652 lines
32 KiB
CSV
652 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,194900,13796300,88100,88100,88100,88100,3
|
|
20230912,194800,13796300,88100,88100,88100,88100,0
|
|
20230912,194700,13796300,88100,88100,88100,88100,0
|
|
20230912,194600,13796300,88100,88100,88100,88100,0
|
|
20230912,194500,13796300,88100,88100,88100,88100,0
|
|
20230912,194400,13796300,88100,88100,88100,88100,0
|
|
20230912,194300,13796300,88100,88100,88100,88100,0
|
|
20230912,194200,13796300,88100,88100,88100,88100,0
|
|
20230912,194100,13796300,88100,88100,88100,88100,0
|
|
20230912,194000,13796300,88100,88100,88100,88100,0
|
|
20230912,193900,13796300,88100,88100,88100,88100,0
|
|
20230912,193800,13796300,88100,88100,88100,88100,0
|
|
20230912,193700,13796300,88100,88100,88100,88100,0
|
|
20230912,193600,13796300,88100,88100,88100,88100,0
|
|
20230912,193500,13796300,88100,88100,88100,88100,0
|
|
20230912,193400,13796300,88100,88100,88100,88100,0
|
|
20230912,193300,13796300,88100,88100,88100,88100,0
|
|
20230912,193200,13796300,88100,88100,88100,88100,0
|
|
20230912,193100,13796300,88100,88100,88100,88100,0
|
|
20230912,193000,13796300,88100,88100,88100,88100,0
|
|
20230912,192900,13796300,88100,88100,88100,88100,0
|
|
20230912,192800,13796300,88100,88100,88100,88100,0
|
|
20230912,192700,13796300,88100,88100,88100,88100,0
|
|
20230912,192600,13796300,88100,88100,88100,88100,0
|
|
20230912,192500,13796300,88100,88100,88100,88100,0
|
|
20230912,192400,13796300,88100,88100,88100,88100,0
|
|
20230912,192300,13796300,88100,88100,88100,88100,0
|
|
20230912,192200,13796300,88100,88100,88100,88100,0
|
|
20230912,192100,13796300,88100,88100,88100,88100,0
|
|
20230912,192000,13796300,88100,88100,88100,88100,0
|
|
20230912,191900,13796300,88100,88100,88100,88100,3
|
|
20230912,191800,13796300,88100,88100,88100,88100,0
|
|
20230912,191700,13796300,88100,88100,88100,88100,0
|
|
20230912,191600,13796300,88100,88100,88100,88100,0
|
|
20230912,191500,13796300,88100,88100,88100,88100,0
|
|
20230912,191400,13796300,88100,88100,88100,88100,0
|
|
20230912,191300,13796300,88100,88100,88100,88100,0
|
|
20230912,191200,13796300,88100,88100,88100,88100,0
|
|
20230912,191100,13796300,88100,88100,88100,88100,0
|
|
20230912,191000,13796300,88100,88100,88100,88100,0
|
|
20230912,190900,13796300,88100,88100,88100,88100,0
|
|
20230912,190800,13796300,88100,88100,88100,88100,0
|
|
20230912,190700,13796300,88100,88100,88100,88100,0
|
|
20230912,190600,13796300,88100,88100,88100,88100,0
|
|
20230912,190500,13796300,88100,88100,88100,88100,0
|
|
20230912,190400,13796300,88100,88100,88100,88100,0
|
|
20230912,190300,13796300,88100,88100,88100,88100,0
|
|
20230912,190200,13796300,88100,88100,88100,88100,0
|
|
20230912,190100,13796300,88100,88100,88100,88100,0
|
|
20230912,190000,13796300,88100,88100,88100,88100,0
|
|
20230912,185900,13796300,88100,88100,88100,88100,0
|
|
20230912,185800,13796300,88100,88100,88100,88100,0
|
|
20230912,185700,13796300,88100,88100,88100,88100,0
|
|
20230912,185600,13796300,88100,88100,88100,88100,0
|
|
20230912,185500,13796300,88100,88100,88100,88100,0
|
|
20230912,185400,13796300,88100,88100,88100,88100,0
|
|
20230912,185300,13796300,88100,88100,88100,88100,0
|
|
20230912,185200,13796300,88100,88100,88100,88100,0
|
|
20230912,185100,13796300,88100,88100,88100,88100,0
|
|
20230912,185000,13796300,88100,88100,88100,88100,0
|
|
20230912,184900,13796300,88100,88100,88100,88100,3
|
|
20230912,184800,13796300,88100,88100,88100,88100,0
|
|
20230912,184700,13796300,88100,88100,88100,88100,0
|
|
20230912,184600,13796300,88100,88100,88100,88100,0
|
|
20230912,184500,13796300,88100,88100,88100,88100,0
|
|
20230912,184400,13796300,88100,88100,88100,88100,0
|
|
20230912,184300,13796300,88100,88100,88100,88100,0
|
|
20230912,184200,13796300,88100,88100,88100,88100,0
|
|
20230912,184100,13796300,88100,88100,88100,88100,0
|
|
