655 lines
32 KiB
CSV
655 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,195200,95670300,89900,89900,89900,89900,8
|
|
20230905,195100,95670300,89900,89900,89900,89900,0
|
|
20230905,195000,95670300,89900,89900,89900,89900,0
|
|
20230905,194900,95670300,89900,89900,89900,89900,0
|
|
20230905,194800,95670300,89900,89900,89900,89900,0
|
|
20230905,194700,95670300,89900,89900,89900,89900,0
|
|
20230905,194600,95670300,89900,89900,89900,89900,0
|
|
20230905,194500,95670300,89900,89900,89900,89900,0
|
|
20230905,194400,95670300,89900,89900,89900,89900,0
|
|
20230905,194300,95670300,89900,89900,89900,89900,0
|
|
20230905,194200,95670300,89900,89900,89900,89900,0
|
|
20230905,194100,95670300,89900,89900,89900,89900,0
|
|
20230905,194000,95670300,89900,89900,89900,89900,0
|
|
20230905,193900,95670300,89900,89900,89900,89900,0
|
|
20230905,193800,95670300,89900,89900,89900,89900,0
|
|
20230905,193700,95670300,89900,89900,89900,89900,0
|
|
20230905,193600,95670300,89900,89900,89900,89900,0
|
|
20230905,193500,95670300,89900,89900,89900,89900,0
|
|
20230905,193400,95670300,89900,89900,89900,89900,0
|
|
20230905,193300,95670300,89900,89900,89900,89900,0
|
|
20230905,193200,95670300,89900,89900,89900,89900,0
|
|
20230905,193100,95670300,89900,89900,89900,89900,0
|
|
20230905,193000,95670300,89900,89900,89900,89900,0
|
|
20230905,192900,95670300,89900,89900,89900,89900,0
|
|
20230905,192800,95670300,89900,89900,89900,89900,0
|
|
20230905,192700,95670300,89900,89900,89900,89900,0
|
|
20230905,192600,95670300,89900,89900,89900,89900,0
|
|
20230905,192500,95670300,89900,89900,89900,89900,0
|
|
20230905,192400,95670300,89900,89900,89900,89900,0
|
|
20230905,192300,95670300,89900,89900,89900,89900,0
|
|
20230905,192200,95670300,89900,89900,89900,89900,8
|
|
20230905,192100,95670300,89900,89900,89900,89900,0
|
|
20230905,192000,95670300,89900,89900,89900,89900,0
|
|
20230905,191900,95670300,89900,89900,89900,89900,0
|
|
20230905,191800,95670300,89900,89900,89900,89900,0
|
|
20230905,191700,95670300,89900,89900,89900,89900,0
|
|
20230905,191600,95670300,89900,89900,89900,89900,0
|
|
20230905,191500,95670300,89900,89900,89900,89900,0
|
|
20230905,191400,95670300,89900,89900,89900,89900,0
|
|
20230905,191300,95670300,89900,89900,89900,89900,0
|
|
20230905,191200,95670300,89900,89900,89900,89900,0
|
|
20230905,191100,95670300,89900,89900,89900,89900,0
|
|
20230905,191000,95670300,89900,89900,89900,89900,0
|
|
20230905,190900,95670300,89900,89900,89900,89900,0
|
|
20230905,190800,95670300,89900,89900,89900,89900,0
|
|
20230905,190700,95670300,89900,89900,89900,89900,0
|
|
20230905,190600,95670300,89900,89900,89900,89900,0
|
|
20230905,190500,95670300,89900,89900,89900,89900,0
|
|
20230905,190400,95670300,89900,89900,89900,89900,0
|
|
20230905,190300,95670300,89900,89900,89900,89900,0
|
|
20230905,190200,95670300,89900,89900,89900,89900,0
|
|
20230905,190100,95670300,89900,89900,89900,89900,0
|
|
20230905,190000,95670300,89900,89900,89900,89900,0
|
|
20230905,185900,95670300,89900,89900,89900,89900,0
|
|
20230905,185800,95670300,89900,89900,89900,89900,0
|
|
20230905,185700,95670300,89900,89900,89900,89900,0
|
|
20230905,185600,95670300,89900,89900,89900,89900,0
|
|
20230905,185500,95670300,89900,89900,89900,89900,0
|
|
20230905,185400,95670300,89900,89900,89900,89900,0
|
|
20230905,185300,95670300,89900,89900,89900,89900,0
|
|
20230905,185200,95670300,89900,89900,89900,89900,8
|
|
20230905,185100,95670300,89900,89900,89900,89900,0
|
|
20230905,185000,95670300,89900,89900,89900,89900,0
|
|
20230905,184900,95670300,89900,89900,89900,89900,0
|
|
20230905,184800,95670300,89900,89900,89900,89900,0
|
|
20230905,184700,95670300,89900,89900,89900,89900,0
|
|
20230905,184600,95670300,89900,89900,89900,89900,0
|
|
20230905,184500,95670300,89900,89900,89900,89900,0
|
|
20230905,184400,95670300,89900,89900,89900,89900,0
|
|
20230905,184300,95670300,89900,89900,89900,89900,0
|
|
20230905,184200,95670300,89900,89900,89900,89900,0
|
|
20230905,184100,95670300,89900,89900,89900,89900,0
|
|
20230905,184000,95670300,89900,89900,89900,89900,0
|
|
20230905,183900,95670300,89900,89900,89900,89900,0
|
|
20230905,183800,95670300,89900,89900,89900,89900,0
|
|
20230905,183700,95670300,89900,89900,89900,89900,0
|
|
20230905,183600,95670300,89900,89900,89900,89900,0
|
|
20230905,183500,95670300,89900,89900,89900,89900,0
|
|
20230905,183400,95670300,89900,89900,89900,89900,0
|
|
20230905,183300,95670300,89900,89900,89900,89900,0
