653 lines
32 KiB
CSV
653 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,195000,40563700,89900,89900,89900,89900,13
|
|
20230904,194900,40563700,89900,89900,89900,89900,0
|
|
20230904,194800,40563700,89900,89900,89900,89900,0
|
|
20230904,194700,40563700,89900,89900,89900,89900,0
|
|
20230904,194600,40563700,89900,89900,89900,89900,0
|
|
20230904,194500,40563700,89900,89900,89900,89900,0
|
|
20230904,194400,40563700,89900,89900,89900,89900,0
|
|
20230904,194300,40563700,89900,89900,89900,89900,0
|
|
20230904,194200,40563700,89900,89900,89900,89900,0
|
|
20230904,194100,40563700,89900,89900,89900,89900,0
|
|
20230904,194000,40563700,89900,89900,89900,89900,0
|
|
20230904,193900,40563700,89900,89900,89900,89900,0
|
|
20230904,193800,40563700,89900,89900,89900,89900,0
|
|
20230904,193700,40563700,89900,89900,89900,89900,0
|
|
20230904,193600,40563700,89900,89900,89900,89900,0
|
|
20230904,193500,40563700,89900,89900,89900,89900,0
|
|
20230904,193400,40563700,89900,89900,89900,89900,0
|
|
20230904,193300,40563700,89900,89900,89900,89900,0
|
|
20230904,193200,40563700,89900,89900,89900,89900,0
|
|
20230904,193100,40563700,89900,89900,89900,89900,0
|
|
20230904,193000,40563700,89900,89900,89900,89900,0
|
|
20230904,192900,40563700,89900,89900,89900,89900,0
|
|
20230904,192800,40563700,89900,89900,89900,89900,0
|
|
20230904,192700,40563700,89900,89900,89900,89900,0
|
|
20230904,192600,40563700,89900,89900,89900,89900,0
|
|
20230904,192500,40563700,89900,89900,89900,89900,0
|
|
20230904,192400,40563700,89900,89900,89900,89900,0
|
|
20230904,192300,40563700,89900,89900,89900,89900,0
|
|
20230904,192200,40563700,89900,89900,89900,89900,0
|
|
20230904,192100,40563700,89900,89900,89900,89900,0
|
|
20230904,192000,40563700,89900,89900,89900,89900,13
|
|
20230904,191900,40563700,89900,89900,89900,89900,0
|
|
20230904,191800,40563700,89900,89900,89900,89900,0
|
|
20230904,191700,40563700,89900,89900,89900,89900,0
|
|
20230904,191600,40563700,89900,89900,89900,89900,0
|
|
20230904,191500,40563700,89900,89900,89900,89900,0
|
|
20230904,191400,40563700,89900,89900,89900,89900,0
|
|
20230904,191300,40563700,89900,89900,89900,89900,0
|
|
20230904,191200,40563700,89900,89900,89900,89900,0
|
|
20230904,191100,40563700,89900,89900,89900,89900,0
|
|
20230904,191000,40563700,89900,89900,89900,89900,0
|
|
20230904,190900,40563700,89900,89900,89900,89900,0
|
|
20230904,190800,40563700,89900,89900,89900,89900,0
|
|
20230904,190700,40563700,89900,89900,89900,89900,0
|
|
20230904,190600,40563700,89900,89900,89900,89900,0
|
|
20230904,190500,40563700,89900,89900,89900,89900,0
|
|
20230904,190400,40563700,89900,89900,89900,89900,0
|
|
20230904,190300,40563700,89900,89900,89900,89900,0
|
|
20230904,190200,40563700,89900,89900,89900,89900,0
|
|
20230904,190100,40563700,89900,89900,89900,89900,0
|
|
20230904,190000,40563700,89900,89900,89900,89900,0
|
|
20230904,185900,40563700,89900,89900,89900,89900,0
|
|
20230904,185800,40563700,89900,89900,89900,89900,0
|
|
20230904,185700,40563700,89900,89900,89900,89900,0
|
|
20230904,185600,40563700,89900,89900,89900,89900,0
|
|
20230904,185500,40563700,89900,89900,89900,89900,0
|
|
20230904,185400,40563700,89900,89900,89900,89900,0
|
|
20230904,185300,40563700,89900,89900,89900,89900,0
|
|
20230904,185200,40563700,89900,89900,89900,89900,0
|
|
20230904,185100,40563700,89900,89900,89900,89900,0
|
|
20230904,185000,40563700,89900,89900,89900,89900,13
|
|
20230904,184900,40563700,89900,89900,89900,89900,0
|
|
20230904,184800,40563700,89900,89900,89900,89900,0
|
|
20230904,184700,40563700,89900,89900,89900,89900,0
|
|
20230904,184600,40563700,89900,89900,89900,89900,0
|
|
20230904,184500,40563700,89900,89900,89900,89900,0
|
|
20230904,184400,40563700,89900,89900,89900,89900,0
|
|
20230904,184300,40563700,89900,89900,89900,89900,0
|
|
20230904,184200,40563700,89900,89900,89900,89900,0
|
|
20230904,184100,40563700,89900,89900,89900,89900,0
|
|
20230904,184000,40563700,89900,89900,89900,89900,0
|
|
20230904,183900,40563700,89900,89900,89900,89900,0
|
|
20230904,183800,40563700,89900,89900,89900,89900,0
|
|
20230904,183700,40563700,89900,89900,89900,89900,0
|
|
20230904,183600,40563700,89900,89900,89900,89900,0
|
|
20230904,183500,40563700,89900,89900,89900,89900,0
|
|
20230904,183400,40563700,89900,89900,89900,89900,0
|
|
20230904,183300,40563700,89900,89900,89900,89900,0
|
|
20230904,183200,40563700,89900,89900,89900,89900,0
|
|
20230904,183100,40563700,89900,89900,89900,89900,0
