,95700,0
|
|
20230803,105200,7238500,95700,95700,95700,95700,0
|
|
20230803,105100,7238500,95700,95700,95700,95700,0
|
|
20230803,105000,7238500,95700,95700,95700,95700,0
|
|
20230803,104900,7238500,95700,95700,95700,95700,0
|
|
20230803,104800,7238500,95700,95700,95700,95700,0
|
|
20230803,104700,7238500,95700,95700,95700,95700,0
|
|
20230803,104600,7238500,95700,95700,95700,95700,0
|
|
20230803,104500,7238500,95700,95700,95700,95700,0
|
|
20230803,104400,7238500,95700,95700,95700,95700,0
|
|
20230803,104300,7238500,95700,95700,95700,95700,0
|
|
20230803,104200,7238500,95700,95700,95700,95700,0
|
|
20230803,104100,7238500,95700,95700,95700,95700,0
|
|
20230803,104000,7238500,95700,95700,95700,95700,0
|
|
20230803,103900,7238500,95700,95700,95700,95700,0
|
|
20230803,103800,7238500,95700,95700,95700,95700,1
|
|
20230803,103700,7142800,95700,95700,95700,95700,0
|
|
20230803,103600,7142800,95700,95700,95700,95700,0
|
|
20230803,103500,7142800,95700,95700,95700,95700,0
|
|
20230803,103400,7142800,95700,95700,95700,95700,0
|
|
20230803,103300,7142800,95700,95700,95700,95700,0
|
|
20230803,103200,7142800,95700,95700,95700,95700,0
|
|
20230803,103100,7142800,95700,95700,95700,95700,0
|
|
20230803,103000,7142800,95700,95700,95700,95700,0
|
|
20230803,102900,7142800,95700,95700,95700,95700,0
|
|
20230803,102800,7142800,95700,95700,95700,95700,0
|
|
20230803,102700,7142800,95700,95700,95700,95700,0
|
|
20230803,102600,7142800,95700,95700,95700,95700,0
|
|
20230803,102500,7142800,95700,95700,95700,95700,0
|
|
20230803,102400,7142800,95700,95700,95700,95700,0
|
|
20230803,102300,7142800,95700,95700,95700,95700,0
|
|
20230803,102200,7142800,95700,95700,95700,95700,0
|
|
20230803,102100,7142800,95700,95700,95700,95700,0
|
|
20230803,102000,7142800,95700,95700,95700,95700,0
|
|
20230803,101900,7142800,95700,95700,95700,95700,0
|
|
20230803,101800,7142800,95700,95700,95700,95700,0
|
|
20230803,101700,7142800,95700,95700,95700,95700,0
|
|
20230803,101600,7142800,95700,95700,95700,95700,0
|
|
20230803,101500,7142800,95700,95700,95700,95700,0
|
|
20230803,101400,7142800,95700,95700,95700,95700,0
|
|
20230803,101300,7142800,95700,95700,95700,95700,0
|
|
20230803,101200,7142800,95700,95700,95700,95700,0
|
|
20230803,101100,7142800,95700,95700,95700,95700,0
|
|
20230803,101000,7142800,95700,95700,95700,95700,0
|
|
20230803,100900,7142800,95700,95700,95700,95700,0
|
|
20230803,100800,7142800,95700,95700,95700,95700,0
|
|
20230803,100700,7142800,95700,95700,95700,95700,0
|
|
20230803,100600,7142800,95700,95700,95700,95700,1
|
|
20230803,100500,7047100,95700,95700,95700,95700,0
|
|
20230803,100400,7047100,95700,95700,95700,95700,0
|
|
20230803,100300,7047100,95700,95700,95700,95700,0
|
|
20230803,100200,7047100,95700,95700,95700,95700,0
|
|
20230803,100100,7047100,95700,95700,95700,95700,0
|
|
20230803,100000,7047100,95700,95700,95700,95700,0
|
|
20230803,095900,7047100,95700,95700,95700,95700,0
|
|
20230803,095800,7047100,95700,95700,95700,95700,0
|
|
20230803,095700,7047100,95700,95700,95700,95700,0
|
|