|
|
20230905,183200,95670300,89900,89900,89900,89900,0
|
|
20230905,183100,95670300,89900,89900,89900,89900,0
|
|
20230905,183000,95670300,89900,89900,89900,89900,0
|
|
20230905,182900,95670300,89900,89900,89900,89900,0
|
|
20230905,182800,95670300,89900,89900,89900,89900,0
|
|
20230905,182700,95670300,89900,89900,89900,89900,0
|
|
20230905,182600,95670300,89900,89900,89900,89900,0
|
|
20230905,182500,95670300,89900,89900,89900,89900,0
|
|
20230905,182400,95670300,89900,89900,89900,89900,0
|
|
20230905,182300,95670300,89900,89900,89900,89900,0
|
|
20230905,182200,95670300,89900,89900,89900,89900,8
|
|
20230905,182100,95670300,89900,89900,89900,89900,0
|
|
20230905,182000,95670300,89900,89900,89900,89900,0
|
|
20230905,181900,95670300,89900,89900,89900,89900,0
|
|
20230905,181800,95670300,89900,89900,89900,89900,0
|
|
20230905,181700,95670300,89900,89900,89900,89900,0
|
|
20230905,181600,95670300,89900,89900,89900,89900,0
|
|
20230905,181500,95670300,89900,89900,89900,89900,0
|
|
20230905,181400,95670300,89900,89900,89900,89900,0
|
|
20230905,181300,95670300,89900,89900,89900,89900,0
|
|
20230905,181200,95670300,89900,89900,89900,89900,0
|
|
20230905,181100,95670300,89900,89900,89900,89900,0
|
|
20230905,181000,95670300,89900,89900,89900,89900,0
|
|
20230905,180900,95670300,89900,89900,89900,89900,0
|
|
20230905,180800,95670300,89900,89900,89900,89900,0
|
|
20230905,180700,95670300,89900,89900,89900,89900,0
|
|
20230905,180600,95670300,89900,89900,89900,89900,0
|
|
20230905,180500,95670300,89900,89900,89900,89900,0
|
|
20230905,180400,95670300,89900,89900,89900,89900,0
|
|
20230905,180300,95670300,89900,89900,89900,89900,0
|
|
20230905,180200,95670300,89900,89900,89900,89900,0
|
|
20230905,180100,95670300,89900,89900,89900,89900,0
|
|
20230905,180000,95670300,89900,89900,89900,89900,0
|
|
20230905,175900,95670300,89900,89900,89900,89900,0
|
|
20230905,175800,95670300,89900,89900,89900,89900,0
|
|
20230905,175700,95670300,89900,89900,89900,89900,0
|
|
20230905,175600,95670300,89900,89900,89900,89900,0
|
|
20230905,175500,95670300,89900,89900,89900,89900,0
|
|
20230905,175400,95670300,89900,89900,89900,89900,0
|
|
20230905,175300,95670300,89900,89900,89900,89900,0
|
|
20230905,175200,95670300,89900,89900,89900,89900,8
|
|
20230905,175100,95670300,89900,89900,89900,89900,0
|
|
20230905,175000,95670300,89900,89900,89900,89900,0
|
|
20230905,174900,95670300,89900,89900,89900,89900,0
|
|
20230905,174800,95670300,89900,89900,89900,89900,0
|
|
20230905,174700,95670300,89900,89900,89900,89900,0
|
|
20230905,174600,95670300,89900,89900,89900,89900,0
|
|
20230905,174500,95670300,89900,89900,89900,89900,0
|
|
20230905,174400,95670300,89900,89900,89900,89900,0
|
|
20230905,174300,95670300,89900,89900,89900,89900,0
|
|
20230905,174200,95670300,89900,89900,89900,89900,0
|
|
20230905,174100,95670300,89900,89900,89900,89900,0
|
|
20230905,174000,95670300,89900,89900,89900,89900,0
|
|
20230905,173900,95670300,89900,89900,89900,89900,0
|
|
20230905,173800,95670300,89900,89900,89900,89900,0
|
|
20230905,173700,95670300,89900,89900,89900,89900,0
|
|
20230905,173600,95670300,89900,89900,89900,89900,0
|
|
20230905,173500,95670300,89900,89900,89900,89900,0
|
|
20230905,173400,95670300,89900,89900,89900,89900,0
|
|
20230905,173300,95670300,89900,89900,89900,89900,0
|
|
20230905,173200,95670300,89900,89900,89900,89900,0
|
|
20230905,173100,95670300,89900,89900,89900,89900,0
|
|
20230905,173000,95670300,89900,89900,89900,89900,0
|
|
20230905,172900,95670300,89900,89900,89900,89900,0
|
|
20230905,172800,95670300,89900,89900,89900,89900,0
|
|
20230905,172700,95670300,89900,89900,89900,89900,0
|
|
20230905,172600,95670300,89900,89900,89900,89900,0
|
|
20230905,172500,95670300,89900,89900,89900,89900,0
|
|
20230905,172400,95670300,89900,89900,89900,89900,0
|
|
20230905,172300,95670300,89900,89900,89900,89900,0
|
|
20230905,172200,95670300,89900,89900,89900,89900,8
|
|
20230905,172100,95670300,89900,89900,89900,89900,0
|
|
20230905,172000,95670300,89900,89900,89900,89900,0
|
|
20230905,171900,95670300,89900,89900,89900,89900,0
|
|
20230905,171800,95670300,89900,89900,89900,89900,0
|
|
20230905,171700,95670300,89900,89900,89900,89900,0
|
|
20230905,171600,95670300,89900,89900,89900,89900,0
|
|
20230905,171500,95670300,89900,89900,89900,89900,0
|
|
20230905,171400,95670300,89900,89900,89900,89900,0
|
|
20230905,171300,95670300,89900,89900,89900,89900,0
|
|
20230905,171200,95670300,89900,89900,89900,89900,0
|
|
