652 lines
32 KiB
CSV
652 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230911,194900,65076900,88500,88500,88500,88500,40
|
|
20230911,194800,65076900,88500,88500,88500,88500,0
|
|
20230911,194700,65076900,88500,88500,88500,88500,0
|
|
20230911,194600,65076900,88500,88500,88500,88500,0
|
|
20230911,194500,65076900,88500,88500,88500,88500,0
|
|
20230911,194400,65076900,88500,88500,88500,88500,0
|
|
20230911,194300,65076900,88500,88500,88500,88500,0
|
|
20230911,194200,65076900,88500,88500,88500,88500,0
|
|
20230911,194100,65076900,88500,88500,88500,88500,0
|
|
20230911,194000,65076900,88500,88500,88500,88500,0
|
|
20230911,193900,65076900,88500,88500,88500,88500,0
|
|
20230911,193800,65076900,88500,88500,88500,88500,0
|
|
20230911,193700,65076900,88500,88500,88500,88500,0
|
|
20230911,193600,65076900,88500,88500,88500,88500,0
|
|
20230911,193500,65076900,88500,88500,88500,88500,0
|
|
20230911,193400,65076900,88500,88500,88500,88500,0
|
|
20230911,193300,65076900,88500,88500,88500,88500,0
|
|
20230911,193200,65076900,88500,88500,88500,88500,0
|
|
20230911,193100,65076900,88500,88500,88500,88500,0
|
|
20230911,193000,65076900,88500,88500,88500,88500,0
|
|
20230911,192900,65076900,88500,88500,88500,88500,0
|
|
20230911,192800,65076900,88500,88500,88500,88500,0
|
|
20230911,192700,65076900,88500,88500,88500,88500,0
|
|
20230911,192600,65076900,88500,88500,88500,88500,0
|
|
20230911,192500,65076900,88500,88500,88500,88500,0
|
|
20230911,192400,65076900,88500,88500,88500,88500,0
|
|
20230911,192300,65076900,88500,88500,88500,88500,0
|
|
20230911,192200,65076900,88500,88500,88500,88500,0
|
|
20230911,192100,65076900,88500,88500,88500,88500,0
|
|
20230911,192000,65076900,88500,88500,88500,88500,0
|
|
20230911,191900,65076900,88500,88500,88500,88500,40
|
|
20230911,191800,65076900,88500,88500,88500,88500,0
|
|
20230911,191700,65076900,88500,88500,88500,88500,0
|
|
20230911,191600,65076900,88500,88500,88500,88500,0
|
|
20230911,191500,65076900,88500,88500,88500,88500,0
|
|
20230911,191400,65076900,88500,88500,88500,88500,0
|
|
20230911,191300,65076900,88500,88500,88500,88500,0
|
|
20230911,191200,65076900,88500,88500,88500,88500,0
|
|
20230911,191100,65076900,88500,88500,88500,88500,0
|
|
20230911,191000,65076900,88500,88500,88500,88500,0
|
|
20230911,190900,65076900,88500,88500,88500,88500,0
|
|
20230911,190800,65076900,88500,88500,88500,88500,0
|
|
20230911,190700,65076900,88500,88500,88500,88500,0
|
|
20230911,190600,65076900,88500,88500,88500,88500,0
|
|
20230911,190500,65076900,88500,88500,88500,88500,0
|
|
20230911,190400,65076900,88500,88500,88500,88500,0
|
|
20230911,190300,65076900,88500,88500,88500,88500,0
|
|
20230911,190200,65076900,88500,88500,88500,88500,0
|
|
20230911,190100,65076900,88500,88500,88500,88500,0
|
|
20230911,190000,65076900,88500,88500,88500,88500,0
|
|
20230911,185900,65076900,88500,88500,88500,88500,0
|
|
20230911,185800,65076900,88500,88500,88500,88500,0
|
|
20230911,185700,65076900,88500,88500,88500,88500,0
|
|
20230911,185600,65076900,88500,88500,88500,88500,0
|
|
20230911,185500,65076900,88500,88500,88500,88500,0
|
|
20230911,185400,65076900,88500,88500,88500,88500,0
|
|
20230911,185300,65076900,88500,88500,88500,88500,0
|
|
20230911,185200,65076900,88500,88500,88500,88500,0
|
|
20230911,185100,65076900,88500,88500,88500,88500,0
|
|
20230911,185000,65076900,88500,88500,88500,88500,0
|
|
20230911,184900,65076900,88500,88500,88500,88500,40
|
|
20230911,184800,65076900,88500,88500,88500,88500,0
|
|
20230911,184700,65076900,88500,88500,88500,88500,0
|
|
20230911,184600,65076900,88500,88500,88500,88500,0
|
|
20230911,184500,65076900,88500,88500,88500,88500,0
|
|
20230911,184400,65076900,88500,88500,88500,88500,0
|
|
20230911,184300,65076900,88500,88500,88500,88500,0
|
|
20230911,184200,65076900,88500,88500,88500,88500,0
|
|
20230911,184100,65076900,88500,88500,88500,88500,0
|
|
20230911,184000,65076900,88500,88500,88500,88500,0
|
|
20230911,183900,65076900,88500,88500,88500,88500,0
|
|
20230911,183800,65076900,88500,88500,88500,88500,0
|
|
20230911,183700,65076900,88500,88500,88500,88500,0
|
|
20230911,183600,65076900,88500,88500,88500,88500,0
|
|
20230911,183500,65076900,88500,88500,88500,88500,0
|
|
20230911,183400,65076900,88500,88500,88500,88500,0
|
|
20230911,183300,65076900,88500,88500,88500,88500,0
|
|
20230911,183200,65076900,88500,88500,88500,88500,0
|
|
20230911,183100,65076900,88500,88500,88500,88500,0
|
|
20230911,183000,65076900,88500,88500,88500,88500,0