|
|
20230904,183000,40563700,89900,89900,89900,89900,0
|
|
20230904,182900,40563700,89900,89900,89900,89900,0
|
|
20230904,182800,40563700,89900,89900,89900,89900,0
|
|
20230904,182700,40563700,89900,89900,89900,89900,0
|
|
20230904,182600,40563700,89900,89900,89900,89900,0
|
|
20230904,182500,40563700,89900,89900,89900,89900,0
|
|
20230904,182400,40563700,89900,89900,89900,89900,0
|
|
20230904,182300,40563700,89900,89900,89900,89900,0
|
|
20230904,182200,40563700,89900,89900,89900,89900,0
|
|
20230904,182100,40563700,89900,89900,89900,89900,0
|
|
20230904,182000,40563700,89900,89900,89900,89900,13
|
|
20230904,181900,40563700,89900,89900,89900,89900,0
|
|
20230904,181800,40563700,89900,89900,89900,89900,0
|
|
20230904,181700,40563700,89900,89900,89900,89900,0
|
|
20230904,181600,40563700,89900,89900,89900,89900,0
|
|
20230904,181500,40563700,89900,89900,89900,89900,0
|
|
20230904,181400,40563700,89900,89900,89900,89900,0
|
|
20230904,181300,40563700,89900,89900,89900,89900,0
|
|
20230904,181200,40563700,89900,89900,89900,89900,0
|
|
20230904,181100,40563700,89900,89900,89900,89900,0
|
|
20230904,181000,40563700,89900,89900,89900,89900,0
|
|
20230904,180900,40563700,89900,89900,89900,89900,0
|
|
20230904,180800,40563700,89900,89900,89900,89900,0
|
|
20230904,180700,40563700,89900,89900,89900,89900,0
|
|
20230904,180600,40563700,89900,89900,89900,89900,0
|
|
20230904,180500,40563700,89900,89900,89900,89900,0
|
|
20230904,180400,40563700,89900,89900,89900,89900,0
|
|
20230904,180300,40563700,89900,89900,89900,89900,0
|
|
20230904,180200,40563700,89900,89900,89900,89900,0
|
|
20230904,180100,40563700,89900,89900,89900,89900,0
|
|
20230904,180000,40563700,89900,89900,89900,89900,0
|
|
20230904,175900,40563700,89900,89900,89900,89900,0
|
|
20230904,175800,40563700,89900,89900,89900,89900,0
|
|
20230904,175700,40563700,89900,89900,89900,89900,0
|
|
20230904,175600,40563700,89900,89900,89900,89900,0
|
|
20230904,175500,40563700,89900,89900,89900,89900,0
|
|
20230904,175400,40563700,89900,89900,89900,89900,0
|
|
20230904,175300,40563700,89900,89900,89900,89900,0
|
|
20230904,175200,40563700,89900,89900,89900,89900,0
|
|
20230904,175100,40563700,89900,89900,89900,89900,0
|
|
20230904,175000,40563700,89900,89900,89900,89900,13
|
|
20230904,174900,40563700,89900,89900,89900,89900,0
|
|
20230904,174800,40563700,89900,89900,89900,89900,0
|
|
20230904,174700,40563700,89900,89900,89900,89900,0
|
|
20230904,174600,40563700,89900,89900,89900,89900,0
|
|
20230904,174500,40563700,89900,89900,89900,89900,0
|
|
20230904,174400,40563700,89900,89900,89900,89900,0
|
|
20230904,174300,40563700,89900,89900,89900,89900,0
|
|
20230904,174200,40563700,89900,89900,89900,89900,0
|
|
20230904,174100,40563700,89900,89900,89900,89900,0
|
|
20230904,174000,40563700,89900,89900,89900,89900,0
|
|
20230904,173900,40563700,89900,89900,89900,89900,0
|
|
20230904,173800,40563700,89900,89900,89900,89900,0
|
|
20230904,173700,40563700,89900,89900,89900,89900,0
|
|
20230904,173600,40563700,89900,89900,89900,89900,0
|
|
20230904,173500,40563700,89900,89900,89900,89900,0
|
|
20230904,173400,40563700,89900,89900,89900,89900,0
|
|
20230904,173300,40563700,89900,89900,89900,89900,0
|
|
20230904,173200,40563700,89900,89900,89900,89900,0
|
|
20230904,173100,40563700,89900,89900,89900,89900,0
|
|
20230904,173000,40563700,89900,89900,89900,89900,0
|
|
20230904,172900,40563700,89900,89900,89900,89900,0
|
|
20230904,172800,40563700,89900,89900,89900,89900,0
|
|
20230904,172700,40563700,89900,89900,89900,89900,0
|
|
20230904,172600,40563700,89900,89900,89900,89900,0
|
|
20230904,172500,40563700,89900,89900,89900,89900,0
|
|
20230904,172400,40563700,89900,89900,89900,89900,0
|
|
20230904,172300,40563700,89900,89900,89900,89900,0
|
|
20230904,172200,40563700,89900,89900,89900,89900,0
|
|
20230904,172100,40563700,89900,89900,89900,89900,0
|
|
20230904,172000,40563700,89900,89900,89900,89900,13
|
|
20230904,171900,40563700,89900,89900,89900,89900,0
|
|
20230904,171800,40563700,89900,89900,89900,89900,0
|
|
20230904,171700,40563700,89900,89900,89900,89900,0
|
|
20230904,171600,40563700,89900,89900,89900,89900,0
|
|
20230904,171500,40563700,89900,89900,89900,89900,0
|
|
20230904,171400,40563700,89900,89900,89900,89900,0
|
|
20230904,171300,40563700,89900,89900,89900,89900,0
|
|
20230904,171200,40563700,89900,89900,89900,89900,0
|
|
20230904,171100,40563700,89900,89900,89900,89900,0
|
|
20230904,171000,40563700,89900,89900,89900,89900,0