20230905,171100,95670300,89900,89900,89900,89900,0
|
|
20230905,171000,95670300,89900,89900,89900,89900,0
|
|
20230905,170900,95670300,89900,89900,89900,89900,0
|
|
20230905,170800,95670300,89900,89900,89900,89900,0
|
|
20230905,170700,95670300,89900,89900,89900,89900,0
|
|
20230905,170600,95670300,89900,89900,89900,89900,0
|
|
20230905,170500,95670300,89900,89900,89900,89900,0
|
|
20230905,170400,95670300,89900,89900,89900,89900,0
|
|
20230905,170300,95670300,89900,89900,89900,89900,0
|
|
20230905,170200,95670300,89900,89900,89900,89900,0
|
|
20230905,170100,95670300,89900,89900,89900,89900,0
|
|
20230905,170000,95670300,89900,89900,89900,89900,0
|
|
20230905,165900,95670300,89900,89900,89900,89900,0
|
|
20230905,165800,95670300,89900,89900,89900,89900,0
|
|
20230905,165700,95670300,89900,89900,89900,89900,0
|
|
20230905,165600,95670300,89900,89900,89900,89900,0
|
|
20230905,165500,95670300,89900,89900,89900,89900,0
|
|
20230905,165400,95670300,89900,89900,89900,89900,0
|
|
20230905,165300,95670300,89900,89900,89900,89900,0
|
|
20230905,165200,95670300,89900,89900,89900,89900,8
|
|
20230905,165100,95670300,89900,89900,89900,89900,0
|
|
20230905,165000,95670300,89900,89900,89900,89900,0
|
|
20230905,164900,95670300,89900,89900,89900,89900,0
|
|
20230905,164800,95670300,89900,89900,89900,89900,0
|
|
20230905,164700,95670300,89900,89900,89900,89900,0
|
|
20230905,164600,95670300,89900,89900,89900,89900,0
|
|
20230905,164500,95670300,89900,89900,89900,89900,0
|
|
20230905,164400,95670300,89900,89900,89900,89900,0
|
|
20230905,164300,95670300,89900,89900,89900,89900,0
|
|
20230905,164200,95670300,89900,89900,89900,89900,0
|
|
20230905,164100,95670300,89900,89900,89900,89900,0
|
|
20230905,164000,95670300,89900,89900,89900,89900,0
|
|
20230905,163900,95670300,89900,89900,89900,89900,0
|
|
20230905,163800,95670300,89900,89900,89900,89900,0
|
|
20230905,163700,95670300,89900,89900,89900,89900,0
|
|
20230905,163600,95670300,89900,89900,89900,89900,0
|
|
20230905,163500,95670300,89900,89900,89900,89900,0
|
|
20230905,163400,95670300,89900,89900,89900,89900,0
|
|
20230905,163300,95670300,89900,89900,89900,89900,0
|
|
20230905,163200,95670300,89900,89900,89900,89900,0
|
|
20230905,163100,95670300,89900,89900,89900,89900,0
|
|
20230905,163000,95670300,89900,89900,89900,89900,0
|
|
20230905,162900,95670300,89900,89900,89900,89900,0
|
|
20230905,162800,95670300,89900,89900,89900,89900,0
|
|
20230905,162700,95670300,89900,89900,89900,89900,0
|
|
20230905,162600,95670300,89900,89900,89900,89900,0
|
|
20230905,162500,95670300,89900,89900,89900,89900,0
|
|
20230905,162400,95670300,89900,89900,89900,89900,0
|
|
20230905,162300,95670300,89900,89900,89900,89900,0
|
|
20230905,162200,95670300,89900,89900,89900,89900,8
|
|
20230905,162100,95670300,89900,89900,89900,89900,0
|
|
20230905,162000,95670300,89900,89900,89900,89900,0
|
|
20230905,161900,95670300,89900,89900,89900,89900,0
|
|
20230905,161800,95670300,89900,89900,89900,89900,0
|
|
20230905,161700,95670300,89900,89900,89900,89900,0
|
|
20230905,161600,95670300,89900,89900,89900,89900,0
|
|
20230905,161500,95670300,89900,89900,89900,89900,0
|
|
20230905,161400,95670300,89900,89900,89900,89900,0
|
|
20230905,161300,95670300,89900,89900,89900,89900,0
|
|
20230905,161200,95670300,89900,89900,89900,89900,0
|
|
20230905,161100,95670300,89900,89900,89900,89900,0
|
|
20230905,161000,95670300,89900,89900,89900,89900,0
|
|
20230905,160900,95670300,89900,89900,89900,89900,0
|
|
20230905,160800,95670300,89900,89900,89900,89900,0
|
|
20230905,160700,95670300,89900,89900,89900,89900,0
|
|
20230905,160600,95670300,89900,89900,89900,89900,0
|
|
20230905,160500,95670300,89900,89900,89900,89900,0
|
|
20230905,160400,95670300,89900,89900,89900,89900,0
|
|
20230905,160300,95670300,89900,89900,89900,89900,0
|
|
20230905,160200,95670300,89900,89900,89900,89900,0
|
|
20230905,160100,95670300,89900,89900,89900,89900,0
|
|
20230905,160000,95670300,89900,89900,89900,89900,0
|
|
20230905,155900,95670300,89900,89900,89900,89900,0
|
|
20230905,155800,95670300,89900,89900,89900,89900,0
|
|
20230905,155700,95670300,89900,89900,89900,89900,0
|
|
20230905,155600,95670300,89900,89900,89900,89900,0
|
|
20230905,155500,95670300,89900,89900,89900,89900,0
|
|
20230905,155400,95670300,89900,89900,89900,89900,0
|
|
20230905,155300,95670300,89900,89900,89900,89900,0
|
|
20230905,155200,95670300,89900,89900,89900,89900,8
|
|
20230905,155100,95670300,89900,89900,89900,89900,0
|
|
