652 lines
32 KiB
CSV
652 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,194900,19679800,94100,94100,94100,94100,20
|
|
20230809,194800,19679800,94100,94100,94100,94100,0
|
|
20230809,194700,19679800,94100,94100,94100,94100,0
|
|
20230809,194600,19679800,94100,94100,94100,94100,0
|
|
20230809,194500,19679800,94100,94100,94100,94100,0
|
|
20230809,194400,19679800,94100,94100,94100,94100,0
|
|
20230809,194300,19679800,94100,94100,94100,94100,0
|
|
20230809,194200,19679800,94100,94100,94100,94100,0
|
|
20230809,194100,19679800,94100,94100,94100,94100,0
|
|
20230809,194000,19679800,94100,94100,94100,94100,0
|
|
20230809,193900,19679800,94100,94100,94100,94100,0
|
|
20230809,193800,19679800,94100,94100,94100,94100,0
|
|
20230809,193700,19679800,94100,94100,94100,94100,0
|
|
20230809,193600,19679800,94100,94100,94100,94100,0
|
|
20230809,193500,19679800,94100,94100,94100,94100,0
|
|
20230809,193400,19679800,94100,94100,94100,94100,0
|
|
20230809,193300,19679800,94100,94100,94100,94100,0
|
|
20230809,193200,19679800,94100,94100,94100,94100,0
|
|
20230809,193100,19679800,94100,94100,94100,94100,0
|
|
20230809,193000,19679800,94100,94100,94100,94100,0
|
|
20230809,192900,19679800,94100,94100,94100,94100,0
|
|
20230809,192800,19679800,94100,94100,94100,94100,0
|
|
20230809,192700,19679800,94100,94100,94100,94100,0
|
|
20230809,192600,19679800,94100,94100,94100,94100,0
|
|
20230809,192500,19679800,94100,94100,94100,94100,0
|
|
20230809,192400,19679800,94100,94100,94100,94100,0
|
|
20230809,192300,19679800,94100,94100,94100,94100,0
|
|
20230809,192200,19679800,94100,94100,94100,94100,0
|
|
20230809,192100,19679800,94100,94100,94100,94100,0
|
|
20230809,192000,19679800,94100,94100,94100,94100,0
|
|
20230809,191900,19679800,94100,94100,94100,94100,20
|
|
20230809,191800,19679800,94100,94100,94100,94100,0
|
|
20230809,191700,19679800,94100,94100,94100,94100,0
|
|
20230809,191600,19679800,94100,94100,94100,94100,0
|
|
20230809,191500,19679800,94100,94100,94100,94100,0
|
|
20230809,191400,19679800,94100,94100,94100,94100,0
|
|
20230809,191300,19679800,94100,94100,94100,94100,0
|
|
20230809,191200,19679800,94100,94100,94100,94100,0
|
|
20230809,191100,19679800,94100,94100,94100,94100,0
|
|
20230809,191000,19679800,94100,94100,94100,94100,0
|
|
20230809,190900,19679800,94100,94100,94100,94100,0
|
|
20230809,190800,19679800,94100,94100,94100,94100,0
|
|
20230809,190700,19679800,94100,94100,94100,94100,0
|
|
20230809,190600,19679800,94100,94100,94100,94100,0
|
|
20230809,190500,19679800,94100,94100,94100,94100,0
|
|
20230809,190400,19679800,94100,94100,94100,94100,0
|
|
20230809,190300,19679800,94100,94100,94100,94100,0
|
|
20230809,190200,19679800,94100,94100,94100,94100,0
|
|
20230809,190100,19679800,94100,94100,94100,94100,0
|
|
20230809,190000,19679800,94100,94100,94100,94100,0
|
|
20230809,185900,19679800,94100,94100,94100,94100,0
|
|
20230809,185800,19679800,94100,94100,94100,94100,0
|
|
20230809,185700,19679800,94100,94100,94100,94100,0
|
|
20230809,185600,19679800,94100,94100,94100,94100,0
|
|
20230809,185500,19679800,94100,94100,94100,94100,0
|
|
20230809,185400,19679800,94100,94100,94100,94100,0
|
|
20230809,185300,19679800,94100,94100,94100,94100,0
|
|
20230809,185200,19679800,94100,94100,94100,94100,0
|
|
20230809,185100,19679800,94100,94100,94100,94100,0
|
|
20230809,185000,19679800,94100,94100,94100,94100,0
|
|
20230809,184900,19679800,94100,94100,94100,94100,20
|
|
20230809,184800,19679800,94100,94100,94100,94100,0
|
|
20230809,184700,19679800,94100,94100,94100,94100,0
|
|
20230809,184600,19679800,94100,94100,94100,94100,0
|
|
20230809,184500,19679800,94100,94100,94100,94100,0
|
|
20230809,184400,19679800,94100,94100,94100,94100,0
|
|
20230809,184300,19679800,94100,94100,94100,94100,0
|
|
20230809,184200,19679800,94100,94100,94100,94100,0
|
|
20230809,184100,19679800,94100,94100,94100,94100,0
|
|
20230809,184000,19679800,94100,94100,94100,94100,0
|
|
20230809,183900,19679800,94100,94100,94100,94100,0
|
|
20230809,183800,19679800,94100,94100,94100,94100,0
|
|
20230809,183700,19679800,94100,94100,94100,94100,0
|
|
20230809,183600,19679800,94100,94100,94100,94100,0
|
|
20230809,183500,19679800,94100,94100,94100,94100,0
|
|
20230809,183400,19679800,94100,94100,94100,94100,0
|
|
20230809,183300,19679800,94100,94100,94100,94100,0
|
|
20230809,183200,19679800,94100,94100,94100,94100,0
|
|
20230809,183100,19679800,94100,94100,94100,94100,0