|
|
20230904,170900,40563700,89900,89900,89900,89900,0
|
|
20230904,170800,40563700,89900,89900,89900,89900,0
|
|
20230904,170700,40563700,89900,89900,89900,89900,0
|
|
20230904,170600,40563700,89900,89900,89900,89900,0
|
|
20230904,170500,40563700,89900,89900,89900,89900,0
|
|
20230904,170400,40563700,89900,89900,89900,89900,0
|
|
20230904,170300,40563700,89900,89900,89900,89900,0
|
|
20230904,170200,40563700,89900,89900,89900,89900,0
|
|
20230904,170100,40563700,89900,89900,89900,89900,0
|
|
20230904,170000,40563700,89900,89900,89900,89900,0
|
|
20230904,165900,40563700,89900,89900,89900,89900,0
|
|
20230904,165800,40563700,89900,89900,89900,89900,0
|
|
20230904,165700,40563700,89900,89900,89900,89900,0
|
|
20230904,165600,40563700,89900,89900,89900,89900,0
|
|
20230904,165500,40563700,89900,89900,89900,89900,0
|
|
20230904,165400,40563700,89900,89900,89900,89900,0
|
|
20230904,165300,40563700,89900,89900,89900,89900,0
|
|
20230904,165200,40563700,89900,89900,89900,89900,0
|
|
20230904,165100,40563700,89900,89900,89900,89900,0
|
|
20230904,165000,40563700,89900,89900,89900,89900,13
|
|
20230904,164900,40563700,89900,89900,89900,89900,0
|
|
20230904,164800,40563700,89900,89900,89900,89900,0
|
|
20230904,164700,40563700,89900,89900,89900,89900,0
|
|
20230904,164600,40563700,89900,89900,89900,89900,0
|
|
20230904,164500,40563700,89900,89900,89900,89900,0
|
|
20230904,164400,40563700,89900,89900,89900,89900,0
|
|
20230904,164300,40563700,89900,89900,89900,89900,0
|
|
20230904,164200,40563700,89900,89900,89900,89900,0
|
|
20230904,164100,40563700,89900,89900,89900,89900,0
|
|
20230904,164000,40563700,89900,89900,89900,89900,0
|
|
20230904,163900,40563700,89900,89900,89900,89900,0
|
|
20230904,163800,40563700,89900,89900,89900,89900,0
|
|
20230904,163700,40563700,89900,89900,89900,89900,0
|
|
20230904,163600,40563700,89900,89900,89900,89900,0
|
|
20230904,163500,40563700,89900,89900,89900,89900,0
|
|
20230904,163400,40563700,89900,89900,89900,89900,0
|
|
20230904,163300,40563700,89900,89900,89900,89900,0
|
|
20230904,163200,40563700,89900,89900,89900,89900,0
|
|
20230904,163100,40563700,89900,89900,89900,89900,0
|
|
20230904,163000,40563700,89900,89900,89900,89900,0
|
|
20230904,162900,40563700,89900,89900,89900,89900,0
|
|
20230904,162800,40563700,89900,89900,89900,89900,0
|
|
20230904,162700,40563700,89900,89900,89900,89900,0
|
|
20230904,162600,40563700,89900,89900,89900,89900,0
|
|
20230904,162500,40563700,89900,89900,89900,89900,0
|
|
20230904,162400,40563700,89900,89900,89900,89900,0
|
|
20230904,162300,40563700,89900,89900,89900,89900,0
|
|
20230904,162200,40563700,89900,89900,89900,89900,0
|
|
20230904,162100,40563700,89900,89900,89900,89900,0
|
|
20230904,162000,40563700,89900,89900,89900,89900,13
|
|
20230904,161900,40563700,89900,89900,89900,89900,0
|
|
20230904,161800,40563700,89900,89900,89900,89900,0
|
|
20230904,161700,40563700,89900,89900,89900,89900,0
|
|
20230904,161600,40563700,89900,89900,89900,89900,0
|
|
20230904,161500,40563700,89900,89900,89900,89900,0
|
|
20230904,161400,40563700,89900,89900,89900,89900,0
|
|
20230904,161300,40563700,89900,89900,89900,89900,0
|
|
20230904,161200,40563700,89900,89900,89900,89900,0
|
|
20230904,161100,40563700,89900,89900,89900,89900,0
|
|
20230904,161000,40563700,89900,89900,89900,89900,0
|
|
20230904,160900,40563700,89900,89900,89900,89900,0
|
|
20230904,160800,40563700,89900,89900,89900,89900,0
|
|
20230904,160700,40563700,89900,89900,89900,89900,0
|
|
20230904,160600,40563700,89900,89900,89900,89900,0
|
|
20230904,160500,40563700,89900,89900,89900,89900,0
|
|
20230904,160400,40563700,89900,89900,89900,89900,0
|
|
20230904,160300,40563700,89900,89900,89900,89900,0
|
|
20230904,160200,40563700,89900,89900,89900,89900,0
|
|
20230904,160100,40563700,89900,89900,89900,89900,0
|
|
20230904,160000,40563700,89900,89900,89900,89900,0
|
|
20230904,155900,40563700,89900,89900,89900,89900,0
|
|
20230904,155800,40563700,89900,89900,89900,89900,0
|
|
20230904,155700,40563700,89900,89900,89900,89900,0
|
|
20230904,155600,40563700,89900,89900,89900,89900,0
|
|
20230904,155500,40563700,89900,89900,89900,89900,0
|
|
20230904,155400,40563700,89900,89900,89900,89900,0
|
|
20230904,155300,40563700,89900,89900,89900,89900,0
|
|
20230904,155200,40563700,89900,89900,89900,89900,0
|
|
20230904,155100,40563700,89900,89900,89900,89900,0
|
|
20230904,155000,40563700,89900,89900,89900,89900,13
|
|
20230904,154900,40563700,89900,89900,89900,89900,0