20230803,095600,7047100,95700,95700,95700,95700,0
|
|
20230803,095500,7047100,95700,95700,95700,95700,0
|
|
20230803,095400,7047100,95700,95700,95700,95700,0
|
|
20230803,095300,7047100,95700,95700,95700,95700,0
|
|
20230803,095200,7047100,95700,95700,95700,95700,0
|
|
20230803,095100,7047100,95700,95700,95700,95700,0
|
|
20230803,095000,7047100,95700,95700,95700,95700,0
|
|
20230803,094900,7047100,95700,95700,95700,95700,0
|
|
20230803,094800,7047100,95700,95700,95700,95700,0
|
|
20230803,094700,7047100,95700,95700,95700,95700,0
|
|
20230803,094600,7047100,95700,95700,95700,95700,0
|
|
20230803,094500,7047100,95700,95700,95700,95700,0
|
|
20230803,094400,7047100,95700,95700,95700,95700,0
|
|
20230803,094300,7047100,95700,95700,95700,95700,0
|
|
20230803,094200,7047100,95700,95700,95700,95700,0
|
|
20230803,094100,7047100,95700,95700,95700,95700,0
|
|
20230803,094000,7047100,95700,95700,95700,95700,0
|
|
20230803,093900,7047100,95700,95700,95700,95700,0
|
|
20230803,093800,7047100,95700,95700,95700,95700,0
|
|
20230803,093700,7047100,95700,95700,95700,95700,0
|
|
20230803,093600,7047100,95700,95700,95700,95700,0
|
|
20230803,093500,7047100,95700,95700,95700,95700,0
|
|
20230803,093400,7047100,95700,95700,95700,95700,1
|
|
20230803,093300,6951400,95800,95800,95800,95800,0
|
|
20230803,093200,6951400,95800,95800,95800,95800,0
|
|
20230803,093100,6951400,95800,95800,95800,95800,0
|
|
20230803,093000,6951400,95800,95800,95800,95800,0
|
|
20230803,092900,6951400,95800,95800,95800,95800,0
|
|
20230803,092800,6951400,95800,95800,95800,95800,0
|
|
20230803,092700,6951400,95800,95800,95800,95800,0
|
|
20230803,092600,6951400,95800,95800,95800,95800,0
|
|
20230803,092500,6951400,95800,95800,95800,95800,0
|
|
20230803,092400,6951400,95800,95800,95800,95800,0
|
|
20230803,092300,6951400,95800,95800,95800,95800,0
|
|
20230803,092200,6951400,95800,95800,95800,95800,0
|
|
20230803,092100,6951400,95800,95800,95800,95800,0
|
|
20230803,092000,6951400,95800,95800,95800,95800,0
|
|
20230803,091900,6951400,95800,95800,95800,95800,0
|
|
20230803,091800,6951400,95800,95800,95800,95800,0
|
|
20230803,091700,6951400,95800,95800,95800,95800,0
|
|
20230803,091600,6951400,95800,95800,95800,95800,0
|
|
20230803,091500,6951400,95800,95800,95800,95800,0
|
|
20230803,091400,6951400,95800,95800,95800,95800,0
|
|
20230803,091300,6951400,95800,95800,95800,95800,0
|
|
20230803,091200,6951400,95800,95800,95800,95800,0
|
|
20230803,091100,6951400,95800,95800,95800,95800,0
|
|
20230803,091000,6951400,95800,95800,95800,95800,0
|
|
20230803,090900,6951400,95800,95800,95800,95800,0
|
|
20230803,090800,6951400,95800,95800,95800,95800,0
|
|
20230803,090700,6951400,95800,95800,95800,95800,1
|
|
20230803,090600,6855600,96600,96600,96600,96600,0
|
|
20230803,090500,6855600,96600,96600,96600,96600,0
|
|
20230803,090400,6855600,96600,96600,96600,96600,0
|
|
20230803,090300,6855600,96600,96500,96600,96500,15
|
|
20230803,090200,5407000,96600,96600,96600,96600,0
|
|
20230803,090100,5407000,96600,95800,96600,95800,54
|
|
20230803,090000,191600,95800,95800,95800,95800,2
|