|
|
20230809,183000,19679800,94100,94100,94100,94100,0
|
|
20230809,182900,19679800,94100,94100,94100,94100,0
|
|
20230809,182800,19679800,94100,94100,94100,94100,0
|
|
20230809,182700,19679800,94100,94100,94100,94100,0
|
|
20230809,182600,19679800,94100,94100,94100,94100,0
|
|
20230809,182500,19679800,94100,94100,94100,94100,0
|
|
20230809,182400,19679800,94100,94100,94100,94100,0
|
|
20230809,182300,19679800,94100,94100,94100,94100,0
|
|
20230809,182200,19679800,94100,94100,94100,94100,0
|
|
20230809,182100,19679800,94100,94100,94100,94100,0
|
|
20230809,182000,19679800,94100,94100,94100,94100,0
|
|
20230809,181900,19679800,94100,94100,94100,94100,20
|
|
20230809,181800,19679800,94100,94100,94100,94100,0
|
|
20230809,181700,19679800,94100,94100,94100,94100,0
|
|
20230809,181600,19679800,94100,94100,94100,94100,0
|
|
20230809,181500,19679800,94100,94100,94100,94100,0
|
|
20230809,181400,19679800,94100,94100,94100,94100,0
|
|
20230809,181300,19679800,94100,94100,94100,94100,0
|
|
20230809,181200,19679800,94100,94100,94100,94100,0
|
|
20230809,181100,19679800,94100,94100,94100,94100,0
|
|
20230809,181000,19679800,94100,94100,94100,94100,0
|
|
20230809,180900,19679800,94100,94100,94100,94100,0
|
|
20230809,180800,19679800,94100,94100,94100,94100,0
|
|
20230809,180700,19679800,94100,94100,94100,94100,0
|
|
20230809,180600,19679800,94100,94100,94100,94100,0
|
|
20230809,180500,19679800,94100,94100,94100,94100,0
|
|
20230809,180400,19679800,94100,94100,94100,94100,0
|
|
20230809,180300,19679800,94100,94100,94100,94100,0
|
|
20230809,180200,19679800,94100,94100,94100,94100,0
|
|
20230809,180100,19679800,94100,94100,94100,94100,0
|
|
20230809,180000,19679800,94100,94100,94100,94100,0
|
|
20230809,175900,19679800,94100,94100,94100,94100,0
|
|
20230809,175800,19679800,94100,94100,94100,94100,0
|
|
20230809,175700,19679800,94100,94100,94100,94100,0
|
|
20230809,175600,19679800,94100,94100,94100,94100,0
|
|
20230809,175500,19679800,94100,94100,94100,94100,0
|
|
20230809,175400,19679800,94100,94100,94100,94100,0
|
|
20230809,175300,19679800,94100,94100,94100,94100,0
|
|
20230809,175200,19679800,94100,94100,94100,94100,0
|
|
20230809,175100,19679800,94100,94100,94100,94100,0
|
|
20230809,175000,19679800,94100,94100,94100,94100,0
|
|
20230809,174900,19679800,94100,94100,94100,94100,20
|
|
20230809,174800,19679800,94100,94100,94100,94100,0
|
|
20230809,174700,19679800,94100,94100,94100,94100,0
|
|
20230809,174600,19679800,94100,94100,94100,94100,0
|
|
20230809,174500,19679800,94100,94100,94100,94100,0
|
|
20230809,174400,19679800,94100,94100,94100,94100,0
|
|
20230809,174300,19679800,94100,94100,94100,94100,0
|
|
20230809,174200,19679800,94100,94100,94100,94100,0
|
|
20230809,174100,19679800,94100,94100,94100,94100,0
|
|
20230809,174000,19679800,94100,94100,94100,94100,0
|
|
20230809,173900,19679800,94100,94100,94100,94100,0
|
|
20230809,173800,19679800,94100,94100,94100,94100,0
|
|
20230809,173700,19679800,94100,94100,94100,94100,0
|
|
20230809,173600,19679800,94100,94100,94100,94100,0
|
|
20230809,173500,19679800,94100,94100,94100,94100,0
|
|
20230809,173400,19679800,94100,94100,94100,94100,0
|
|
20230809,173300,19679800,94100,94100,94100,94100,0
|
|
20230809,173200,19679800,94100,94100,94100,94100,0
|
|
20230809,173100,19679800,94100,94100,94100,94100,0
|
|
20230809,173000,19679800,94100,94100,94100,94100,0
|
|
20230809,172900,19679800,94100,94100,94100,94100,0
|
|
20230809,172800,19679800,94100,94100,94100,94100,0
|
|
20230809,172700,19679800,94100,94100,94100,94100,0
|
|
20230809,172600,19679800,94100,94100,94100,94100,0
|
|
20230809,172500,19679800,94100,94100,94100,94100,0
|
|
20230809,172400,19679800,94100,94100,94100,94100,0
|
|
20230809,172300,19679800,94100,94100,94100,94100,0
|
|
20230809,172200,19679800,94100,94100,94100,94100,0
|
|
20230809,172100,19679800,94100,94100,94100,94100,0
|
|
20230809,172000,19679800,94100,94100,94100,94100,0
|
|
20230809,171900,19679800,94100,94100,94100,94100,20
|
|
20230809,171800,19679800,94100,94100,94100,94100,0
|
|
20230809,171700,19679800,94100,94100,94100,94100,0
|
|
20230809,171600,19679800,94100,94100,94100,94100,0
|
|
20230809,171500,19679800,94100,94100,94100,94100,0
|
|
20230809,171400,19679800,94100,94100,94100,94100,0
|
|
20230809,171300,19679800,94100,94100,94100,94100,0
|
|
20230809,171200,19679800,94100,94100,94100,94100,0
|
|
20230809,171100,19679800,94100,94100,94100,94100,0