20230905,155000,95670300,89900,89900,89900,89900,0
|
|
20230905,154900,95670300,89900,89900,89900,89900,0
|
|
20230905,154800,95670300,89900,89900,89900,89900,0
|
|
20230905,154700,95670300,89900,89900,89900,89900,0
|
|
20230905,154600,95670300,89900,89900,89900,89900,0
|
|
20230905,154500,95670300,89900,89900,89900,89900,0
|
|
20230905,154400,95670300,89900,89900,89900,89900,0
|
|
20230905,154300,95670300,89900,89900,89900,89900,0
|
|
20230905,154200,95670300,89900,89900,89900,89900,0
|
|
20230905,154100,95670300,89900,89900,89900,89900,0
|
|
20230905,154000,95670300,89900,89900,89900,89900,0
|
|
20230905,153900,95670300,89900,89900,89900,89900,0
|
|
20230905,153800,95670300,89900,89900,89900,89900,0
|
|
20230905,153700,95670300,89900,89900,89900,89900,0
|
|
20230905,153600,95670300,89900,89900,89900,89900,0
|
|
20230905,153500,95670300,89900,89900,89900,89900,0
|
|
20230905,153400,95670300,89900,89900,89900,89900,0
|
|
20230905,153300,95670300,89900,89900,89900,89900,0
|
|
20230905,153200,95670300,89900,89900,89900,89900,0
|
|
20230905,153100,95670300,89900,89900,89900,89900,0
|
|
20230905,153000,95670300,89900,89900,89900,89900,8
|
|
20230905,152900,94951100,89900,89900,89900,89900,0
|
|
20230905,152800,94951100,89900,89900,89900,89900,0
|
|
20230905,152700,94951100,89900,89900,89900,89900,0
|
|
20230905,152600,94951100,89900,89900,89900,89900,0
|
|
20230905,152500,94951100,89900,89900,89900,89900,0
|
|
20230905,152400,94951100,89900,89900,89900,89900,0
|
|
20230905,152300,94951100,89900,89900,89900,89900,0
|
|
20230905,152200,94951100,89900,89900,89900,89900,0
|
|
20230905,152100,94951100,89900,89900,89900,89900,0
|
|
20230905,152000,94951100,89900,89900,89900,89900,0
|
|
20230905,151900,94951100,89900,89700,89900,89700,26
|
|
20230905,151800,92616700,89700,89700,89700,89700,1
|
|
20230905,151700,92527000,89700,89700,89700,89700,0
|
|
20230905,151600,92527000,89700,89700,89700,89700,1
|
|
20230905,151500,92437300,89700,89700,89700,89700,0
|
|
20230905,151400,92437300,89700,89700,89700,89700,0
|
|
20230905,151300,92437300,89700,89700,89700,89700,0
|
|
20230905,151200,92437300,89700,89700,89700,89700,10
|
|
20230905,151100,91540300,89500,89500,89500,89500,0
|
|
20230905,151000,91540300,89500,89500,89500,89500,1
|
|
20230905,150900,91450800,89600,89600,89600,89600,0
|
|
20230905,150800,91450800,89600,89600,89600,89600,0
|
|
20230905,150700,91450800,89600,89600,89600,89600,0
|
|
20230905,150600,91450800,89600,89600,89600,89600,0
|
|
20230905,150500,91450800,89600,89600,89600,89600,0
|
|
20230905,150400,91450800,89600,89600,89600,89600,1
|
|
20230905,150300,91361200,89400,89400,89400,89400,1
|
|
20230905,150200,91271800,89200,89500,89500,89200,10
|
|
20230905,150100,90378500,89700,89700,89700,89700,0
|
|
20230905,150000,90378500,89700,89700,89700,89700,0
|
|
20230905,145900,90378500,89700,89700,89700,89700,0
|
|
20230905,145800,90378500,89700,89700,89700,89700,0
|
|
20230905,145700,90378500,89700,89700,89700,89700,0
|
|
20230905,145600,90378500,89700,89700,89700,89700,0
|
|
20230905,145500,90378500,89700,89700,89700,89700,0
|
|
20230905,145400,90378500,89700,89700,89700,89700,0
|
|
20230905,145300,90378500,89700,89700,89700,89700,0
|
|
20230905,145200,90378500,89700,89700,89700,89700,0
|
|
20230905,145100,90378500,89700,89700,89700,89700,0
|
|
20230905,145000,90378500,89700,89700,89700,89700,1
|
|
20230905,144900,90288800,89700,89700,89700,89700,5
|
|
20230905,144800,89840300,89700,89700,89700,89700,0
|
|
20230905,144700,89840300,89700,89700,89700,89700,0
|
|
20230905,144600,89840300,89700,89700,89700,89700,0
|
|
20230905,144500,89840300,89700,89700,89700,89700,0
|
|
20230905,144400,89840300,89700,89700,89700,89700,0
|
|
20230905,144300,89840300,89700,89700,89700,89700,0
|
|
20230905,144200,89840300,89700,89700,89700,89700,0
|
|
20230905,144100,89840300,89700,89700,89700,89700,5
|
|
20230905,144000,89391800,89700,89700,89700,89700,15
|
|
20230905,143900,88046300,89700,89700,89700,89700,0
|
|
20230905,143800,88046300,89700,89700,89700,89700,0
|
|
20230905,143700,88046300,89700,89700,89700,89700,0
|
|
20230905,143600,88046300,89700,89700,89700,89700,0
|
|
20230905,143500,88046300,89700,89700,89700,89700,1
|
|
20230905,143400,87956600,89700,89700,89700,89700,0
|
|
20230905,143300,87956600,89700,89700,89700,89700,0
|
|
20230905,143200,87956600,89700,89700,89700,89700,0
|
|
20230905,143100,87956600,89700,89700,89700,89700,0
|
|
20230905,143000,87956600,89700,89700,89700,89700,0
|
|
20230905,142900,87956600,89700,89700,89700,89700,0