|
|
20230911,182900,65076900,88500,88500,88500,88500,0
|
|
20230911,182800,65076900,88500,88500,88500,88500,0
|
|
20230911,182700,65076900,88500,88500,88500,88500,0
|
|
20230911,182600,65076900,88500,88500,88500,88500,0
|
|
20230911,182500,65076900,88500,88500,88500,88500,0
|
|
20230911,182400,65076900,88500,88500,88500,88500,0
|
|
20230911,182300,65076900,88500,88500,88500,88500,0
|
|
20230911,182200,65076900,88500,88500,88500,88500,0
|
|
20230911,182100,65076900,88500,88500,88500,88500,0
|
|
20230911,182000,65076900,88500,88500,88500,88500,0
|
|
20230911,181900,65076900,88500,88500,88500,88500,40
|
|
20230911,181800,65076900,88500,88500,88500,88500,0
|
|
20230911,181700,65076900,88500,88500,88500,88500,0
|
|
20230911,181600,65076900,88500,88500,88500,88500,0
|
|
20230911,181500,65076900,88500,88500,88500,88500,0
|
|
20230911,181400,65076900,88500,88500,88500,88500,0
|
|
20230911,181300,65076900,88500,88500,88500,88500,0
|
|
20230911,181200,65076900,88500,88500,88500,88500,0
|
|
20230911,181100,65076900,88500,88500,88500,88500,0
|
|
20230911,181000,65076900,88500,88500,88500,88500,0
|
|
20230911,180900,65076900,88500,88500,88500,88500,0
|
|
20230911,180800,65076900,88500,88500,88500,88500,0
|
|
20230911,180700,65076900,88500,88500,88500,88500,0
|
|
20230911,180600,65076900,88500,88500,88500,88500,0
|
|
20230911,180500,65076900,88500,88500,88500,88500,0
|
|
20230911,180400,65076900,88500,88500,88500,88500,0
|
|
20230911,180300,65076900,88500,88500,88500,88500,0
|
|
20230911,180200,65076900,88500,88500,88500,88500,0
|
|
20230911,180100,65076900,88500,88500,88500,88500,0
|
|
20230911,180000,65076900,88500,88500,88500,88500,0
|
|
20230911,175900,65076900,88500,88500,88500,88500,0
|
|
20230911,175800,65076900,88500,88500,88500,88500,0
|
|
20230911,175700,65076900,88500,88500,88500,88500,0
|
|
20230911,175600,65076900,88500,88500,88500,88500,0
|
|
20230911,175500,65076900,88500,88500,88500,88500,0
|
|
20230911,175400,65076900,88500,88500,88500,88500,0
|
|
20230911,175300,65076900,88500,88500,88500,88500,0
|
|
20230911,175200,65076900,88500,88500,88500,88500,0
|
|
20230911,175100,65076900,88500,88500,88500,88500,0
|
|
20230911,175000,65076900,88500,88500,88500,88500,0
|
|
20230911,174900,65076900,88500,88500,88500,88500,40
|
|
20230911,174800,65076900,88500,88500,88500,88500,0
|
|
20230911,174700,65076900,88500,88500,88500,88500,0
|
|
20230911,174600,65076900,88500,88500,88500,88500,0
|
|
20230911,174500,65076900,88500,88500,88500,88500,0
|
|
20230911,174400,65076900,88500,88500,88500,88500,0
|
|
20230911,174300,65076900,88500,88500,88500,88500,0
|
|
20230911,174200,65076900,88500,88500,88500,88500,0
|
|
20230911,174100,65076900,88500,88500,88500,88500,0
|
|
20230911,174000,65076900,88500,88500,88500,88500,0
|
|
20230911,173900,65076900,88500,88500,88500,88500,0
|
|
20230911,173800,65076900,88500,88500,88500,88500,0
|
|
20230911,173700,65076900,88500,88500,88500,88500,0
|
|
20230911,173600,65076900,88500,88500,88500,88500,0
|
|
20230911,173500,65076900,88500,88500,88500,88500,0
|
|
20230911,173400,65076900,88500,88500,88500,88500,0
|
|
20230911,173300,65076900,88500,88500,88500,88500,0
|
|
20230911,173200,65076900,88500,88500,88500,88500,0
|
|
20230911,173100,65076900,88500,88500,88500,88500,0
|
|
20230911,173000,65076900,88500,88500,88500,88500,0
|
|
20230911,172900,65076900,88500,88500,88500,88500,0
|
|
20230911,172800,65076900,88500,88500,88500,88500,0
|
|
20230911,172700,65076900,88500,88500,88500,88500,0
|
|
20230911,172600,65076900,88500,88500,88500,88500,0
|
|
20230911,172500,65076900,88500,88500,88500,88500,0
|
|
20230911,172400,65076900,88500,88500,88500,88500,0
|
|
20230911,172300,65076900,88500,88500,88500,88500,0
|
|
20230911,172200,65076900,88500,88500,88500,88500,0
|
|
20230911,172100,65076900,88500,88500,88500,88500,0
|
|
20230911,172000,65076900,88500,88500,88500,88500,0
|
|
20230911,171900,65076900,88500,88500,88500,88500,40
|
|
20230911,171800,65076900,88500,88500,88500,88500,0
|
|
20230911,171700,65076900,88500,88500,88500,88500,0
|
|
20230911,171600,65076900,88500,88500,88500,88500,0
|
|
20230911,171500,65076900,88500,88500,88500,88500,0
|
|
20230911,171400,65076900,88500,88500,88500,88500,0
|
|
20230911,171300,65076900,88500,88500,88500,88500,0
|
|
20230911,171200,65076900,88500,88500,88500,88500,0
|
|
20230911,171100,65076900,88500,88500,88500,88500,0
|
|
20230911,171000,65076900,88500,88500,88500,88500,0
|
|
20230911,170900,65076900,88500,88500,88500,88500,0
|
|