|
|
20230809,171000,19679800,94100,94100,94100,94100,0
|
|
20230809,170900,19679800,94100,94100,94100,94100,0
|
|
20230809,170800,19679800,94100,94100,94100,94100,0
|
|
20230809,170700,19679800,94100,94100,94100,94100,0
|
|
20230809,170600,19679800,94100,94100,94100,94100,0
|
|
20230809,170500,19679800,94100,94100,94100,94100,0
|
|
20230809,170400,19679800,94100,94100,94100,94100,0
|
|
20230809,170300,19679800,94100,94100,94100,94100,0
|
|
20230809,170200,19679800,94100,94100,94100,94100,0
|
|
20230809,170100,19679800,94100,94100,94100,94100,0
|
|
20230809,170000,19679800,94100,94100,94100,94100,0
|
|
20230809,165900,19679800,94100,94100,94100,94100,0
|
|
20230809,165800,19679800,94100,94100,94100,94100,0
|
|
20230809,165700,19679800,94100,94100,94100,94100,0
|
|
20230809,165600,19679800,94100,94100,94100,94100,0
|
|
20230809,165500,19679800,94100,94100,94100,94100,0
|
|
20230809,165400,19679800,94100,94100,94100,94100,0
|
|
20230809,165300,19679800,94100,94100,94100,94100,0
|
|
20230809,165200,19679800,94100,94100,94100,94100,0
|
|
20230809,165100,19679800,94100,94100,94100,94100,0
|
|
20230809,165000,19679800,94100,94100,94100,94100,0
|
|
20230809,164900,19679800,94100,94100,94100,94100,20
|
|
20230809,164800,19679800,94100,94100,94100,94100,0
|
|
20230809,164700,19679800,94100,94100,94100,94100,0
|
|
20230809,164600,19679800,94100,94100,94100,94100,0
|
|
20230809,164500,19679800,94100,94100,94100,94100,0
|
|
20230809,164400,19679800,94100,94100,94100,94100,0
|
|
20230809,164300,19679800,94100,94100,94100,94100,0
|
|
20230809,164200,19679800,94100,94100,94100,94100,0
|
|
20230809,164100,19679800,94100,94100,94100,94100,0
|
|
20230809,164000,19679800,94100,94100,94100,94100,0
|
|
20230809,163900,19679800,94100,94100,94100,94100,0
|
|
20230809,163800,19679800,94100,94100,94100,94100,0
|
|
20230809,163700,19679800,94100,94100,94100,94100,0
|
|
20230809,163600,19679800,94100,94100,94100,94100,0
|
|
20230809,163500,19679800,94100,94100,94100,94100,0
|
|
20230809,163400,19679800,94100,94100,94100,94100,0
|
|
20230809,163300,19679800,94100,94100,94100,94100,0
|
|
20230809,163200,19679800,94100,94100,94100,94100,0
|
|
20230809,163100,19679800,94100,94100,94100,94100,0
|
|
20230809,163000,19679800,94100,94100,94100,94100,0
|
|
20230809,162900,19679800,94100,94100,94100,94100,0
|
|
20230809,162800,19679800,94100,94100,94100,94100,0
|
|
20230809,162700,19679800,94100,94100,94100,94100,0
|
|
20230809,162600,19679800,94100,94100,94100,94100,0
|
|
20230809,162500,19679800,94100,94100,94100,94100,0
|
|
20230809,162400,19679800,94100,94100,94100,94100,0
|
|
20230809,162300,19679800,94100,94100,94100,94100,0
|
|
20230809,162200,19679800,94100,94100,94100,94100,0
|
|
20230809,162100,19679800,94100,94100,94100,94100,0
|
|
20230809,162000,19679800,94100,94100,94100,94100,0
|
|
20230809,161900,19679800,94100,94100,94100,94100,20
|
|
20230809,161800,19679800,94100,94100,94100,94100,0
|
|
20230809,161700,19679800,94100,94100,94100,94100,0
|
|
20230809,161600,19679800,94100,94100,94100,94100,0
|
|
20230809,161500,19679800,94100,94100,94100,94100,0
|
|
20230809,161400,19679800,94100,94100,94100,94100,0
|
|
20230809,161300,19679800,94100,94100,94100,94100,0
|
|
20230809,161200,19679800,94100,94100,94100,94100,0
|
|
20230809,161100,19679800,94100,94100,94100,94100,0
|
|
20230809,161000,19679800,94100,94100,94100,94100,0
|
|
20230809,160900,19679800,94100,94100,94100,94100,0
|
|
20230809,160800,19679800,94100,94100,94100,94100,0
|
|
20230809,160700,19679800,94100,94100,94100,94100,0
|
|
20230809,160600,19679800,94100,94100,94100,94100,0
|
|
20230809,160500,19679800,94100,94100,94100,94100,0
|
|
20230809,160400,19679800,94100,94100,94100,94100,0
|
|
20230809,160300,19679800,94100,94100,94100,94100,0
|
|
20230809,160200,19679800,94100,94100,94100,94100,0
|
|
20230809,160100,19679800,94100,94100,94100,94100,0
|
|
20230809,160000,19679800,94100,94100,94100,94100,0
|
|
20230809,155900,19679800,94100,94100,94100,94100,0
|
|
20230809,155800,19679800,94100,94100,94100,94100,0
|
|
20230809,155700,19679800,94100,94100,94100,94100,0
|
|
20230809,155600,19679800,94100,94100,94100,94100,0
|
|
20230809,155500,19679800,94100,94100,94100,94100,0
|
|
20230809,155400,19679800,94100,94100,94100,94100,0
|
|
20230809,155300,19679800,94100,94100,94100,94100,0
|
|
20230809,155200,19679800,94100,94100,94100,94100,0
|
|
20230809,155100,19679800,94100,94100,94100,94100,0