|
|
20230905,142800,87956600,89700,89700,89700,89700,0
|
|
20230905,142700,87956600,89700,89700,89700,89700,0
|
|
20230905,142600,87956600,89700,89700,89700,89700,5
|
|
20230905,142500,87508100,89700,89700,89700,89700,0
|
|
20230905,142400,87508100,89700,89700,89700,89700,0
|
|
20230905,142300,87508100,89700,89700,89700,89700,0
|
|
20230905,142200,87508100,89700,89700,89700,89700,0
|
|
20230905,142100,87508100,89700,89700,89700,89700,1
|
|
20230905,142000,87418400,89200,89200,89200,89200,0
|
|
20230905,141900,87418400,89200,89200,89200,89200,0
|
|
20230905,141800,87418400,89200,89200,89200,89200,0
|
|
20230905,141700,87418400,89200,89200,89200,89200,0
|
|
20230905,141600,87418400,89200,89200,89200,89200,0
|
|
20230905,141500,87418400,89200,89600,89600,89200,11
|
|
20230905,141400,86435400,89600,89600,89600,89600,0
|
|
20230905,141300,86435400,89600,89600,89600,89600,0
|
|
20230905,141200,86435400,89600,89600,89600,89600,0
|
|
20230905,141100,86435400,89600,89600,89600,89600,7
|
|
20230905,141000,85808200,89600,89600,89600,89600,0
|
|
20230905,140900,85808200,89600,89600,89600,89600,3
|
|
20230905,140800,85539400,89700,89700,89700,89700,0
|
|
20230905,140700,85539400,89700,89700,89700,89700,1
|
|
20230905,140600,85449700,89600,89600,89600,89600,0
|
|
20230905,140500,85449700,89600,89600,89600,89600,0
|
|
20230905,140400,85449700,89600,89600,89600,89600,0
|
|
20230905,140300,85449700,89600,89600,89600,89600,29
|
|
20230905,140200,82851300,89600,89600,89600,89600,76
|
|
20230905,140100,76041700,89700,89700,89700,89700,0
|
|
20230905,140000,76041700,89700,89700,89700,89700,0
|
|
20230905,135900,76041700,89700,89700,89700,89700,0
|
|
20230905,135800,76041700,89700,89700,89700,89700,0
|
|
20230905,135700,76041700,89700,89700,89700,89700,1
|
|
20230905,135600,75952000,89600,89600,89700,89600,500
|
|
20230905,135500,31151900,89600,89600,89600,89600,0
|
|
20230905,135400,31151900,89600,89600,89600,89600,0
|
|
20230905,135300,31151900,89600,89600,89600,89600,0
|
|
20230905,135200,31151900,89600,89600,89600,89600,1
|
|
20230905,135100,31062300,89300,89300,89300,89300,0
|
|
20230905,135000,31062300,89300,89300,89300,89300,0
|
|
20230905,134900,31062300,89300,89300,89300,89300,0
|
|
20230905,134800,31062300,89300,89300,89300,89300,0
|
|
20230905,134700,31062300,89300,89300,89300,89300,0
|
|
20230905,134600,31062300,89300,89300,89300,89300,0
|
|
20230905,134500,31062300,89300,89300,89300,89300,0
|
|
20230905,134400,31062300,89300,89300,89300,89300,0
|
|
20230905,134300,31062300,89300,89300,89300,89300,0
|
|
20230905,134200,31062300,89300,89300,89300,89300,0
|
|
20230905,134100,31062300,89300,89300,89300,89300,1
|
|
20230905,134000,30973000,89300,89300,89300,89300,0
|
|
20230905,133900,30973000,89300,89300,89300,89300,0
|
|
20230905,133800,30973000,89300,89300,89300,89300,1
|
|
20230905,133700,30883700,89000,89000,89000,89000,0
|
|
20230905,133600,30883700,89000,89000,89000,89000,0
|
|
20230905,133500,30883700,89000,89000,89000,89000,0
|
|
20230905,133400,30883700,89000,89000,89000,89000,0
|
|
20230905,133300,30883700,89000,89400,89400,89000,131
|
|
20230905,133200,19224100,89600,89600,89600,89600,0
|
|
20230905,133100,19224100,89600,89600,89600,89600,0
|
|
20230905,133000,19224100,89600,89600,89600,89600,0
|
|
20230905,132900,19224100,89600,89600,89600,89600,5
|
|
20230905,132800,18776100,89100,89100,89100,89100,0
|
|
20230905,132700,18776100,89100,89200,89200,89100,90
|
|
20230905,132600,10756900,89200,89200,89200,89200,1
|
|
20230905,132500,10667700,89200,89200,89200,89200,0
|
|
20230905,132400,10667700,89200,89600,89600,89200,11
|
|
20230905,132300,9685400,89600,89600,89600,89600,0
|
|
20230905,132200,9685400,89600,89600,89600,89600,0
|
|
20230905,132100,9685400,89600,89600,89600,89600,0
|
|
20230905,132000,9685400,89600,89600,89600,89600,0
|
|
20230905,131900,9685400,89600,89600,89600,89600,0
|
|
20230905,131800,9685400,89600,89600,89600,89600,0
|
|
20230905,131700,9685400,89600,89600,89600,89600,0
|
|
20230905,131600,9685400,89600,89600,89600,89600,0
|
|
20230905,131500,9685400,89600,89600,89600,89600,0
|
|
20230905,131400,9685400,89600,89600,89600,89600,0
|
|
20230905,131300,9685400,89600,89600,89600,89600,0
|
|
20230905,131200,9685400,89600,89600,89600,89600,0
|
|
20230905,131100,9685400,89600,89600,89600,89600,0
|
|
20230905,131000,9685400,89600,89600,89600,89600,0
|
|
20230905,130900,9685400,89600,89600,89600,89600,1
|
|
20230905,130800,9595800,89600,89600,89600,89600,0