20230911,170800,65076900,88500,88500,88500,88500,0
|
|
20230911,170700,65076900,88500,88500,88500,88500,0
|
|
20230911,170600,65076900,88500,88500,88500,88500,0
|
|
20230911,170500,65076900,88500,88500,88500,88500,0
|
|
20230911,170400,65076900,88500,88500,88500,88500,0
|
|
20230911,170300,65076900,88500,88500,88500,88500,0
|
|
20230911,170200,65076900,88500,88500,88500,88500,0
|
|
20230911,170100,65076900,88500,88500,88500,88500,0
|
|
20230911,170000,65076900,88500,88500,88500,88500,0
|
|
20230911,165900,65076900,88500,88500,88500,88500,0
|
|
20230911,165800,65076900,88500,88500,88500,88500,0
|
|
20230911,165700,65076900,88500,88500,88500,88500,0
|
|
20230911,165600,65076900,88500,88500,88500,88500,0
|
|
20230911,165500,65076900,88500,88500,88500,88500,0
|
|
20230911,165400,65076900,88500,88500,88500,88500,0
|
|
20230911,165300,65076900,88500,88500,88500,88500,0
|
|
20230911,165200,65076900,88500,88500,88500,88500,0
|
|
20230911,165100,65076900,88500,88500,88500,88500,0
|
|
20230911,165000,65076900,88500,88500,88500,88500,0
|
|
20230911,164900,65076900,88500,88500,88500,88500,40
|
|
20230911,164800,65076900,88500,88500,88500,88500,0
|
|
20230911,164700,65076900,88500,88500,88500,88500,0
|
|
20230911,164600,65076900,88500,88500,88500,88500,0
|
|
20230911,164500,65076900,88500,88500,88500,88500,0
|
|
20230911,164400,65076900,88500,88500,88500,88500,0
|
|
20230911,164300,65076900,88500,88500,88500,88500,0
|
|
20230911,164200,65076900,88500,88500,88500,88500,0
|
|
20230911,164100,65076900,88500,88500,88500,88500,0
|
|
20230911,164000,65076900,88500,88500,88500,88500,0
|
|
20230911,163900,65076900,88500,88500,88500,88500,0
|
|
20230911,163800,65076900,88500,88500,88500,88500,0
|
|
20230911,163700,65076900,88500,88500,88500,88500,0
|
|
20230911,163600,65076900,88500,88500,88500,88500,0
|
|
20230911,163500,65076900,88500,88500,88500,88500,0
|
|
20230911,163400,65076900,88500,88500,88500,88500,0
|
|
20230911,163300,65076900,88500,88500,88500,88500,0
|
|
20230911,163200,65076900,88500,88500,88500,88500,0
|
|
20230911,163100,65076900,88500,88500,88500,88500,0
|
|
20230911,163000,65076900,88500,88500,88500,88500,0
|
|
20230911,162900,65076900,88500,88500,88500,88500,0
|
|
20230911,162800,65076900,88500,88500,88500,88500,0
|
|
20230911,162700,65076900,88500,88500,88500,88500,0
|
|
20230911,162600,65076900,88500,88500,88500,88500,0
|
|
20230911,162500,65076900,88500,88500,88500,88500,0
|
|
20230911,162400,65076900,88500,88500,88500,88500,0
|
|
20230911,162300,65076900,88500,88500,88500,88500,0
|
|
20230911,162200,65076900,88500,88500,88500,88500,0
|
|
20230911,162100,65076900,88500,88500,88500,88500,0
|
|
20230911,162000,65076900,88500,88500,88500,88500,0
|
|
20230911,161900,65076900,88500,88500,88500,88500,40
|
|
20230911,161800,65076900,88500,88500,88500,88500,0
|
|
20230911,161700,65076900,88500,88500,88500,88500,0
|
|
20230911,161600,65076900,88500,88500,88500,88500,0
|
|
20230911,161500,65076900,88500,88500,88500,88500,0
|
|
20230911,161400,65076900,88500,88500,88500,88500,0
|
|
20230911,161300,65076900,88500,88500,88500,88500,0
|
|
20230911,161200,65076900,88500,88500,88500,88500,0
|
|
20230911,161100,65076900,88500,88500,88500,88500,0
|
|
20230911,161000,65076900,88500,88500,88500,88500,0
|
|
20230911,160900,65076900,88500,88500,88500,88500,0
|
|
20230911,160800,65076900,88500,88500,88500,88500,0
|
|
20230911,160700,65076900,88500,88500,88500,88500,0
|
|
20230911,160600,65076900,88500,88500,88500,88500,0
|
|
20230911,160500,65076900,88500,88500,88500,88500,0
|
|
20230911,160400,65076900,88500,88500,88500,88500,0
|
|
20230911,160300,65076900,88500,88500,88500,88500,0
|
|
20230911,160200,65076900,88500,88500,88500,88500,0
|
|
20230911,160100,65076900,88500,88500,88500,88500,0
|
|
20230911,160000,65076900,88500,88500,88500,88500,0
|
|
20230911,155900,65076900,88500,88500,88500,88500,0
|
|
20230911,155800,65076900,88500,88500,88500,88500,0
|
|
20230911,155700,65076900,88500,88500,88500,88500,0
|
|
20230911,155600,65076900,88500,88500,88500,88500,0
|
|
20230911,155500,65076900,88500,88500,88500,88500,0
|
|
20230911,155400,65076900,88500,88500,88500,88500,0
|
|
20230911,155300,65076900,88500,88500,88500,88500,0
|
|
20230911,155200,65076900,88500,88500,88500,88500,0
|
|
20230911,155100,65076900,88500,88500,88500,88500,0
|
|
20230911,155000,65076900,88500,88500,88500,88500,0
|
|
20230911,154900,65076900,88500,88500,88500,88500,40
|
|
20230911,154800,65076900,88500,88500,88500,88500,0
|
|
20230911,154700,65076900,88500,88500,88500,88500,0