|
|
20230809,155000,19679800,94100,94100,94100,94100,0
|
|
20230809,154900,19679800,94100,94100,94100,94100,20
|
|
20230809,154800,19679800,94100,94100,94100,94100,0
|
|
20230809,154700,19679800,94100,94100,94100,94100,0
|
|
20230809,154600,19679800,94100,94100,94100,94100,0
|
|
20230809,154500,19679800,94100,94100,94100,94100,0
|
|
20230809,154400,19679800,94100,94100,94100,94100,0
|
|
20230809,154300,19679800,94100,94100,94100,94100,0
|
|
20230809,154200,19679800,94100,94100,94100,94100,0
|
|
20230809,154100,19679800,94100,94100,94100,94100,0
|
|
20230809,154000,19679800,94100,94100,94100,94100,0
|
|
20230809,153900,19679800,94100,94100,94100,94100,0
|
|
20230809,153800,19679800,94100,94100,94100,94100,0
|
|
20230809,153700,19679800,94100,94100,94100,94100,0
|
|
20230809,153600,19679800,94100,94100,94100,94100,0
|
|
20230809,153500,19679800,94100,94100,94100,94100,0
|
|
20230809,153400,19679800,94100,94100,94100,94100,0
|
|
20230809,153300,19679800,94100,94100,94100,94100,0
|
|
20230809,153200,19679800,94100,94100,94100,94100,0
|
|
20230809,153100,19679800,94100,94100,94100,94100,0
|
|
20230809,153000,19679800,94100,94100,94100,94100,20
|
|
20230809,152900,17797800,94300,94300,94300,94300,0
|
|
20230809,152800,17797800,94300,94300,94300,94300,0
|
|
20230809,152700,17797800,94300,94300,94300,94300,0
|
|
20230809,152600,17797800,94300,94300,94300,94300,0
|
|
20230809,152500,17797800,94300,94300,94300,94300,0
|
|
20230809,152400,17797800,94300,94300,94300,94300,0
|
|
20230809,152300,17797800,94300,94300,94300,94300,0
|
|
20230809,152200,17797800,94300,94300,94300,94300,0
|
|
20230809,152100,17797800,94300,94300,94300,94300,0
|
|
20230809,152000,17797800,94300,94300,94300,94300,0
|
|
20230809,151900,17797800,94300,94300,94300,94300,0
|
|
20230809,151800,17797800,94300,94300,94300,94300,0
|
|
20230809,151700,17797800,94300,94300,94300,94300,0
|
|
20230809,151600,17797800,94300,94300,94300,94300,0
|
|
20230809,151500,17797800,94300,94300,94300,94300,0
|
|
20230809,151400,17797800,94300,94300,94300,94300,0
|
|
20230809,151300,17797800,94300,94100,94300,93900,10
|
|
20230809,151200,16856600,94100,94100,94100,94100,0
|
|
20230809,151100,16856600,94100,94100,94100,94100,0
|
|
20230809,151000,16856600,94100,94100,94100,94100,1
|
|
20230809,150900,16762500,94200,94200,94200,94200,0
|
|
20230809,150800,16762500,94200,94200,94200,94200,0
|
|
20230809,150700,16762500,94200,94200,94200,94200,0
|
|
20230809,150600,16762500,94200,94200,94200,94200,0
|
|
20230809,150500,16762500,94200,94200,94200,94200,0
|
|
20230809,150400,16762500,94200,94200,94200,94200,1
|
|
20230809,150300,16668300,94000,94000,94000,94000,0
|
|
20230809,150200,16668300,94000,94000,94000,94000,0
|
|
20230809,150100,16668300,94000,94000,94000,94000,90
|
|
20230809,150000,8208300,94300,94300,94300,94300,2
|
|
20230809,145900,8019700,94000,94000,94000,94000,0
|
|
20230809,145800,8019700,94000,94000,94000,94000,0
|
|
20230809,145700,8019700,94000,94000,94000,94000,0
|
|
20230809,145600,8019700,94000,94000,94000,94000,0
|
|
20230809,145500,8019700,94000,94000,94000,94000,0
|
|
20230809,145400,8019700,94000,94000,94000,94000,0
|
|
20230809,145300,8019700,94000,94000,94000,94000,0
|
|
20230809,145200,8019700,94000,94000,94000,94000,0
|
|
20230809,145100,8019700,94000,94000,94000,94000,0
|
|
20230809,145000,8019700,94000,94000,94000,94000,0
|
|
20230809,144900,8019700,94000,94000,94000,94000,0
|
|
20230809,144800,8019700,94000,94000,94000,94000,0
|
|
20230809,144700,8019700,94000,94000,94000,94000,0
|
|
20230809,144600,8019700,94000,94000,94000,94000,0
|
|
20230809,144500,8019700,94000,94000,94000,94000,0
|
|
20230809,144400,8019700,94000,94000,94000,94000,0
|
|
20230809,144300,8019700,94000,94000,94000,94000,0
|
|
20230809,144200,8019700,94000,94000,94000,94000,0
|
|
20230809,144100,8019700,94000,94000,94000,94000,0
|
|
20230809,144000,8019700,94000,94000,94000,94000,0
|
|
20230809,143900,8019700,94000,94000,94000,94000,0
|
|
20230809,143800,8019700,94000,94000,94000,94000,0
|
|
20230809,143700,8019700,94000,94000,94000,94000,0
|
|
20230809,143600,8019700,94000,94000,94000,94000,0
|
|
20230809,143500,8019700,94000,94000,94000,94000,0
|
|
20230809,143400,8019700,94000,94000,94000,94000,0
|
|
20230809,143300,8019700,94000,94000,94000,94000,0
|
|
20230809,143200,8019700,94000,94000,94000,94000,0
|
|
20230809,143100,8019700,94000,94000,94000,94000,0