|
|
20230904,154800,40563700,89900,89900,89900,89900,0
|
|
20230904,154700,40563700,89900,89900,89900,89900,0
|
|
20230904,154600,40563700,89900,89900,89900,89900,0
|
|
20230904,154500,40563700,89900,89900,89900,89900,0
|
|
20230904,154400,40563700,89900,89900,89900,89900,0
|
|
20230904,154300,40563700,89900,89900,89900,89900,0
|
|
20230904,154200,40563700,89900,89900,89900,89900,0
|
|
20230904,154100,40563700,89900,89900,89900,89900,0
|
|
20230904,154000,40563700,89900,89900,89900,89900,0
|
|
20230904,153900,40563700,89900,89900,89900,89900,0
|
|
20230904,153800,40563700,89900,89900,89900,89900,0
|
|
20230904,153700,40563700,89900,89900,89900,89900,0
|
|
20230904,153600,40563700,89900,89900,89900,89900,0
|
|
20230904,153500,40563700,89900,89900,89900,89900,0
|
|
20230904,153400,40563700,89900,89900,89900,89900,0
|
|
20230904,153300,40563700,89900,89900,89900,89900,0
|
|
20230904,153200,40563700,89900,89900,89900,89900,0
|
|
20230904,153100,40563700,89900,89900,89900,89900,0
|
|
20230904,153000,40563700,89900,89900,89900,89900,13
|
|
20230904,152900,39395000,89900,89900,89900,89900,0
|
|
20230904,152800,39395000,89900,89900,89900,89900,0
|
|
20230904,152700,39395000,89900,89900,89900,89900,0
|
|
20230904,152600,39395000,89900,89900,89900,89900,0
|
|
20230904,152500,39395000,89900,89900,89900,89900,0
|
|
20230904,152400,39395000,89900,89900,89900,89900,0
|
|
20230904,152300,39395000,89900,89900,89900,89900,0
|
|
20230904,152200,39395000,89900,89900,89900,89900,0
|
|
20230904,152100,39395000,89900,89900,89900,89900,0
|
|
20230904,152000,39395000,89900,89900,89900,89900,0
|
|
20230904,151900,39395000,89900,89900,89900,89900,61
|
|
20230904,151800,33911100,89900,89900,89900,89900,1
|
|
20230904,151700,33821200,89600,89600,89600,89600,1
|
|
20230904,151600,33731600,89600,89600,89600,89600,0
|
|
20230904,151500,33731600,89600,89600,89600,89600,0
|
|
20230904,151400,33731600,89600,89600,89600,89600,1
|
|
20230904,151300,33642000,89600,89600,89600,89600,110
|
|
20230904,151200,23786000,89600,89600,89600,89600,0
|
|
20230904,151100,23786000,89600,89600,89600,89600,0
|
|
20230904,151000,23786000,89600,89600,89600,89600,0
|
|
20230904,150900,23786000,89600,89600,89600,89600,0
|
|
20230904,150800,23786000,89600,89600,89600,89600,0
|
|
20230904,150700,23786000,89600,89600,89600,89600,0
|
|
20230904,150600,23786000,89600,89600,89600,89600,0
|
|
20230904,150500,23786000,89600,89600,89600,89600,0
|
|
20230904,150400,23786000,89600,89600,89600,89600,0
|
|
20230904,150300,23786000,89600,89600,89600,89600,0
|
|
20230904,150200,23786000,89600,89600,89600,89600,0
|
|
20230904,150100,23786000,89600,89600,89600,89600,0
|
|
20230904,150000,23786000,89600,89600,89600,89600,0
|
|
20230904,145900,23786000,89600,89600,89600,89600,1
|
|
20230904,145800,23696400,89600,89600,89600,89600,0
|
|
20230904,145700,23696400,89600,89600,89600,89600,0
|
|
20230904,145600,23696400,89600,89600,89600,89600,0
|
|
20230904,145500,23696400,89600,89600,89600,89600,0
|
|
20230904,145400,23696400,89600,89600,89600,89600,0
|
|
20230904,145300,23696400,89600,89600,89600,89600,0
|
|
20230904,145200,23696400,89600,89600,89600,89600,0
|
|
20230904,145100,23696400,89600,89600,89600,89600,0
|
|
20230904,145000,23696400,89600,89600,89600,89600,0
|
|
20230904,144900,23696400,89600,89600,89600,89600,0
|
|
20230904,144800,23696400,89600,89600,89600,89600,0
|
|
20230904,144700,23696400,89600,89600,89600,89600,0
|
|
20230904,144600,23696400,89600,89600,89600,89600,0
|
|
20230904,144500,23696400,89600,89600,89600,89600,0
|
|
20230904,144400,23696400,89600,89600,89600,89600,0
|
|
20230904,144300,23696400,89600,89600,89600,89600,0
|
|
20230904,144200,23696400,89600,89600,89600,89600,0
|
|
20230904,144100,23696400,89600,89600,89600,89600,0
|
|
20230904,144000,23696400,89600,89600,89600,89600,0
|
|
20230904,143900,23696400,89600,89600,89600,89600,0
|
|
20230904,143800,23696400,89600,89600,89600,89600,0
|
|
20230904,143700,23696400,89600,89600,89600,89600,0
|
|
20230904,143600,23696400,89600,89600,89600,89600,0
|
|
20230904,143500,23696400,89600,89600,89600,89600,0
|
|
20230904,143400,23696400,89600,89600,89600,89600,0
|
|
20230904,143300,23696400,89600,89600,89600,89600,0
|
|
20230904,143200,23696400,89600,89600,89600,89600,0
|
|
20230904,143100,23696400,89600,89600,89600,89600,0
|
|
20230904,143000,23696400,89600,89600,89600,89600,0
|
|
20230904,142900,23696400,89600,89600,89600,89600,0
|
|