|
|
20230911,154600,65076900,88500,88500,88500,88500,0
|
|
20230911,154500,65076900,88500,88500,88500,88500,0
|
|
20230911,154400,65076900,88500,88500,88500,88500,0
|
|
20230911,154300,65076900,88500,88500,88500,88500,0
|
|
20230911,154200,65076900,88500,88500,88500,88500,0
|
|
20230911,154100,65076900,88500,88500,88500,88500,0
|
|
20230911,154000,65076900,88500,88500,88500,88500,0
|
|
20230911,153900,65076900,88500,88500,88500,88500,0
|
|
20230911,153800,65076900,88500,88500,88500,88500,0
|
|
20230911,153700,65076900,88500,88500,88500,88500,0
|
|
20230911,153600,65076900,88500,88500,88500,88500,0
|
|
20230911,153500,65076900,88500,88500,88500,88500,0
|
|
20230911,153400,65076900,88500,88500,88500,88500,0
|
|
20230911,153300,65076900,88500,88500,88500,88500,0
|
|
20230911,153200,65076900,88500,88500,88500,88500,0
|
|
20230911,153100,65076900,88500,88500,88500,88500,0
|
|
20230911,153000,65076900,88500,88500,88500,88500,40
|
|
20230911,152900,61536900,88500,88500,88500,88500,0
|
|
20230911,152800,61536900,88500,88500,88500,88500,0
|
|
20230911,152700,61536900,88500,88500,88500,88500,0
|
|
20230911,152600,61536900,88500,88500,88500,88500,0
|
|
20230911,152500,61536900,88500,88500,88500,88500,0
|
|
20230911,152400,61536900,88500,88500,88500,88500,0
|
|
20230911,152300,61536900,88500,88500,88500,88500,0
|
|
20230911,152200,61536900,88500,88500,88500,88500,0
|
|
20230911,152100,61536900,88500,88500,88500,88500,0
|
|
20230911,152000,61536900,88500,88500,88500,88500,0
|
|
20230911,151900,61536900,88500,88500,88500,88500,2
|
|
20230911,151800,61359900,88100,88100,88100,88100,0
|
|
20230911,151700,61359900,88100,88100,88100,88100,0
|
|
20230911,151600,61359900,88100,88100,88100,88100,1
|
|
20230911,151500,61271800,88300,88300,88300,88300,0
|
|
20230911,151400,61271800,88300,88300,88300,88300,0
|
|
20230911,151300,61271800,88300,88300,88300,88300,0
|
|
20230911,151200,61271800,88300,88300,88300,88300,0
|
|
20230911,151100,61271800,88300,88300,88300,88300,0
|
|
20230911,151000,61271800,88300,88300,88300,88300,1
|
|
20230911,150900,61183500,88500,88500,88500,88500,0
|
|
20230911,150800,61183500,88500,88500,88500,88500,1
|
|
20230911,150700,61095000,88300,88300,88300,88300,0
|
|
20230911,150600,61095000,88300,88300,88300,88300,0
|
|
20230911,150500,61095000,88300,88300,88300,88300,0
|
|
20230911,150400,61095000,88300,88300,88300,88300,0
|
|
20230911,150300,61095000,88300,88300,88300,88300,1
|
|
20230911,150200,61006700,88500,88500,88500,88500,0
|
|
20230911,150100,61006700,88500,88500,88500,88500,0
|
|
20230911,150000,61006700,88500,88500,88500,88500,1
|
|
20230911,145900,60918200,88500,88500,88500,88500,0
|
|
20230911,145800,60918200,88500,88500,88500,88500,0
|
|
20230911,145700,60918200,88500,88500,88500,88500,0
|
|
20230911,145600,60918200,88500,88500,88500,88500,0
|
|
20230911,145500,60918200,88500,88500,88500,88500,0
|
|
20230911,145400,60918200,88500,88500,88500,88500,0
|
|
20230911,145300,60918200,88500,88500,88500,88500,1
|
|
20230911,145200,60829700,88500,88500,88500,88500,0
|
|
20230911,145100,60829700,88500,88500,88500,88500,0
|
|
20230911,145000,60829700,88500,88500,88500,88500,0
|
|
20230911,144900,60829700,88500,88400,88500,88400,5
|
|
20230911,144800,60387400,88400,88400,88400,88400,5
|
|
20230911,144700,59945400,88400,88400,88400,88400,10
|
|
20230911,144600,59061400,88500,88500,88500,88500,0
|
|
20230911,144500,59061400,88500,88500,88500,88500,0
|
|
20230911,144400,59061400,88500,88500,88500,88500,0
|
|
20230911,144300,59061400,88500,88500,88500,88500,0
|
|
20230911,144200,59061400,88500,88500,88500,88500,0
|
|
20230911,144100,59061400,88500,88500,88500,88500,0
|
|
20230911,144000,59061400,88500,88500,88500,88500,0
|
|
20230911,143900,59061400,88500,88500,88500,88500,0
|
|
20230911,143800,59061400,88500,88500,88500,88500,0
|
|
20230911,143700,59061400,88500,88500,88500,88500,0
|
|
20230911,143600,59061400,88500,88500,88500,88500,0
|
|
20230911,143500,59061400,88500,88500,88500,88500,0
|
|
20230911,143400,59061400,88500,88500,88500,88500,0
|
|
20230911,143300,59061400,88500,88500,88500,88500,0
|
|
20230911,143200,59061400,88500,88500,88500,88500,0
|
|
20230911,143100,59061400,88500,88500,88500,88500,0
|
|
20230911,143000,59061400,88500,88500,88500,88500,0
|
|
20230911,142900,59061400,88500,88500,88500,88500,0
|
|
20230911,142800,59061400,88500,88500,88500,88500,0
|
|
20230911,142700,59061400,88500,88500,88500,88500,0
|
|
20230911,142600,59061400,88500,88500,88500,88500,0