|
|
20230809,143000,8019700,94000,94000,94000,94000,0
|
|
20230809,142900,8019700,94000,94000,94000,94000,0
|
|
20230809,142800,8019700,94000,94000,94000,94000,0
|
|
20230809,142700,8019700,94000,94000,94000,94000,26
|
|
20230809,142600,5575700,94000,94200,94200,94000,6
|
|
20230809,142500,5011000,94300,94300,94300,94300,0
|
|
20230809,142400,5011000,94300,94300,94300,94300,0
|
|
20230809,142300,5011000,94300,94300,94300,94300,0
|
|
20230809,142200,5011000,94300,94300,94300,94300,0
|
|
20230809,142100,5011000,94300,94300,94300,94300,0
|
|
20230809,142000,5011000,94300,94300,94300,94300,0
|
|
20230809,141900,5011000,94300,94300,94300,94300,0
|
|
20230809,141800,5011000,94300,94300,94300,94300,0
|
|
20230809,141700,5011000,94300,94300,94300,94300,0
|
|
20230809,141600,5011000,94300,94300,94300,94300,0
|
|
20230809,141500,5011000,94300,94300,94300,94300,0
|
|
20230809,141400,5011000,94300,94300,94300,94300,0
|
|
20230809,141300,5011000,94300,94300,94300,94300,0
|
|
20230809,141200,5011000,94300,94500,94500,94300,29
|
|
20230809,141100,2272800,94600,94600,94600,94600,10
|
|
20230809,141000,1326800,94600,94600,94600,94600,0
|
|
20230809,140900,1326800,94600,94600,94600,94600,0
|
|
20230809,140800,1326800,94600,94600,94600,94600,0
|
|
20230809,140700,1326800,94600,94600,94600,94600,0
|
|
20230809,140600,1326800,94600,94600,94600,94600,0
|
|
20230809,140500,1326800,94600,94600,94600,94600,0
|
|
20230809,140400,1326800,94600,94600,94600,94600,0
|
|
20230809,140300,1326800,94600,94600,94600,94600,0
|
|
20230809,140200,1326800,94600,94600,94600,94600,0
|
|
20230809,140100,1326800,94600,94600,94600,94600,0
|
|
20230809,140000,1326800,94600,94600,94600,94600,0
|
|
20230809,135900,1326800,94600,94600,94600,94600,0
|
|
20230809,135800,1326800,94600,94600,94600,94600,0
|
|
20230809,135700,1326800,94600,94600,94600,94600,0
|
|
20230809,135600,1326800,94600,94600,94600,94600,0
|
|
20230809,135500,1326800,94600,94600,94600,94600,0
|
|
20230809,135400,1326800,94600,94600,94600,94600,0
|
|
20230809,135300,1326800,94600,94600,94600,94600,0
|
|
20230809,135200,1326800,94600,94600,94600,94600,0
|
|
20230809,135100,1326800,94600,94600,94600,94600,0
|
|
20230809,135000,1326800,94600,94600,94600,94600,0
|
|
20230809,134900,1326800,94600,94600,94600,94600,0
|
|
20230809,134800,1326800,94600,94600,94600,94600,0
|
|
20230809,134700,1326800,94600,94600,94600,94600,0
|
|
20230809,134600,1326800,94600,94600,94600,94600,0
|
|
20230809,134500,1326800,94600,94600,94600,94600,0
|
|
20230809,134400,1326800,94600,94600,94600,94600,0
|
|
20230809,134300,1326800,94600,94600,94600,94600,0
|
|
20230809,134200,1326800,94600,94600,94600,94600,0
|
|
20230809,134100,1326800,94600,94600,94600,94600,0
|
|
20230809,134000,1326800,94600,94600,94600,94600,0
|
|
20230809,133900,1326800,94600,94600,94600,94600,3
|
|
20230809,133800,1043000,94600,94600,94600,94600,0
|
|
20230809,133700,1043000,94600,94600,94600,94600,0
|
|
20230809,133600,1043000,94600,94600,94600,94600,2
|
|
20230809,133500,853800,94800,94800,94800,94800,0
|
|
20230809,133400,853800,94800,94800,94800,94800,0
|
|
20230809,133300,853800,94800,94800,94800,94800,0
|
|
20230809,133200,853800,94800,94800,94800,94800,0
|
|
20230809,133100,853800,94800,94800,94800,94800,0
|
|
20230809,133000,853800,94800,94800,94800,94800,0
|
|
20230809,132900,853800,94800,94800,94800,94800,0
|
|
20230809,132800,853800,94800,94800,94800,94800,0
|
|
20230809,132700,853800,94800,94800,94800,94800,0
|
|
20230809,132600,853800,94800,94800,94800,94800,0
|
|
20230809,132500,853800,94800,94800,94800,94800,1
|
|
20230809,132400,759000,94800,94800,94800,94800,0
|
|
20230809,132300,759000,94800,94800,94800,94800,0
|
|
20230809,132200,759000,94800,94800,94800,94800,0
|
|
20230809,132100,759000,94800,94800,94800,94800,0
|
|
20230809,132000,759000,94800,94800,94800,94800,0
|
|
20230809,131900,759000,94800,94800,94800,94800,0
|
|
20230809,131800,759000,94800,94800,94800,94800,0
|
|
20230809,131700,759000,94800,94800,94800,94800,0
|
|
20230809,131600,759000,94800,94800,94800,94800,0
|
|
20230809,131500,759000,94800,94800,94800,94800,0
|
|
20230809,131400,759000,94800,94800,94800,94800,0
|
|
20230809,131300,759000,94800,94800,94800,94800,0
|
|
20230809,131200,759000,94800,94800,94800,94800,0
|
|
20230809,131100,759000,94800,94800,94800,94800,0
|
|
20230809,131000,759000,94800,94800,94800,94800,0
|
|
20230809,130900,759000,94800,94800,94800,94800,0