|
|
20230905,130700,9595800,89600,89600,89600,89600,0
|
|
20230905,130600,9595800,89600,89600,89600,89600,0
|
|
20230905,130500,9595800,89600,89600,89600,89600,0
|
|
20230905,130400,9595800,89600,89600,89600,89600,1
|
|
20230905,130300,9506200,89600,89600,89600,89600,2
|
|
20230905,130200,9327000,89600,89600,89600,89600,0
|
|
20230905,130100,9327000,89600,89600,89600,89600,0
|
|
20230905,130000,9327000,89600,89600,89600,89600,6
|
|
20230905,125900,8789400,89600,89600,89600,89600,1
|
|
20230905,125800,8699800,89600,89600,89600,89600,0
|
|
20230905,125700,8699800,89600,89600,89600,89600,0
|
|
20230905,125600,8699800,89600,89600,89600,89600,3
|
|
20230905,125500,8431000,89600,89600,89600,89600,1
|
|
20230905,125400,8341400,89400,89400,89400,89400,14
|
|
20230905,125300,7089800,89500,89500,89500,89500,0
|
|
20230905,125200,7089800,89500,89500,89500,89500,0
|
|
20230905,125100,7089800,89500,89500,89500,89500,0
|
|
20230905,125000,7089800,89500,89500,89500,89500,0
|
|
20230905,124900,7089800,89500,89600,89600,89500,14
|
|
20230905,124800,5836200,89700,89700,89700,89700,0
|
|
20230905,124700,5836200,89700,89700,89700,89700,0
|
|
20230905,124600,5836200,89700,89700,89700,89700,0
|
|
20230905,124500,5836200,89700,89700,89700,89700,1
|
|
20230905,124400,5746500,89700,89700,89700,89700,0
|
|
20230905,124300,5746500,89700,89700,89700,89700,0
|
|
20230905,124200,5746500,89700,89700,89700,89700,0
|
|
20230905,124100,5746500,89700,89700,89700,89700,1
|
|
20230905,124000,5656800,89700,89700,89700,89700,0
|
|
20230905,123900,5656800,89700,89700,89700,89700,0
|
|
20230905,123800,5656800,89700,89700,89700,89700,0
|
|
20230905,123700,5656800,89700,89700,89700,89700,0
|
|
20230905,123600,5656800,89700,89700,89700,89700,0
|
|
20230905,123500,5656800,89700,89700,89700,89700,0
|
|
20230905,123400,5656800,89700,89700,89700,89700,0
|
|
20230905,123300,5656800,89700,89700,89700,89700,0
|
|
20230905,123200,5656800,89700,89700,89700,89700,0
|
|
20230905,123100,5656800,89700,89700,89700,89700,0
|
|
20230905,123000,5656800,89700,89700,89700,89700,0
|
|
20230905,122900,5656800,89700,89700,89700,89700,0
|
|
20230905,122800,5656800,89700,89700,89700,89700,5
|
|
20230905,122700,5208300,89700,89700,89700,89700,0
|
|
20230905,122600,5208300,89700,89700,89700,89700,1
|
|
20230905,122500,5118600,89700,89700,89700,89700,0
|
|
20230905,122400,5118600,89700,89700,89700,89700,0
|
|
20230905,122300,5118600,89700,89700,89700,89700,0
|
|
20230905,122200,5118600,89700,89700,89700,89700,0
|
|
20230905,122100,5118600,89700,89700,89700,89700,0
|
|
20230905,122000,5118600,89700,89700,89700,89700,0
|
|
20230905,121900,5118600,89700,89700,89700,89700,0
|
|
20230905,121800,5118600,89700,89700,89700,89700,0
|
|
20230905,121700,5118600,89700,89700,89700,89700,0
|
|
20230905,121600,5118600,89700,89700,89700,89700,0
|
|
20230905,121500,5118600,89700,89700,89700,89700,0
|
|
20230905,121400,5118600,89700,89700,89700,89700,0
|
|
20230905,121300,5118600,89700,89700,89700,89700,0
|
|
20230905,121200,5118600,89700,89700,89700,89700,1
|
|
20230905,121100,5028900,89700,89700,89700,89700,0
|
|
20230905,121000,5028900,89700,89700,89700,89700,0
|
|
20230905,120900,5028900,89700,89700,89700,89700,0
|
|
20230905,120800,5028900,89700,89700,89700,89700,0
|
|
20230905,120700,5028900,89700,89700,89700,89700,0
|
|
20230905,120600,5028900,89700,89700,89700,89700,1
|
|
20230905,120500,4939200,89700,89700,89700,89700,0
|
|
20230905,120400,4939200,89700,89700,89700,89700,3
|
|
20230905,120300,4670100,89700,89700,89700,89700,0
|
|
20230905,120200,4670100,89700,89700,89700,89700,0
|
|
20230905,120100,4670100,89700,89700,89700,89700,0
|
|
20230905,120000,4670100,89700,89700,89700,89700,0
|
|
20230905,115900,4670100,89700,89700,89700,89700,0
|
|
20230905,115800,4670100,89700,89700,89700,89700,1
|
|
20230905,115700,4580400,89700,89700,89700,89700,0
|
|
20230905,115600,4580400,89700,89700,89700,89700,0
|
|
20230905,115500,4580400,89700,89700,89700,89700,0
|
|
20230905,115400,4580400,89700,89700,89700,89700,1
|
|
20230905,115300,4490700,89700,89700,89700,89700,0
|
|
20230905,115200,4490700,89700,89700,89700,89700,0
|
|
20230905,115100,4490700,89700,89700,89700,89700,0
|
|
20230905,115000,4490700,89700,89700,89700,89700,0
|
|
20230905,114900,4490700,89700,89700,89700,89700,0
|
|
20230905,114800,4490700,89700,89700,89700,89700,0
|
|
20230905,114700,4490700,89700,89700,89700,89700,0
|
|
20230905,114600,4490700,89700,89700,89700,89700,0
|
|
20230905,114500,4490700,89700,89700,89700,89700,0