|
|
20230911,142500,59061400,88500,88500,88500,88500,0
|
|
20230911,142400,59061400,88500,88500,88500,88500,0
|
|
20230911,142300,59061400,88500,88500,88500,88500,0
|
|
20230911,142200,59061400,88500,88500,88500,88500,0
|
|
20230911,142100,59061400,88500,88500,88500,88500,0
|
|
20230911,142000,59061400,88500,88500,88500,88500,0
|
|
20230911,141900,59061400,88500,88500,88500,88500,0
|
|
20230911,141800,59061400,88500,88500,88500,88500,0
|
|
20230911,141700,59061400,88500,88500,88500,88500,0
|
|
20230911,141600,59061400,88500,88500,88500,88500,0
|
|
20230911,141500,59061400,88500,88500,88500,88500,0
|
|
20230911,141400,59061400,88500,88500,88500,88500,1
|
|
20230911,141300,58972900,88500,88500,88500,88500,0
|
|
20230911,141200,58972900,88500,88500,88500,88500,0
|
|
20230911,141100,58972900,88500,88500,88500,88500,0
|
|
20230911,141000,58972900,88500,88500,88500,88500,0
|
|
20230911,140900,58972900,88500,88500,88500,88500,0
|
|
20230911,140800,58972900,88500,88500,88500,88500,1
|
|
20230911,140700,58884400,88400,88400,88400,88400,0
|
|
20230911,140600,58884400,88400,88400,88400,88400,0
|
|
20230911,140500,58884400,88400,88400,88400,88400,0
|
|
20230911,140400,58884400,88400,88400,88400,88400,0
|
|
20230911,140300,58884400,88400,88400,88400,88400,0
|
|
20230911,140200,58884400,88400,88400,88400,88400,0
|
|
20230911,140100,58884400,88400,88400,88400,88400,11
|
|
20230911,140000,57912000,88400,88400,88400,88400,0
|
|
20230911,135900,57912000,88400,88400,88400,88400,0
|
|
20230911,135800,57912000,88400,88400,88400,88400,0
|
|
20230911,135700,57912000,88400,88400,88400,88400,0
|
|
20230911,135600,57912000,88400,88400,88400,88400,0
|
|
20230911,135500,57912000,88400,88400,88400,88400,0
|
|
20230911,135400,57912000,88400,88400,88400,88400,24
|
|
20230911,135300,55790400,88300,88300,88300,88300,0
|
|
20230911,135200,55790400,88300,88300,88300,88300,0
|
|
20230911,135100,55790400,88300,88300,88300,88300,0
|
|
20230911,135000,55790400,88300,88300,88300,88300,0
|
|
20230911,134900,55790400,88300,88300,88300,88300,0
|
|
20230911,134800,55790400,88300,88300,88300,88300,0
|
|
20230911,134700,55790400,88300,88300,88300,88300,0
|
|
20230911,134600,55790400,88300,88300,88300,88300,0
|
|
20230911,134500,55790400,88300,88300,88300,88300,0
|
|
20230911,134400,55790400,88300,88300,88300,88300,0
|
|
20230911,134300,55790400,88300,88300,88300,88300,0
|
|
20230911,134200,55790400,88300,88300,88300,88300,0
|
|
20230911,134100,55790400,88300,88300,88300,88300,0
|
|
20230911,134000,55790400,88300,88300,88300,88300,0
|
|
20230911,133900,55790400,88300,88300,88300,88300,0
|
|
20230911,133800,55790400,88300,88300,88300,88300,0
|
|
20230911,133700,55790400,88300,88300,88300,88300,0
|
|
20230911,133600,55790400,88300,88300,88300,88300,0
|
|
20230911,133500,55790400,88300,88300,88300,88300,0
|
|
20230911,133400,55790400,88300,88300,88300,88300,0
|
|
20230911,133300,55790400,88300,88300,88300,88300,0
|
|
20230911,133200,55790400,88300,88300,88300,88300,0
|
|
20230911,133100,55790400,88300,88300,88300,88300,0
|
|
20230911,133000,55790400,88300,88300,88300,88300,0
|
|
20230911,132900,55790400,88300,88300,88300,88300,0
|
|
20230911,132800,55790400,88300,88300,88300,88300,0
|
|
20230911,132700,55790400,88300,88300,88300,88300,0
|
|
20230911,132600,55790400,88300,88300,88300,88300,0
|
|
20230911,132500,55790400,88300,88300,88300,88300,0
|
|
20230911,132400,55790400,88300,88300,88300,88300,0
|
|
20230911,132300,55790400,88300,88300,88300,88300,0
|
|
20230911,132200,55790400,88300,88300,88300,88300,0
|
|
20230911,132100,55790400,88300,88300,88300,88300,0
|
|
20230911,132000,55790400,88300,88300,88300,88300,0
|
|
20230911,131900,55790400,88300,88300,88300,88300,0
|
|
20230911,131800,55790400,88300,88300,88300,88300,0
|
|
20230911,131700,55790400,88300,88300,88300,88300,0
|
|
20230911,131600,55790400,88300,88300,88300,88300,0
|
|
20230911,131500,55790400,88300,88300,88300,88300,34
|
|
20230911,131400,52788200,88300,88300,88300,88300,0
|
|
20230911,131300,52788200,88300,88300,88300,88300,10
|
|
20230911,131200,51905200,88300,88300,88300,88300,0
|
|
20230911,131100,51905200,88300,88300,88300,88300,0
|
|
20230911,131000,51905200,88300,88300,88300,88300,0
|
|
20230911,130900,51905200,88300,88300,88300,88300,0
|
|
20230911,130800,51905200,88300,88300,88300,88300,0
|
|
20230911,130700,51905200,88300,88300,88300,88300,0
|
|
20230911,130600,51905200,88300,88300,88300,88300,0
|
|
20230911,130500,51905200,88300,88300,88300,88300,0
|
|