20230904,142800,23696400,89600,89600,89600,89600,0
|
|
20230904,142700,23696400,89600,89600,89600,89600,0
|
|
20230904,142600,23696400,89600,89600,89600,89600,0
|
|
20230904,142500,23696400,89600,89600,89600,89600,0
|
|
20230904,142400,23696400,89600,89600,89600,89600,0
|
|
20230904,142300,23696400,89600,89600,89600,89600,0
|
|
20230904,142200,23696400,89600,89600,89600,89600,0
|
|
20230904,142100,23696400,89600,89600,89600,89600,0
|
|
20230904,142000,23696400,89600,89600,89600,89600,0
|
|
20230904,141900,23696400,89600,89600,89600,89600,0
|
|
20230904,141800,23696400,89600,89600,89600,89600,0
|
|
20230904,141700,23696400,89600,89600,89600,89600,0
|
|
20230904,141600,23696400,89600,89600,89600,89600,0
|
|
20230904,141500,23696400,89600,89600,89600,89600,0
|
|
20230904,141400,23696400,89600,89600,89600,89600,0
|
|
20230904,141300,23696400,89600,89600,89600,89600,0
|
|
20230904,141200,23696400,89600,89600,89600,89600,0
|
|
20230904,141100,23696400,89600,89600,89600,89600,0
|
|
20230904,141000,23696400,89600,89700,89700,89600,36
|
|
20230904,140900,20470500,89900,89900,89900,89900,0
|
|
20230904,140800,20470500,89900,89900,89900,89900,0
|
|
20230904,140700,20470500,89900,89900,89900,89900,0
|
|
20230904,140600,20470500,89900,89900,89900,89900,0
|
|
20230904,140500,20470500,89900,89900,89900,89900,0
|
|
20230904,140400,20470500,89900,89900,89900,89900,0
|
|
20230904,140300,20470500,89900,89900,89900,89900,0
|
|
20230904,140200,20470500,89900,89900,89900,89900,0
|
|
20230904,140100,20470500,89900,89900,89900,89900,0
|
|
20230904,140000,20470500,89900,89900,89900,89900,0
|
|
20230904,135900,20470500,89900,89900,89900,89900,0
|
|
20230904,135800,20470500,89900,89900,89900,89900,0
|
|
20230904,135700,20470500,89900,89900,89900,89900,0
|
|
20230904,135600,20470500,89900,89900,89900,89900,0
|
|
20230904,135500,20470500,89900,89900,89900,89900,0
|
|
20230904,135400,20470500,89900,89900,89900,89900,0
|
|
20230904,135300,20470500,89900,89900,89900,89900,0
|
|
20230904,135200,20470500,89900,89900,89900,89900,0
|
|
20230904,135100,20470500,89900,89900,89900,89900,0
|
|
20230904,135000,20470500,89900,89900,89900,89900,0
|
|
20230904,134900,20470500,89900,89900,89900,89900,0
|
|
20230904,134800,20470500,89900,89900,89900,89900,0
|
|
20230904,134700,20470500,89900,89900,89900,89900,0
|
|
20230904,134600,20470500,89900,89900,89900,89900,0
|
|
20230904,134500,20470500,89900,89900,89900,89900,0
|
|
20230904,134400,20470500,89900,89900,89900,89900,0
|
|
20230904,134300,20470500,89900,89900,89900,89900,1
|
|
20230904,134200,20380600,89900,89900,89900,89900,0
|
|
20230904,134100,20380600,89900,89900,89900,89900,0
|
|
20230904,134000,20380600,89900,89900,89900,89900,1
|
|
20230904,133900,20290700,89600,89600,89600,89600,0
|
|
20230904,133800,20290700,89600,89600,89600,89600,0
|
|
20230904,133700,20290700,89600,89600,89600,89600,0
|
|
20230904,133600,20290700,89600,89600,89600,89600,0
|
|
20230904,133500,20290700,89600,89600,89600,89600,0
|
|
20230904,133400,20290700,89600,89600,89600,89600,0
|
|
20230904,133300,20290700,89600,89600,89600,89600,0
|
|
20230904,133200,20290700,89600,89600,89600,89600,0
|
|
20230904,133100,20290700,89600,89600,89600,89600,0
|
|
20230904,133000,20290700,89600,89600,89600,89600,0
|
|
20230904,132900,20290700,89600,89600,89600,89600,0
|
|
20230904,132800,20290700,89600,89600,89600,89600,0
|
|
20230904,132700,20290700,89600,89600,89600,89600,0
|
|
20230904,132600,20290700,89600,89600,89600,89600,0
|
|
20230904,132500,20290700,89600,89600,89600,89600,0
|
|
20230904,132400,20290700,89600,89600,89600,89600,0
|
|
20230904,132300,20290700,89600,89600,89600,89600,0
|
|
20230904,132200,20290700,89600,89600,89600,89600,0
|
|
20230904,132100,20290700,89600,89600,89600,89600,0
|
|
20230904,132000,20290700,89600,89600,89600,89600,0
|
|
20230904,131900,20290700,89600,89600,89600,89600,0
|
|
20230904,131800,20290700,89600,89600,89600,89600,0
|
|
20230904,131700,20290700,89600,89600,89600,89600,0
|
|
20230904,131600,20290700,89600,89600,89600,89600,0
|
|
20230904,131500,20290700,89600,89900,89900,89600,161
|
|
20230904,131400,5855300,89900,89900,89900,89900,0
|
|
20230904,131300,5855300,89900,89900,89900,89900,0
|
|
20230904,131200,5855300,89900,89900,89900,89900,0
|
|
20230904,131100,5855300,89900,89900,89900,89900,0
|
|
20230904,131000,5855300,89900,89900,89900,89900,0
|
|
20230904,130900,5855300,89900,89900,89900,89900,0
|
|
20230904,130800,5855300,89900,89900,89900,89900,0
|
|