|
|
20230809,130800,759000,94800,94800,94800,94800,0
|
|
20230809,130700,759000,94800,94800,94800,94800,0
|
|
20230809,130600,759000,94800,94800,94800,94800,0
|
|
20230809,130500,759000,94800,94800,94800,94800,0
|
|
20230809,130400,759000,94800,94800,94800,94800,0
|
|
20230809,130300,759000,94800,94800,94800,94800,0
|
|
20230809,130200,759000,94800,94800,94800,94800,0
|
|
20230809,130100,759000,94800,94800,94800,94800,0
|
|
20230809,130000,759000,94800,94800,94800,94800,0
|
|
20230809,125900,759000,94800,94800,94800,94800,0
|
|
20230809,125800,759000,94800,94800,94800,94800,0
|
|
20230809,125700,759000,94800,94800,94800,94800,0
|
|
20230809,125600,759000,94800,94800,94800,94800,0
|
|
20230809,125500,759000,94800,94800,94800,94800,0
|
|
20230809,125400,759000,94800,94800,94800,94800,0
|
|
20230809,125300,759000,94800,94800,94800,94800,0
|
|
20230809,125200,759000,94800,94800,94800,94800,0
|
|
20230809,125100,759000,94800,94800,94800,94800,0
|
|
20230809,125000,759000,94800,94800,94800,94800,0
|
|
20230809,124900,759000,94800,94800,94800,94800,0
|
|
20230809,124800,759000,94800,94800,94800,94800,0
|
|
20230809,124700,759000,94800,94800,94800,94800,0
|
|
20230809,124600,759000,94800,94800,94800,94800,0
|
|
20230809,124500,759000,94800,94800,94800,94800,0
|
|
20230809,124400,759000,94800,94800,94800,94800,0
|
|
20230809,124300,759000,94800,94800,94800,94800,0
|
|
20230809,124200,759000,94800,94800,94800,94800,0
|
|
20230809,124100,759000,94800,94800,94800,94800,0
|
|
20230809,124000,759000,94800,94800,94800,94800,0
|
|
20230809,123900,759000,94800,94800,94800,94800,0
|
|
20230809,123800,759000,94800,94800,94800,94800,0
|
|
20230809,123700,759000,94800,94800,94800,94800,0
|
|
20230809,123600,759000,94800,94800,94800,94800,0
|
|
20230809,123500,759000,94800,94800,94800,94800,0
|
|
20230809,123400,759000,94800,94800,94800,94800,0
|
|
20230809,123300,759000,94800,94800,94800,94800,0
|
|
20230809,123200,759000,94800,94800,94800,94800,0
|
|
20230809,123100,759000,94800,94800,94800,94800,0
|
|
20230809,123000,759000,94800,94800,94800,94800,0
|
|
20230809,122900,759000,94800,94800,94800,94800,0
|
|
20230809,122800,759000,94800,94800,94800,94800,0
|
|
20230809,122700,759000,94800,94800,94800,94800,0
|
|
20230809,122600,759000,94800,94800,94800,94800,0
|
|
20230809,122500,759000,94800,94800,94800,94800,0
|
|
20230809,122400,759000,94800,94800,94800,94800,0
|
|
20230809,122300,759000,94800,94800,94800,94800,0
|
|
20230809,122200,759000,94800,94800,94800,94800,0
|
|
20230809,122100,759000,94800,94800,94800,94800,0
|
|
20230809,122000,759000,94800,94800,94800,94800,0
|
|
20230809,121900,759000,94800,94800,94800,94800,0
|
|
20230809,121800,759000,94800,94800,94800,94800,0
|
|
20230809,121700,759000,94800,94800,94800,94800,0
|
|
20230809,121600,759000,94800,94800,94800,94800,0
|
|
20230809,121500,759000,94800,94800,94800,94800,0
|
|
20230809,121400,759000,94800,94800,94800,94800,0
|
|
20230809,121300,759000,94800,94800,94800,94800,0
|
|
20230809,121200,759000,94800,94800,94800,94800,0
|
|
20230809,121100,759000,94800,94800,94800,94800,0
|
|
20230809,121000,759000,94800,94800,94800,94800,0
|
|
20230809,120900,759000,94800,94800,94800,94800,0
|
|
20230809,120800,759000,94800,94800,94800,94800,0
|
|
20230809,120700,759000,94800,94800,94800,94800,0
|
|
20230809,120600,759000,94800,94800,94800,94800,0
|
|
20230809,120500,759000,94800,94800,94800,94800,0
|
|
20230809,120400,759000,94800,94800,94800,94800,0
|
|
20230809,120300,759000,94800,94800,94800,94800,0
|
|
20230809,120200,759000,94800,94800,94800,94800,0
|
|
20230809,120100,759000,94800,94800,94800,94800,0
|
|
20230809,120000,759000,94800,94800,94800,94800,0
|
|
20230809,115900,759000,94800,94800,94800,94800,0
|
|
20230809,115800,759000,94800,94800,94800,94800,0
|
|
20230809,115700,759000,94800,94800,94800,94800,0
|
|
20230809,115600,759000,94800,94800,94800,94800,0
|
|
20230809,115500,759000,94800,94800,94800,94800,0
|
|
20230809,115400,759000,94800,94800,94800,94800,0
|
|
20230809,115300,759000,94800,94800,94800,94800,0
|
|
20230809,115200,759000,94800,94800,94800,94800,0
|
|
20230809,115100,759000,94800,94800,94800,94800,0
|
|
20230809,115000,759000,94800,94800,94800,94800,0
|
|
20230809,114900,759000,94800,94800,94800,94800,0
|
|
20230809,114800,759000,94800,94800,94800,94800,0
|
|
20230809,114700,759000,94800,94800,94800,94800,0
|
|
20230809,114600,759000,94800,94800,94800,94800,0