20230911,130400,51905200,88300,88300,88300,88300,0
|
|
20230911,130300,51905200,88300,88300,88300,88300,0
|
|
20230911,130200,51905200,88300,88300,88300,88300,0
|
|
20230911,130100,51905200,88300,88300,88300,88300,10
|
|
20230911,130000,51022200,88300,88300,88300,88300,0
|
|
20230911,125900,51022200,88300,88300,88300,88300,0
|
|
20230911,125800,51022200,88300,88300,88300,88300,0
|
|
20230911,125700,51022200,88300,88300,88300,88300,0
|
|
20230911,125600,51022200,88300,88300,88300,88300,0
|
|
20230911,125500,51022200,88300,88300,88300,88300,0
|
|
20230911,125400,51022200,88300,88300,88300,88300,0
|
|
20230911,125300,51022200,88300,88300,88300,88300,0
|
|
20230911,125200,51022200,88300,88300,88300,88300,0
|
|
20230911,125100,51022200,88300,88300,88300,88300,20
|
|
20230911,125000,49256200,88300,88300,88300,88300,10
|
|
20230911,124900,48373200,88000,88000,88000,88000,0
|
|
20230911,124800,48373200,88000,88000,88000,88000,0
|
|
20230911,124700,48373200,88000,88000,88000,88000,0
|
|
20230911,124600,48373200,88000,88000,88000,88000,0
|
|
20230911,124500,48373200,88000,88000,88000,88000,0
|
|
20230911,124400,48373200,88000,88000,88000,88000,0
|
|
20230911,124300,48373200,88000,88000,88000,88000,0
|
|
20230911,124200,48373200,88000,88000,88000,88000,0
|
|
20230911,124100,48373200,88000,88000,88000,88000,13
|
|
20230911,124000,47229200,88200,88200,88200,88200,0
|
|
20230911,123900,47229200,88200,88200,88200,88200,0
|
|
20230911,123800,47229200,88200,88200,88200,88200,0
|
|
20230911,123700,47229200,88200,88200,88200,88200,0
|
|
20230911,123600,47229200,88200,88200,88200,88200,0
|
|
20230911,123500,47229200,88200,88200,88200,88200,0
|
|
20230911,123400,47229200,88200,88200,88200,88200,1
|
|
20230911,123300,47141000,88000,88000,88000,88000,0
|
|
20230911,123200,47141000,88000,88000,88000,88000,0
|
|
20230911,123100,47141000,88000,88000,88000,88000,0
|
|
20230911,123000,47141000,88000,88000,88000,88000,0
|
|
20230911,122900,47141000,88000,88000,88000,88000,0
|
|
20230911,122800,47141000,88000,88000,88000,88000,0
|
|
20230911,122700,47141000,88000,88000,88000,88000,0
|
|
20230911,122600,47141000,88000,88000,88000,88000,0
|
|
20230911,122500,47141000,88000,88000,88000,88000,0
|
|
20230911,122400,47141000,88000,88000,88000,88000,0
|
|
20230911,122300,47141000,88000,88000,88000,88000,0
|
|
20230911,122200,47141000,88000,88000,88000,88000,0
|
|
20230911,122100,47141000,88000,88000,88000,88000,0
|
|
20230911,122000,47141000,88000,88000,88000,88000,0
|
|
20230911,121900,47141000,88000,88000,88000,88000,0
|
|
20230911,121800,47141000,88000,88000,88000,88000,0
|
|
20230911,121700,47141000,88000,88000,88000,88000,0
|
|
20230911,121600,47141000,88000,88000,88000,88000,0
|
|
20230911,121500,47141000,88000,88000,88000,88000,0
|
|
20230911,121400,47141000,88000,88000,88000,88000,0
|
|
20230911,121300,47141000,88000,88000,88000,88000,0
|
|
20230911,121200,47141000,88000,88000,88000,88000,0
|
|
20230911,121100,47141000,88000,88000,88000,88000,0
|
|
20230911,121000,47141000,88000,88000,88000,88000,0
|
|
20230911,120900,47141000,88000,88000,88000,88000,0
|
|
20230911,120800,47141000,88000,88000,88000,88000,0
|
|
20230911,120700,47141000,88000,88000,88000,88000,0
|
|
20230911,120600,47141000,88000,88000,88000,88000,0
|
|
20230911,120500,47141000,88000,88000,88000,88000,0
|
|
20230911,120400,47141000,88000,88000,88000,88000,0
|
|
20230911,120300,47141000,88000,88000,88000,88000,0
|
|
20230911,120200,47141000,88000,88000,88000,88000,0
|
|
20230911,120100,47141000,88000,88000,88000,88000,0
|
|
20230911,120000,47141000,88000,88300,88300,88000,28
|
|
20230911,115900,44672100,88400,88400,88400,88400,0
|
|
20230911,115800,44672100,88400,88400,88400,88400,0
|
|
20230911,115700,44672100,88400,88400,88400,88400,3
|
|
20230911,115600,44406900,88400,88400,88400,88400,0
|
|
20230911,115500,44406900,88400,88400,88400,88400,0
|
|
20230911,115400,44406900,88400,88400,88400,88400,0
|
|
20230911,115300,44406900,88400,88400,88400,88400,0
|
|
20230911,115200,44406900,88400,88400,88400,88400,0
|
|
20230911,115100,44406900,88400,88400,88400,88400,0
|
|
20230911,115000,44406900,88400,88400,88400,88400,0
|
|
20230911,114900,44406900,88400,88400,88400,88400,0
|
|
20230911,114800,44406900,88400,88400,88400,88400,0
|
|
20230911,114700,44406900,88400,88400,88400,88400,0
|
|
20230911,114600,44406900,88400,88400,88400,88400,0
|
|
20230911,114500,44406900,88400,88400,88400,88400,0
|
|
20230911,114400,44406900,88400,88400,88400,88400,0
|
|
20230911,114300,44406900,88400,88400,88400,88400,0