|
|
20230905,114400,4490700,89700,89700,89700,89700,0
|
|
20230905,114300,4490700,89700,89700,89700,89700,1
|
|
20230905,114200,4401000,89700,89700,89700,89700,0
|
|
20230905,114100,4401000,89700,89700,89700,89700,1
|
|
20230905,114000,4311300,89600,89600,89600,89600,0
|
|
20230905,113900,4311300,89600,89600,89600,89600,0
|
|
20230905,113800,4311300,89600,89600,89600,89600,0
|
|
20230905,113700,4311300,89600,89600,89600,89600,0
|
|
20230905,113600,4311300,89600,89600,89600,89600,0
|
|
20230905,113500,4311300,89600,89600,89600,89600,0
|
|
20230905,113400,4311300,89600,89600,89600,89600,0
|
|
20230905,113300,4311300,89600,89600,89600,89600,0
|
|
20230905,113200,4311300,89600,89600,89600,89600,0
|
|
20230905,113100,4311300,89600,89600,89600,89600,1
|
|
20230905,113000,4221700,89700,89700,89700,89700,0
|
|
20230905,112900,4221700,89700,89700,89700,89700,0
|
|
20230905,112800,4221700,89700,89700,89700,89700,0
|
|
20230905,112700,4221700,89700,89700,89700,89700,0
|
|
20230905,112600,4221700,89700,89700,89700,89700,0
|
|
20230905,112500,4221700,89700,89700,89700,89700,0
|
|
20230905,112400,4221700,89700,89700,89700,89700,0
|
|
20230905,112300,4221700,89700,89700,89700,89700,0
|
|
20230905,112200,4221700,89700,89700,89700,89700,0
|
|
20230905,112100,4221700,89700,89700,89700,89700,0
|
|
20230905,112000,4221700,89700,89700,89700,89700,1
|
|
20230905,111900,4132000,89700,89700,89700,89700,0
|
|
20230905,111800,4132000,89700,89700,89700,89700,1
|
|
20230905,111700,4042300,89700,89700,89700,89700,0
|
|
20230905,111600,4042300,89700,89700,89700,89700,0
|
|
20230905,111500,4042300,89700,89700,89700,89700,0
|
|
20230905,111400,4042300,89700,89700,89700,89700,0
|
|
20230905,111300,4042300,89700,89700,89700,89700,0
|
|
20230905,111200,4042300,89700,89700,89700,89700,0
|
|
20230905,111100,4042300,89700,89700,89700,89700,0
|
|
20230905,111000,4042300,89700,89700,89700,89700,0
|
|
20230905,110900,4042300,89700,89700,89700,89700,0
|
|
20230905,110800,4042300,89700,89700,89700,89700,0
|
|
20230905,110700,4042300,89700,89700,89700,89700,0
|
|
20230905,110600,4042300,89700,89700,89700,89700,0
|
|
20230905,110500,4042300,89700,89700,89700,89700,0
|
|
20230905,110400,4042300,89700,89700,89700,89700,0
|
|
20230905,110300,4042300,89700,89700,89700,89700,0
|
|
20230905,110200,4042300,89700,89700,89700,89700,0
|
|
20230905,110100,4042300,89700,89700,89700,89700,0
|
|
20230905,110000,4042300,89700,89700,89700,89700,0
|
|
20230905,105900,4042300,89700,89700,89700,89700,0
|
|
20230905,105800,4042300,89700,89700,89700,89700,0
|
|
20230905,105700,4042300,89700,89700,89700,89700,0
|
|
20230905,105600,4042300,89700,89700,89700,89700,0
|
|
20230905,105500,4042300,89700,89700,89700,89700,0
|
|
20230905,105400,4042300,89700,89700,89700,89700,0
|
|
20230905,105300,4042300,89700,89700,89700,89700,0
|
|
20230905,105200,4042300,89700,89700,89700,89700,0
|
|
20230905,105100,4042300,89700,89700,89700,89700,0
|
|
20230905,105000,4042300,89700,89700,89700,89700,0
|
|
20230905,104900,4042300,89700,89700,89700,89700,0
|
|
20230905,104800,4042300,89700,89700,89700,89700,0
|
|
20230905,104700,4042300,89700,89700,89700,89700,0
|
|
20230905,104600,4042300,89700,89700,89700,89700,0
|
|
20230905,104500,4042300,89700,89700,89700,89700,0
|
|
20230905,104400,4042300,89700,89700,89700,89700,0
|
|
20230905,104300,4042300,89700,89700,89700,89700,0
|
|
20230905,104200,4042300,89700,89700,89700,89700,0
|
|
20230905,104100,4042300,89700,89700,89700,89700,0
|
|
20230905,104000,4042300,89700,89700,89700,89700,0
|
|
20230905,103900,4042300,89700,89700,89700,89700,0
|
|
20230905,103800,4042300,89700,89700,89700,89700,0
|
|
20230905,103700,4042300,89700,89700,89700,89700,0
|
|
20230905,103600,4042300,89700,89700,89700,89700,0
|
|
20230905,103500,4042300,89700,89700,89700,89700,0
|
|
20230905,103400,4042300,89700,89700,89700,89700,0
|
|
20230905,103300,4042300,89700,89700,89700,89700,0
|
|
20230905,103200,4042300,89700,89700,89700,89700,0
|
|
20230905,103100,4042300,89700,89700,89700,89700,0
|
|
20230905,103000,4042300,89700,89700,89700,89700,0
|
|
20230905,102900,4042300,89700,89700,89700,89700,0
|
|
20230905,102800,4042300,89700,89700,89700,89700,0
|
|
20230905,102700,4042300,89700,89700,89700,89700,0
|
|
20230905,102600,4042300,89700,89700,89700,89700,0
|
|
20230905,102500,4042300,89700,89700,89700,89700,0
|
|
20230905,102400,4042300,89700,89700,89700,89700,13
|
|
20230905,102300,2876200,89700,89700,89700,89700,0
|
|