|
|
20230809,114500,759000,94800,94800,94800,94800,0
|
|
20230809,114400,759000,94800,94800,94800,94800,0
|
|
20230809,114300,759000,94800,94800,94800,94800,0
|
|
20230809,114200,759000,94800,94800,94800,94800,0
|
|
20230809,114100,759000,94800,94800,94800,94800,0
|
|
20230809,114000,759000,94800,94800,94800,94800,0
|
|
20230809,113900,759000,94800,94800,94800,94800,0
|
|
20230809,113800,759000,94800,94800,94800,94800,0
|
|
20230809,113700,759000,94800,94800,94800,94800,0
|
|
20230809,113600,759000,94800,94800,94800,94800,0
|
|
20230809,113500,759000,94800,94800,94800,94800,0
|
|
20230809,113400,759000,94800,94800,94800,94800,0
|
|
20230809,113300,759000,94800,94800,94800,94800,0
|
|
20230809,113200,759000,94800,94800,94800,94800,0
|
|
20230809,113100,759000,94800,94800,94800,94800,0
|
|
20230809,113000,759000,94800,94800,94800,94800,0
|
|
20230809,112900,759000,94800,94800,94800,94800,0
|
|
20230809,112800,759000,94800,94800,94800,94800,0
|
|
20230809,112700,759000,94800,94700,94800,94700,2
|
|
20230809,112600,569500,94700,94700,94700,94700,0
|
|
20230809,112500,569500,94700,94700,94700,94700,0
|
|
20230809,112400,569500,94700,94700,94700,94700,0
|
|
20230809,112300,569500,94700,94700,94700,94700,0
|
|
20230809,112200,569500,94700,94700,94700,94700,0
|
|
20230809,112100,569500,94700,94700,94700,94700,0
|
|
20230809,112000,569500,94700,94700,94700,94700,0
|
|
20230809,111900,569500,94700,94700,94700,94700,0
|
|
20230809,111800,569500,94700,94700,94700,94700,0
|
|
20230809,111700,569500,94700,94700,94700,94700,0
|
|
20230809,111600,569500,94700,94700,94700,94700,0
|
|
20230809,111500,569500,94700,94700,94700,94700,0
|
|
20230809,111400,569500,94700,94700,94700,94700,0
|
|
20230809,111300,569500,94700,94700,94700,94700,0
|
|
20230809,111200,569500,94700,94700,94700,94700,0
|
|
20230809,111100,569500,94700,94700,94700,94700,0
|
|
20230809,111000,569500,94700,94700,94700,94700,1
|
|
20230809,110900,474800,94900,94900,94900,94900,0
|
|
20230809,110800,474800,94900,94900,94900,94900,0
|
|
20230809,110700,474800,94900,94900,94900,94900,0
|
|
20230809,110600,474800,94900,94900,94900,94900,0
|
|
20230809,110500,474800,94900,94900,94900,94900,0
|
|
20230809,110400,474800,94900,94900,94900,94900,0
|
|
20230809,110300,474800,94900,94900,94900,94900,0
|
|
20230809,110200,474800,94900,94900,94900,94900,0
|
|
20230809,110100,474800,94900,94900,94900,94900,0
|
|
20230809,110000,474800,94900,94900,94900,94900,2
|
|
20230809,105900,285000,95000,95000,95000,95000,0
|
|
20230809,105800,285000,95000,95000,95000,95000,0
|
|
20230809,105700,285000,95000,95000,95000,95000,0
|
|
20230809,105600,285000,95000,95000,95000,95000,0
|
|
20230809,105500,285000,95000,95000,95000,95000,0
|
|
20230809,105400,285000,95000,95000,95000,95000,0
|
|
20230809,105300,285000,95000,95000,95000,95000,0
|
|
20230809,105200,285000,95000,95000,95000,95000,0
|
|
20230809,105100,285000,95000,95000,95000,95000,0
|
|
20230809,105000,285000,95000,95000,95000,95000,0
|
|
20230809,104900,285000,95000,95000,95000,95000,0
|
|
20230809,104800,285000,95000,95000,95000,95000,0
|
|
20230809,104700,285000,95000,95000,95000,95000,0
|
|
20230809,104600,285000,95000,95000,95000,95000,0
|
|
20230809,104500,285000,95000,95000,95000,95000,0
|
|
20230809,104400,285000,95000,95000,95000,95000,0
|
|
20230809,104300,285000,95000,95000,95000,95000,0
|
|
20230809,104200,285000,95000,95000,95000,95000,0
|
|
20230809,104100,285000,95000,95000,95000,95000,0
|
|
20230809,104000,285000,95000,95000,95000,95000,0
|
|
20230809,103900,285000,95000,95000,95000,95000,0
|
|
20230809,103800,285000,95000,95000,95000,95000,0
|
|
20230809,103700,285000,95000,95000,95000,95000,0
|
|
20230809,103600,285000,95000,95000,95000,95000,0
|
|
20230809,103500,285000,95000,95000,95000,95000,0
|
|
20230809,103400,285000,95000,95000,95000,95000,0
|
|
20230809,103300,285000,95000,95000,95000,95000,0
|
|
20230809,103200,285000,95000,95000,95000,95000,0
|
|
20230809,103100,285000,95000,95000,95000,95000,0
|
|
20230809,103000,285000,95000,95000,95000,95000,0
|
|
20230809,102900,285000,95000,95000,95000,95000,0
|
|
20230809,102800,285000,95000,95000,95000,95000,0
|
|
20230809,102700,285000,95000,95000,95000,95000,0
|
|
20230809,102600,285000,95000,95000,95000,95000,0
|
|
20230809,102500,285000,95000,95000,95000,95000,0
|
|
20230809,102400,285000,95000,95000,95000,95000,0
|
|
20230809,102300,285000,95000,95000,95000,95000,0