|
|
20230911,114200,44406900,88400,88400,88400,88400,0
|
|
20230911,114100,44406900,88400,88400,88400,88400,0
|
|
20230911,114000,44406900,88400,88400,88400,88400,0
|
|
20230911,113900,44406900,88400,88400,88400,88400,0
|
|
20230911,113800,44406900,88400,88400,88400,88400,0
|
|
20230911,113700,44406900,88400,88400,88400,88400,0
|
|
20230911,113600,44406900,88400,88400,88400,88400,0
|
|
20230911,113500,44406900,88400,88400,88400,88400,0
|
|
20230911,113400,44406900,88400,88400,88400,88400,0
|
|
20230911,113300,44406900,88400,88400,88400,88400,0
|
|
20230911,113200,44406900,88400,88400,88400,88400,0
|
|
20230911,113100,44406900,88400,88400,88400,88400,0
|
|
20230911,113000,44406900,88400,88400,88400,88400,0
|
|
20230911,112900,44406900,88400,88400,88400,88400,0
|
|
20230911,112800,44406900,88400,88400,88400,88400,42
|
|
20230911,112700,40694100,88400,88400,88400,88400,0
|
|
20230911,112600,40694100,88400,88400,88400,88400,0
|
|
20230911,112500,40694100,88400,88400,88400,88400,0
|
|
20230911,112400,40694100,88400,88400,88400,88400,0
|
|
20230911,112300,40694100,88400,88400,88400,88400,0
|
|
20230911,112200,40694100,88400,88400,88400,88400,0
|
|
20230911,112100,40694100,88400,88400,88400,88400,0
|
|
20230911,112000,40694100,88400,88400,88400,88400,0
|
|
20230911,111900,40694100,88400,88400,88400,88400,0
|
|
20230911,111800,40694100,88400,88400,88400,88400,0
|
|
20230911,111700,40694100,88400,88400,88400,88400,0
|
|
20230911,111600,40694100,88400,88400,88400,88400,0
|
|
20230911,111500,40694100,88400,88400,88400,88400,0
|
|
20230911,111400,40694100,88400,88400,88400,88400,1
|
|
20230911,111300,40605700,88700,88700,88700,88700,0
|
|
20230911,111200,40605700,88700,88700,88700,88700,0
|
|
20230911,111100,40605700,88700,88700,88700,88700,0
|
|
20230911,111000,40605700,88700,88700,88700,88700,0
|
|
20230911,110900,40605700,88700,88700,88700,88700,0
|
|
20230911,110800,40605700,88700,88700,88700,88700,0
|
|
20230911,110700,40605700,88700,88700,88700,88700,0
|
|
20230911,110600,40605700,88700,88700,88700,88700,0
|
|
20230911,110500,40605700,88700,88700,88700,88700,0
|
|
20230911,110400,40605700,88700,88700,88700,88700,0
|
|
20230911,110300,40605700,88700,88700,88700,88700,0
|
|
20230911,110200,40605700,88700,88700,88700,88700,0
|
|
20230911,110100,40605700,88700,88700,88700,88700,0
|
|
20230911,110000,40605700,88700,88700,88700,88700,0
|
|
20230911,105900,40605700,88700,88700,88700,88700,0
|
|
20230911,105800,40605700,88700,88700,88700,88700,0
|
|
20230911,105700,40605700,88700,88700,88700,88700,0
|
|
20230911,105600,40605700,88700,88700,88700,88700,0
|
|
20230911,105500,40605700,88700,88700,88700,88700,0
|
|
20230911,105400,40605700,88700,88700,88700,88700,0
|
|
20230911,105300,40605700,88700,88700,88700,88700,0
|
|
20230911,105200,40605700,88700,88700,88700,88700,0
|
|
20230911,105100,40605700,88700,88700,88700,88700,0
|
|
20230911,105000,40605700,88700,88700,88700,88700,0
|
|
20230911,104900,40605700,88700,88700,88700,88700,0
|
|
20230911,104800,40605700,88700,88700,88700,88700,0
|
|
20230911,104700,40605700,88700,88700,88700,88700,0
|
|
20230911,104600,40605700,88700,88700,88700,88700,0
|
|
20230911,104500,40605700,88700,88700,88700,88700,0
|
|
20230911,104400,40605700,88700,88700,88700,88700,1
|
|
20230911,104300,40517000,88700,88700,88700,88700,0
|
|
20230911,104200,40517000,88700,88700,88700,88700,0
|
|
20230911,104100,40517000,88700,88700,88700,88700,0
|
|
20230911,104000,40517000,88700,88700,88700,88700,0
|
|
20230911,103900,40517000,88700,88700,88700,88700,0
|
|
20230911,103800,40517000,88700,88700,88700,88700,0
|
|
20230911,103700,40517000,88700,88700,88700,88700,0
|
|
20230911,103600,40517000,88700,88700,88700,88700,0
|
|
20230911,103500,40517000,88700,88700,88700,88700,0
|
|
20230911,103400,40517000,88700,88700,88700,88700,0
|
|
20230911,103300,40517000,88700,88700,88700,88700,0
|
|
20230911,103200,40517000,88700,88700,88700,88700,0
|
|
20230911,103100,40517000,88700,88700,88700,88700,1
|
|
20230911,103000,40428300,88300,88300,88300,88300,0
|
|
20230911,102900,40428300,88300,88300,88300,88300,0
|
|
20230911,102800,40428300,88300,88300,88300,88300,0
|
|
20230911,102700,40428300,88300,88400,88400,88300,90
|
|
20230911,102600,32472400,88500,88500,88500,88500,3
|
|
20230911,102500,32206900,88500,88500,88500,88500,0
|
|
20230911,102400,32206900,88500,88500,88500,88500,10
|
|
20230911,102300,31321900,88400,88400,88400,88400,0
|
|
20230911,102200,31321900,88400,88400,88400,88400,0