20230905,102200,2876200,89700,89700,89700,89700,0
|
|
20230905,102100,2876200,89700,89700,89700,89700,0
|
|
20230905,102000,2876200,89700,89700,89700,89700,0
|
|
20230905,101900,2876200,89700,89700,89700,89700,0
|
|
20230905,101800,2876200,89700,89700,89700,89700,0
|
|
20230905,101700,2876200,89700,89700,89700,89700,0
|
|
20230905,101600,2876200,89700,89700,89700,89700,0
|
|
20230905,101500,2876200,89700,89700,89700,89700,0
|
|
20230905,101400,2876200,89700,89700,89700,89700,0
|
|
20230905,101300,2876200,89700,89700,89700,89700,0
|
|
20230905,101200,2876200,89700,89700,89700,89700,0
|
|
20230905,101100,2876200,89700,89700,89700,89700,0
|
|
20230905,101000,2876200,89700,89700,89700,89700,0
|
|
20230905,100900,2876200,89700,89700,89700,89700,0
|
|
20230905,100800,2876200,89700,89700,89700,89700,0
|
|
20230905,100700,2876200,89700,89700,89700,89700,0
|
|
20230905,100600,2876200,89700,89700,89700,89700,0
|
|
20230905,100500,2876200,89700,89700,89700,89700,0
|
|
20230905,100400,2876200,89700,89700,89700,89700,0
|
|
20230905,100300,2876200,89700,89700,89700,89700,0
|
|
20230905,100200,2876200,89700,89700,89700,89700,0
|
|
20230905,100100,2876200,89700,89700,89700,89700,0
|
|
20230905,100000,2876200,89700,89700,89700,89700,0
|
|
20230905,095900,2876200,89700,89700,89700,89700,0
|
|
20230905,095800,2876200,89700,89700,89700,89700,0
|
|
20230905,095700,2876200,89700,89700,89700,89700,0
|
|
20230905,095600,2876200,89700,89700,89700,89700,0
|
|
20230905,095500,2876200,89700,89700,89700,89700,0
|
|
20230905,095400,2876200,89700,89700,89700,89700,0
|
|
20230905,095300,2876200,89700,89700,89700,89700,0
|
|
20230905,095200,2876200,89700,89700,89700,89700,0
|
|
20230905,095100,2876200,89700,89700,89700,89700,0
|
|
20230905,095000,2876200,89700,89700,89700,89700,0
|
|
20230905,094900,2876200,89700,89700,89700,89700,0
|
|
20230905,094800,2876200,89700,89700,89700,89700,0
|
|
20230905,094700,2876200,89700,89700,89700,89700,0
|
|
20230905,094600,2876200,89700,89700,89700,89700,0
|
|
20230905,094500,2876200,89700,89700,89700,89700,0
|
|
20230905,094400,2876200,89700,89700,89700,89700,0
|
|
20230905,094300,2876200,89700,89700,89700,89700,2
|
|
20230905,094200,2696800,89700,89700,89700,89700,0
|
|
20230905,094100,2696800,89700,89700,89700,89700,8
|
|
20230905,094000,1979200,89800,89800,89800,89800,0
|
|
20230905,093900,1979200,89800,89800,89800,89800,2
|
|
20230905,093800,1799600,90100,90100,90100,90100,0
|
|
20230905,093700,1799600,90100,90100,90100,90100,0
|
|
20230905,093600,1799600,90100,90100,90100,90100,0
|
|
20230905,093500,1799600,90100,90100,90100,90100,0
|
|
20230905,093400,1799600,90100,90100,90100,90100,0
|
|
20230905,093300,1799600,90100,90100,90100,90100,0
|
|
20230905,093200,1799600,90100,90100,90100,90100,0
|
|
20230905,093100,1799600,90100,90100,90100,90100,0
|
|
20230905,093000,1799600,90100,90100,90100,90100,0
|
|
20230905,092900,1799600,90100,90100,90100,90100,0
|
|
20230905,092800,1799600,90100,90100,90100,90100,0
|
|
20230905,092700,1799600,90100,90100,90100,90100,0
|
|
20230905,092600,1799600,90100,90100,90100,90100,0
|
|
20230905,092500,1799600,90100,90100,90100,90100,0
|
|
20230905,092400,1799600,90100,90100,90100,90100,0
|
|
20230905,092300,1799600,90100,90100,90100,90100,0
|
|
20230905,092200,1799600,90100,90100,90100,90100,0
|
|
20230905,092100,1799600,90100,90100,90100,90100,0
|
|
20230905,092000,1799600,90100,90100,90100,90100,0
|
|
20230905,091900,1799600,90100,90100,90100,90100,0
|
|
20230905,091800,1799600,90100,90100,90100,90100,0
|
|
20230905,091700,1799600,90100,90100,90100,90100,0
|
|
20230905,091600,1799600,90100,90100,90100,90100,0
|
|
20230905,091500,1799600,90100,90100,90100,90100,0
|
|
20230905,091400,1799600,90100,90100,90100,90100,0
|
|
20230905,091300,1799600,90100,90100,90100,90100,0
|
|
20230905,091200,1799600,90100,90100,90100,90100,0
|
|
20230905,091100,1799600,90100,90100,90100,90100,0
|
|
20230905,091000,1799600,90100,90100,90100,90100,0
|
|
20230905,090900,1799600,90100,90100,90100,90100,0
|
|
20230905,090800,1799600,90100,90100,90100,90100,0
|
|
20230905,090700,1799600,90100,90100,90100,90100,0
|
|
20230905,090600,1799600,90100,90100,90100,90100,0
|
|
20230905,090500,1799600,90100,90100,90100,90100,0
|
|
20230905,090400,1799600,90100,90100,90100,90100,1
|
|
20230905,090300,1709500,90100,90100,90100,90100,0
|
|
20230905,090200,1709500,90100,90000,90100,90000,16
|
|
20230905,090100,269100,89700,89700,89700,89700,0
|
|
20230905,090000,269100,89700,89700,89700,89700,3
|