|
|
20230809,102200,285000,95000,95000,95000,95000,0
|
|
20230809,102100,285000,95000,95000,95000,95000,0
|
|
20230809,102000,285000,95000,95000,95000,95000,0
|
|
20230809,101900,285000,95000,95000,95000,95000,0
|
|
20230809,101800,285000,95000,95000,95000,95000,0
|
|
20230809,101700,285000,95000,95000,95000,95000,0
|
|
20230809,101600,285000,95000,95000,95000,95000,0
|
|
20230809,101500,285000,95000,95000,95000,95000,0
|
|
20230809,101400,285000,95000,95000,95000,95000,0
|
|
20230809,101300,285000,95000,95000,95000,95000,0
|
|
20230809,101200,285000,95000,95000,95000,95000,0
|
|
20230809,101100,285000,95000,95000,95000,95000,0
|
|
20230809,101000,285000,95000,95000,95000,95000,0
|
|
20230809,100900,285000,95000,95000,95000,95000,0
|
|
20230809,100800,285000,95000,95000,95000,95000,0
|
|
20230809,100700,285000,95000,95000,95000,95000,0
|
|
20230809,100600,285000,95000,95000,95000,95000,0
|
|
20230809,100500,285000,95000,95000,95000,95000,0
|
|
20230809,100400,285000,95000,95000,95000,95000,0
|
|
20230809,100300,285000,95000,95000,95000,95000,0
|
|
20230809,100200,285000,95000,95000,95000,95000,0
|
|
20230809,100100,285000,95000,95000,95000,95000,0
|
|
20230809,100000,285000,95000,95000,95000,95000,0
|
|
20230809,095900,285000,95000,95000,95000,95000,0
|
|
20230809,095800,285000,95000,95000,95000,95000,0
|
|
20230809,095700,285000,95000,95000,95000,95000,0
|
|
20230809,095600,285000,95000,95000,95000,95000,0
|
|
20230809,095500,285000,95000,95000,95000,95000,0
|
|
20230809,095400,285000,95000,95000,95000,95000,0
|
|
20230809,095300,285000,95000,95000,95000,95000,0
|
|
20230809,095200,285000,95000,95000,95000,95000,0
|
|
20230809,095100,285000,95000,95000,95000,95000,0
|
|
20230809,095000,285000,95000,95000,95000,95000,0
|
|
20230809,094900,285000,95000,95000,95000,95000,0
|
|
20230809,094800,285000,95000,95000,95000,95000,0
|
|
20230809,094700,285000,95000,95000,95000,95000,0
|
|
20230809,094600,285000,95000,95000,95000,95000,0
|
|
20230809,094500,285000,95000,95000,95000,95000,0
|
|
20230809,094400,285000,95000,95000,95000,95000,0
|
|
20230809,094300,285000,95000,95000,95000,95000,0
|
|
20230809,094200,285000,95000,95000,95000,95000,0
|
|
20230809,094100,285000,95000,95000,95000,95000,0
|
|
20230809,094000,285000,95000,95000,95000,95000,0
|
|
20230809,093900,285000,95000,95000,95000,95000,0
|
|
20230809,093800,285000,95000,95000,95000,95000,0
|
|
20230809,093700,285000,95000,95000,95000,95000,0
|
|
20230809,093600,285000,95000,95000,95000,95000,0
|
|
20230809,093500,285000,95000,95000,95000,95000,0
|
|
20230809,093400,285000,95000,95000,95000,95000,0
|
|
20230809,093300,285000,95000,95000,95000,95000,0
|
|
20230809,093200,285000,95000,95000,95000,95000,0
|
|
20230809,093100,285000,95000,95000,95000,95000,0
|
|
20230809,093000,285000,95000,95000,95000,95000,0
|
|
20230809,092900,285000,95000,95000,95000,95000,0
|
|
20230809,092800,285000,95000,95000,95000,95000,0
|
|
20230809,092700,285000,95000,95000,95000,95000,0
|
|
20230809,092600,285000,95000,95000,95000,95000,0
|
|
20230809,092500,285000,95000,95000,95000,95000,0
|
|
20230809,092400,285000,95000,95000,95000,95000,0
|
|
20230809,092300,285000,95000,95000,95000,95000,0
|
|
20230809,092200,285000,95000,95000,95000,95000,0
|
|
20230809,092100,285000,95000,95000,95000,95000,0
|
|
20230809,092000,285000,95000,95000,95000,95000,0
|
|
20230809,091900,285000,95000,95000,95000,95000,0
|
|
20230809,091800,285000,95000,95000,95000,95000,0
|
|
20230809,091700,285000,95000,95000,95000,95000,0
|
|
20230809,091600,285000,95000,95000,95000,95000,0
|
|
20230809,091500,285000,95000,95000,95000,95000,0
|
|
20230809,091400,285000,95000,95000,95000,95000,0
|
|
20230809,091300,285000,95000,95000,95000,95000,0
|
|
20230809,091200,285000,95000,95000,95000,95000,0
|
|
20230809,091100,285000,95000,95000,95000,95000,0
|
|
20230809,091000,285000,95000,95000,95000,95000,0
|
|
20230809,090900,285000,95000,95000,95000,95000,0
|
|
20230809,090800,285000,95000,95000,95000,95000,0
|
|
20230809,090700,285000,95000,95000,95000,95000,0
|
|
20230809,090600,285000,95000,95000,95000,95000,0
|
|
20230809,090500,285000,95000,95000,95000,95000,0
|
|
20230809,090400,285000,95000,95000,95000,95000,0
|
|
20230809,090300,285000,95000,95000,95000,95000,0
|
|
20230809,090200,285000,95000,95000,95000,95000,3
|
|
20230809,090100,0,94900,94900,94900,94900,0
|
|
20230809,090000,0,94900,94900,94900,94900,0
|