20230904,130700,5855300,89900,89900,89900,89900,0
|
|
20230904,130600,5855300,89900,89900,89900,89900,0
|
|
20230904,130500,5855300,89900,89900,89900,89900,0
|
|
20230904,130400,5855300,89900,89900,89900,89900,0
|
|
20230904,130300,5855300,89900,89900,89900,89900,0
|
|
20230904,130200,5855300,89900,89900,89900,89900,0
|
|
20230904,130100,5855300,89900,89900,89900,89900,0
|
|
20230904,130000,5855300,89900,89900,89900,89900,0
|
|
20230904,125900,5855300,89900,89900,89900,89900,0
|
|
20230904,125800,5855300,89900,89900,89900,89900,0
|
|
20230904,125700,5855300,89900,89900,89900,89900,0
|
|
20230904,125600,5855300,89900,89900,89900,89900,0
|
|
20230904,125500,5855300,89900,89900,89900,89900,0
|
|
20230904,125400,5855300,89900,89900,89900,89900,0
|
|
20230904,125300,5855300,89900,89900,89900,89900,0
|
|
20230904,125200,5855300,89900,89900,89900,89900,0
|
|
20230904,125100,5855300,89900,89900,89900,89900,0
|
|
20230904,125000,5855300,89900,89900,89900,89900,0
|
|
20230904,124900,5855300,89900,89900,89900,89900,0
|
|
20230904,124800,5855300,89900,89900,89900,89900,0
|
|
20230904,124700,5855300,89900,89900,89900,89900,0
|
|
20230904,124600,5855300,89900,89900,89900,89900,0
|
|
20230904,124500,5855300,89900,89900,89900,89900,0
|
|
20230904,124400,5855300,89900,89900,89900,89900,0
|
|
20230904,124300,5855300,89900,89900,89900,89900,0
|
|
20230904,124200,5855300,89900,89900,89900,89900,0
|
|
20230904,124100,5855300,89900,89900,89900,89900,0
|
|
20230904,124000,5855300,89900,89900,89900,89900,0
|
|
20230904,123900,5855300,89900,89900,89900,89900,0
|
|
20230904,123800,5855300,89900,89900,89900,89900,0
|
|
20230904,123700,5855300,89900,89900,89900,89900,0
|
|
20230904,123600,5855300,89900,89900,89900,89900,0
|
|
20230904,123500,5855300,89900,89900,89900,89900,0
|
|
20230904,123400,5855300,89900,89900,89900,89900,0
|
|
20230904,123300,5855300,89900,90200,90200,89900,9
|
|
20230904,123200,5043800,90200,90200,90200,90200,0
|
|
20230904,123100,5043800,90200,90200,90200,90200,0
|
|
20230904,123000,5043800,90200,90200,90200,90200,0
|
|
20230904,122900,5043800,90200,90200,90200,90200,0
|
|
20230904,122800,5043800,90200,90200,90200,90200,0
|
|
20230904,122700,5043800,90200,90200,90200,90200,0
|
|
20230904,122600,5043800,90200,90200,90200,90200,0
|
|
20230904,122500,5043800,90200,90200,90200,90200,0
|
|
20230904,122400,5043800,90200,90200,90200,90200,0
|
|
20230904,122300,5043800,90200,90200,90200,90200,0
|
|
20230904,122200,5043800,90200,90200,90200,90200,0
|
|
20230904,122100,5043800,90200,90200,90200,90200,0
|
|
20230904,122000,5043800,90200,90200,90200,90200,0
|
|
20230904,121900,5043800,90200,90200,90200,90200,0
|
|
20230904,121800,5043800,90200,90200,90200,90200,0
|
|
20230904,121700,5043800,90200,90200,90200,90200,0
|
|
20230904,121600,5043800,90200,90200,90200,90200,0
|
|
20230904,121500,5043800,90200,90200,90200,90200,0
|
|
20230904,121400,5043800,90200,90200,90200,90200,0
|
|
20230904,121300,5043800,90200,90200,90200,90200,0
|
|
20230904,121200,5043800,90200,90200,90200,90200,0
|
|
20230904,121100,5043800,90200,90200,90200,90200,0
|
|
20230904,121000,5043800,90200,90200,90200,90200,0
|
|
20230904,120900,5043800,90200,90200,90200,90200,0
|
|
20230904,120800,5043800,90200,90200,90200,90200,0
|
|
20230904,120700,5043800,90200,90200,90200,90200,0
|
|
20230904,120600,5043800,90200,90200,90200,90200,0
|
|
20230904,120500,5043800,90200,90200,90200,90200,0
|
|
20230904,120400,5043800,90200,90200,90200,90200,0
|
|
20230904,120300,5043800,90200,90200,90200,90200,0
|
|
20230904,120200,5043800,90200,90200,90200,90200,0
|
|
20230904,120100,5043800,90200,90200,90200,90200,0
|
|
20230904,120000,5043800,90200,90200,90200,90200,0
|
|
20230904,115900,5043800,90200,90200,90200,90200,0
|
|
20230904,115800,5043800,90200,90200,90200,90200,0
|
|
20230904,115700,5043800,90200,90200,90200,90200,0
|
|
20230904,115600,5043800,90200,90200,90200,90200,0
|
|
20230904,115500,5043800,90200,90200,90200,90200,0
|
|
20230904,115400,5043800,90200,90200,90200,90200,0
|
|
20230904,115300,5043800,90200,90200,90200,90200,0
|
|
20230904,115200,5043800,90200,90200,90200,90200,0
|
|
20230904,115100,5043800,90200,90200,90200,90200,0
|
|
20230904,115000,5043800,90200,90200,90200,90200,0
|
|
20230904,114900,5043800,90200,90200,90200,90200,0
|
|
20230904,114800,5043800,90200,90200,90200,90200,0
|
|
20230904,114700,5043800,90200,90200,90200,90200,0
|
|
20230904,114600,5043800,90200,90200,90200,90200,0
|
|
20230904,114500,5043800,90200,90200,90200,90200,0