|
|
20230911,102100,31321900,88400,88400,88400,88400,0
|
|
20230911,102000,31321900,88400,88400,88400,88400,3
|
|
20230911,101900,31056700,88400,88400,88400,88400,0
|
|
20230911,101800,31056700,88400,88400,88400,88400,0
|
|
20230911,101700,31056700,88400,88400,88400,88400,0
|
|
20230911,101600,31056700,88400,88400,88400,88400,0
|
|
20230911,101500,31056700,88400,88400,88400,88400,0
|
|
20230911,101400,31056700,88400,88400,88400,88400,3
|
|
20230911,101300,30791500,88500,88500,88500,88500,0
|
|
20230911,101200,30791500,88500,88500,88500,88500,0
|
|
20230911,101100,30791500,88500,88500,88500,88500,0
|
|
20230911,101000,30791500,88500,88500,88500,88500,0
|
|
20230911,100900,30791500,88500,88500,88500,88500,0
|
|
20230911,100800,30791500,88500,88500,88500,88500,0
|
|
20230911,100700,30791500,88500,88500,88500,88500,0
|
|
20230911,100600,30791500,88500,88500,88500,88500,100
|
|
20230911,100500,21941500,88500,88500,88500,88500,0
|
|
20230911,100400,21941500,88500,88500,88500,88500,0
|
|
20230911,100300,21941500,88500,88500,88500,88500,0
|
|
20230911,100200,21941500,88500,88500,88500,88500,0
|
|
20230911,100100,21941500,88500,88500,88500,88500,0
|
|
20230911,100000,21941500,88500,88500,88500,88500,0
|
|
20230911,095900,21941500,88500,88500,88500,88500,0
|
|
20230911,095800,21941500,88500,88500,88500,88500,95
|
|
20230911,095700,13534000,88400,88300,88400,88200,3
|
|
20230911,095600,13269100,88400,88400,88400,88400,1
|
|
20230911,095500,13180700,88600,88600,88600,88600,0
|
|
20230911,095400,13180700,88600,88600,88600,88600,0
|
|
20230911,095300,13180700,88600,88600,88600,88600,0
|
|
20230911,095200,13180700,88600,88600,88600,88600,0
|
|
20230911,095100,13180700,88600,88600,88600,88600,0
|
|
20230911,095000,13180700,88600,88600,88600,88600,0
|
|
20230911,094900,13180700,88600,88600,88600,88600,80
|
|
20230911,094800,6092700,88600,88600,88600,88600,15
|
|
20230911,094700,4763700,88700,88700,88700,88700,0
|
|
20230911,094600,4763700,88700,88700,88700,88700,0
|
|
20230911,094500,4763700,88700,88700,88700,88700,0
|
|
20230911,094400,4763700,88700,88700,88700,88700,0
|
|
20230911,094300,4763700,88700,88700,88700,88700,0
|
|
20230911,094200,4763700,88700,88700,88700,88700,0
|
|
20230911,094100,4763700,88700,88700,88700,88700,0
|
|
20230911,094000,4763700,88700,88700,88700,88700,0
|
|
20230911,093900,4763700,88700,88700,88700,88700,0
|
|
20230911,093800,4763700,88700,88700,88700,88700,0
|
|
20230911,093700,4763700,88700,88700,88700,88700,0
|
|
20230911,093600,4763700,88700,88700,88700,88700,0
|
|
20230911,093500,4763700,88700,88700,88700,88700,0
|
|
20230911,093400,4763700,88700,88700,88700,88700,0
|
|
20230911,093300,4763700,88700,88700,88700,88700,0
|
|
20230911,093200,4763700,88700,88700,88700,88700,0
|
|
20230911,093100,4763700,88700,88700,88700,88700,0
|
|
20230911,093000,4763700,88700,88700,88700,88700,0
|
|
20230911,092900,4763700,88700,88700,88700,88700,0
|
|
20230911,092800,4763700,88700,88700,88700,88700,0
|
|
20230911,092700,4763700,88700,88700,88700,88700,0
|
|
20230911,092600,4763700,88700,88700,88700,88700,1
|
|
20230911,092500,4675000,90000,90000,90000,90000,0
|
|
20230911,092400,4675000,90000,90000,90000,90000,0
|
|
20230911,092300,4675000,90000,90000,90000,90000,0
|
|
20230911,092200,4675000,90000,90000,90000,90000,0
|
|
20230911,092100,4675000,90000,90000,90000,90000,0
|
|
20230911,092000,4675000,90000,90000,90000,90000,0
|
|
20230911,091900,4675000,90000,90000,90000,90000,0
|
|
20230911,091800,4675000,90000,90000,90000,90000,0
|
|
20230911,091700,4675000,90000,90000,90000,90000,0
|
|
20230911,091600,4675000,90000,90000,90000,90000,0
|
|
20230911,091500,4675000,90000,90000,90000,90000,0
|
|
20230911,091400,4675000,90000,90000,90000,90000,0
|
|
20230911,091300,4675000,90000,90000,90000,90000,0
|
|
20230911,091200,4675000,90000,90000,90000,90000,0
|
|
20230911,091100,4675000,90000,90000,90000,90000,0
|
|
20230911,091000,4675000,90000,90000,90000,90000,0
|
|
20230911,090900,4675000,90000,90000,90000,90000,0
|
|
20230911,090800,4675000,90000,90000,90000,90000,0
|
|
20230911,090700,4675000,90000,90000,90000,90000,0
|
|
20230911,090600,4675000,90000,90000,90000,90000,0
|
|
20230911,090500,4675000,90000,90000,90000,90000,0
|
|
20230911,090400,4675000,90000,90000,90000,90000,0
|
|
20230911,090300,4675000,90000,90000,90000,90000,0
|
|
20230911,090200,4675000,90000,90000,90000,90000,0
|
|
20230911,090100,4675000,90000,90000,90000,90000,0
|
|
20230911,090000,4675000,90000,90000,90000,89900,52
|