|
|
20230904,114400,5043800,90200,90200,90200,90200,0
|
|
20230904,114300,5043800,90200,90200,90200,90200,0
|
|
20230904,114200,5043800,90200,90200,90200,90200,0
|
|
20230904,114100,5043800,90200,90200,90200,90200,0
|
|
20230904,114000,5043800,90200,90200,90200,90200,0
|
|
20230904,113900,5043800,90200,90200,90200,90200,0
|
|
20230904,113800,5043800,90200,90200,90200,90200,0
|
|
20230904,113700,5043800,90200,90200,90200,90200,0
|
|
20230904,113600,5043800,90200,90200,90200,90200,0
|
|
20230904,113500,5043800,90200,90200,90200,90200,0
|
|
20230904,113400,5043800,90200,90200,90200,90200,0
|
|
20230904,113300,5043800,90200,90200,90200,90200,0
|
|
20230904,113200,5043800,90200,90200,90200,90200,0
|
|
20230904,113100,5043800,90200,90200,90200,90200,0
|
|
20230904,113000,5043800,90200,90200,90200,90200,0
|
|
20230904,112900,5043800,90200,90200,90200,90200,0
|
|
20230904,112800,5043800,90200,90200,90200,90200,0
|
|
20230904,112700,5043800,90200,90200,90200,90200,0
|
|
20230904,112600,5043800,90200,90200,90200,90200,0
|
|
20230904,112500,5043800,90200,90200,90200,90200,0
|
|
20230904,112400,5043800,90200,90200,90200,90200,0
|
|
20230904,112300,5043800,90200,90200,90200,90200,0
|
|
20230904,112200,5043800,90200,90200,90200,90200,0
|
|
20230904,112100,5043800,90200,90200,90200,90200,0
|
|
20230904,112000,5043800,90200,90200,90200,90200,0
|
|
20230904,111900,5043800,90200,90200,90200,90200,0
|
|
20230904,111800,5043800,90200,90200,90200,90200,0
|
|
20230904,111700,5043800,90200,90200,90200,90200,1
|
|
20230904,111600,4953600,90200,90200,90200,90200,0
|
|
20230904,111500,4953600,90200,90200,90200,90200,0
|
|
20230904,111400,4953600,90200,90200,90200,90200,0
|
|
20230904,111300,4953600,90200,90200,90200,90200,0
|
|
20230904,111200,4953600,90200,90200,90200,90200,0
|
|
20230904,111100,4953600,90200,90200,90200,90200,0
|
|
20230904,111000,4953600,90200,90200,90200,90200,0
|
|
20230904,110900,4953600,90200,90200,90200,90200,0
|
|
20230904,110800,4953600,90200,90200,90200,90200,0
|
|
20230904,110700,4953600,90200,90200,90200,90200,0
|
|
20230904,110600,4953600,90200,90200,90200,90200,0
|
|
20230904,110500,4953600,90200,90200,90200,90200,0
|
|
20230904,110400,4953600,90200,90200,90200,90200,0
|
|
20230904,110300,4953600,90200,90200,90200,90200,0
|
|
20230904,110200,4953600,90200,90200,90200,90200,0
|
|
20230904,110100,4953600,90200,90200,90200,90200,0
|
|
20230904,110000,4953600,90200,90200,90200,90200,0
|
|
20230904,105900,4953600,90200,90200,90200,90200,0
|
|
20230904,105800,4953600,90200,90200,90200,90200,0
|
|
20230904,105700,4953600,90200,90100,90200,90100,2
|
|
20230904,105600,4773300,89700,89700,89700,89700,0
|
|
20230904,105500,4773300,89700,89700,89700,89700,0
|
|
20230904,105400,4773300,89700,89700,89700,89700,0
|
|
20230904,105300,4773300,89700,89700,89700,89700,0
|
|
20230904,105200,4773300,89700,89700,89700,89700,0
|
|
20230904,105100,4773300,89700,89700,89700,89700,0
|
|
20230904,105000,4773300,89700,89700,89700,89700,0
|
|
20230904,104900,4773300,89700,89700,89700,89700,0
|
|
20230904,104800,4773300,89700,89700,89700,89700,0
|
|
20230904,104700,4773300,89700,89700,89700,89700,0
|
|
20230904,104600,4773300,89700,89700,89700,89700,0
|
|
20230904,104500,4773300,89700,89700,89700,89700,0
|
|
20230904,104400,4773300,89700,89700,89700,89700,0
|
|
20230904,104300,4773300,89700,89700,89700,89700,0
|
|
20230904,104200,4773300,89700,89700,89700,89700,0
|
|
20230904,104100,4773300,89700,89700,89700,89700,0
|
|
20230904,104000,4773300,89700,89700,89700,89700,0
|
|
20230904,103900,4773300,89700,89700,89700,89700,0
|
|
20230904,103800,4773300,89700,89700,89700,89700,2
|
|
20230904,103700,4593900,89700,89700,89700,89700,0
|
|
20230904,103600,4593900,89700,89700,89700,89700,0
|
|
20230904,103500,4593900,89700,89700,89700,89700,0
|
|
20230904,103400,4593900,89700,89700,89700,89700,0
|
|
20230904,103300,4593900,89700,89700,89700,89700,0
|
|
20230904,103200,4593900,89700,89700,89700,89700,0
|
|
20230904,103100,4593900,89700,89700,89700,89700,0
|
|
20230904,103000,4593900,89700,89700,89700,89700,0
|
|
20230904,102900,4593900,89700,89700,89700,89700,0
|
|
20230904,102800,4593900,89700,89700,89700,89700,0
|
|
20230904,102700,4593900,89700,89700,89700,89700,0
|
|
20230904,102600,4593900,89700,89700,89700,89700,0
|
|
20230904,102500,4593900,89700,89700,89700,89700,0
|
|
20230904,102400,4593900,89700,89700,89700,89700,0
|
|
20230904,102300,4593900,89700,89700,89700,89700,0
|
|
20230904,102200,4593900,89700,89700,89700,89700,0
|
|
20230904,102100,4593900,89700,89700,89700,89700,0
|
|
20230904,102000,4593900,89700,89700,89700,89700,0
|
|
20230904,101900,4593900,89700,89700,89700,89700,0
|
|
20230904,101800,4593900,89700,89700,89700,89700,0
|
|
20230904,101700,4593900,89700,89700,89700,89700,0
|
|
20230904,101600,4593900,89700,89700,89700,89700,6
|
|
20230904,101500,4055700,89800,90000,90000,89800,10
|
|
20230904,101400,3157400,90200,90200,90200,90200,0
|
|
20230904,101300,3157400,90200,90200,90200,90200,0
|
|
20230904,101200,3157400,90200,90200,90200,90200,0
|
|
20230904,101100,3157400,90200,90200,90200,90200,0
|
|
20230904,101000,3157400,90200,90200,90200,90200,0
|
|
20230904,100900,3157400,90200,90200,90200,90200,0
|
|
20230904,100800,3157400,90200,90200,90200,90200,0
|
|
20230904,100700,3157400,90200,90200,90200,90200,0
|
|
20230904,100600,3157400,90200,90200,90200,90200,0
|
|
20230904,100500,3157400,90200,90200,90200,90200,0
|
|
20230904,100400,3157400,90200,90200,90200,90200,0
|
|
20230904,100300,3157400,90200,90200,90200,90200,0
|
|
20230904,100200,3157400,90200,90200,90200,90200,0
|
|
20230904,100100,3157400,90200,90200,90200,90200,0
|
|
20230904,100000,3157400,90200,90200,90200,90200,0
|
|
20230904,095900,3157400,90200,90200,90200,90200,0
|
|
20230904,095800,3157400,90200,90200,90200,90200,0
|
|
20230904,095700,3157400,90200,90200,90200,90200,0
|
|
20230904,095600,3157400,90200,90200,90200,90200,0
|
|
20230904,095500,3157400,90200,90200,90200,90200,0
|
|
20230904,095400,3157400,90200,90200,90200,90200,0
|
|
20230904,095300,3157400,90200,90200,90200,90200,0
|
|
20230904,095200,3157400,90200,90200,90200,90200,0
|
|
20230904,095100,3157400,90200,90200,90200,90200,0
|
|
20230904,095000,3157400,90200,90200,90200,90200,0
|
|
20230904,094900,3157400,90200,90200,90200,90200,0
|
|
20230904,094800,3157400,90200,90200,90200,90200,1
|
|
20230904,094700,3067200,89800,89800,89800,89800,2
|
|
20230904,094600,2887600,89800,89800,89800,89800,0
|
|
20230904,094500,2887600,89800,89800,89800,89800,0
|
|
20230904,094400,2887600,89800,89800,89800,89800,0
|
|
20230904,094300,2887600,89800,89800,89800,89800,0
|
|
20230904,094200,2887600,89800,89800,89800,89800,0
|
|
20230904,094100,2887600,89800,89800,89800,89800,0
|
|
20230904,094000,2887600,89800,89800,89800,89800,0
|
|
20230904,093900,2887600,89800,89800,89800,89800,0
|
|
20230904,093800,2887600,89800,89800,89800,89800,0
|
|
20230904,093700,2887600,89800,89800,89800,89800,0
|
|
20230904,093600,2887600,89800,89800,89800,89800,5
|
|
20230904,093500,2438600,90200,90200,90200,90200,0
|
|
20230904,093400,2438600,90200,90200,90200,90200,0
|
|
20230904,093300,2438600,90200,90200,90200,90200,0
|
|
20230904,093200,2438600,90200,90200,90200,90200,0
|
|
20230904,093100,2438600,90200,90200,90200,90200,0
|
|
20230904,093000,2438600,90200,90200,90200,90200,0
|
|
20230904,092900,2438600,90200,90200,90200,90200,0
|
|
20230904,092800,2438600,90200,90200,90200,90200,1
|
|
20230904,092700,2348400,90400,90400,90400,90400,0
|
|
20230904,092600,2348400,90400,90400,90400,90400,0
|
|
20230904,092500,2348400,90400,90400,90400,90400,0
|
|
20230904,092400,2348400,90400,90400,90400,90400,0
|
|
20230904,092300,2348400,90400,90400,90400,90400,0
|
|
20230904,092200,2348400,90400,90400,90400,90400,0
|
|
20230904,092100,2348400,90400,90400,90400,90400,0
|
|
20230904,092000,2348400,90400,90400,90400,90400,0
|
|
20230904,091900,2348400,90400,90400,90400,90400,0
|
|
20230904,091800,2348400,90400,90400,90400,90400,0
|
|
20230904,091700,2348400,90400,90400,90400,90400,0
|
|
20230904,091600,2348400,90400,90400,90400,90400,0
|
|
20230904,091500,2348400,90400,90400,90400,90400,0
|
|
20230904,091400,2348400,90400,90400,90400,90400,0
|
|
20230904,091300,2348400,90400,90400,90400,90400,0
|
|
20230904,091200,2348400,90400,90400,90400,90400,0
|
|
20230904,091100,2348400,90400,90400,90400,90400,0
|
|
20230904,091000,2348400,90400,90400,90400,90400,5
|
|
20230904,090900,1896400,90400,90300,90400,90300,8
|
|
20230904,090800,1173900,90300,90300,90300,90300,5
|
|
20230904,090700,722400,90300,90300,90300,90300,1
|
|
20230904,090600,632100,90300,90300,90300,90300,0
|
|
20230904,090500,632100,90300,90300,90300,90300,0
|
|
20230904,090400,632100,90300,90300,90300,90300,0
|
|
20230904,090300,632100,90300,90300,90300,90300,0
|
|
20230904,090200,632100,90300,90300,90300,90300,0
|
|
20230904,090100,632100,90300,90300,90300,90300,0
|
|
20230904,090000,632100,90300,90300,90300,90300,7
|