20230912,184000,13796300,88100,88100,88100,88100,0
|
|
20230912,183900,13796300,88100,88100,88100,88100,0
|
|
20230912,183800,13796300,88100,88100,88100,88100,0
|
|
20230912,183700,13796300,88100,88100,88100,88100,0
|
|
20230912,183600,13796300,88100,88100,88100,88100,0
|
|
20230912,183500,13796300,88100,88100,88100,88100,0
|
|
20230912,183400,13796300,88100,88100,88100,88100,0
|
|
20230912,183300,13796300,88100,88100,88100,88100,0
|
|
20230912,183200,13796300,88100,88100,88100,88100,0
|
|
20230912,183100,13796300,88100,88100,88100,88100,0
|
|
20230912,183000,13796300,88100,88100,88100,88100,0
|
|
20230912,182900,13796300,88100,88100,88100,88100,0
|
|
20230912,182800,13796300,88100,88100,88100,88100,0
|
|
20230912,182700,13796300,88100,88100,88100,88100,0
|
|
20230912,182600,13796300,88100,88100,88100,88100,0
|
|
20230912,182500,13796300,88100,88100,88100,88100,0
|
|
20230912,182400,13796300,88100,88100,88100,88100,0
|
|
20230912,182300,13796300,88100,88100,88100,88100,0
|
|
20230912,182200,13796300,88100,88100,88100,88100,0
|
|
20230912,182100,13796300,88100,88100,88100,88100,0
|
|
20230912,182000,13796300,88100,88100,88100,88100,0
|
|
20230912,181900,13796300,88100,88100,88100,88100,3
|
|
20230912,181800,13796300,88100,88100,88100,88100,0
|
|
20230912,181700,13796300,88100,88100,88100,88100,0
|
|
20230912,181600,13796300,88100,88100,88100,88100,0
|
|
20230912,181500,13796300,88100,88100,88100,88100,0
|
|
20230912,181400,13796300,88100,88100,88100,88100,0
|
|
20230912,181300,13796300,88100,88100,88100,88100,0
|
|
20230912,181200,13796300,88100,88100,88100,88100,0
|
|
20230912,181100,13796300,88100,88100,88100,88100,0
|
|
20230912,181000,13796300,88100,88100,88100,88100,0
|
|
20230912,180900,13796300,88100,88100,88100,88100,0
|
|
20230912,180800,13796300,88100,88100,88100,88100,0
|
|
20230912,180700,13796300,88100,88100,88100,88100,0
|
|
20230912,180600,13796300,88100,88100,88100,88100,0
|
|
20230912,180500,13796300,88100,88100,88100,88100,0
|
|
20230912,180400,13796300,88100,88100,88100,88100,0
|
|
20230912,180300,13796300,88100,88100,88100,88100,0
|
|
20230912,180200,13796300,88100,88100,88100,88100,0
|
|
20230912,180100,13796300,88100,88100,88100,88100,0
|
|
20230912,180000,13796300,88100,88100,88100,88100,0
|
|
20230912,175900,13796300,88100,88100,88100,88100,0
|
|
20230912,175800,13796300,88100,88100,88100,88100,0
|
|
20230912,175700,13796300,88100,88100,88100,88100,0
|
|
20230912,175600,13796300,88100,88100,88100,88100,0
|
|
20230912,175500,13796300,88100,88100,88100,88100,0
|
|
20230912,175400,13796300,88100,88100,88100,88100,0
|
|
20230912,175300,13796300,88100,88100,88100,88100,0
|
|
20230912,175200,13796300,88100,88100,88100,88100,0
|
|
20230912,175100,13796300,88100,88100,88100,88100,0
|
|
20230912,175000,13796300,88100,88100,88100,88100,0
|
|
20230912,174900,13796300,88100,88100,88100,88100,3
|
|
20230912,174800,13796300,88100,88100,88100,88100,0
|
|
20230912,174700,13796300,88100,88100,88100,88100,0
|
|
20230912,174600,13796300,88100,88100,88100,88100,0
|
|
20230912,174500,13796300,88100,88100,88100,88100,0
|
|
20230912,174400,13796300,88100,88100,88100,88100,0
|
|
20230912,174300,13796300,88100,88100,88100,88100,0
|
|
20230912,174200,13796300,88100,88100,88100,88100,0
|
|
20230912,174100,13796300,88100,88100,88100,88100,0
|
|
20230912,174000,13796300,88100,88100,88100,88100,0
|
|
20230912,173900,13796300,88100,88100,88100,88100,0
|
|
20230912,173800,13796300,88100,88100,88100,88100,0
|
|
20230912,173700,13796300,88100,88100,88100,88100,0
|
|
20230912,173600,13796300,88100,88100,88100,88100,0
|
|
20230912,173500,13796300,88100,88100,88100,88100,0
|
|
20230912,173400,13796300,88100,88100,88100,88100,0
|
|
20230912,173300,13796300,88100,88100,88100,88100,0
|
|
20230912,173200,13796300,88100,88100,88100,88100,0
|
|
20230912,173100,13796300,88100,88100,88100,88100,0
|
|
20230912,173000,13796300,88100,88100,88100,88100,0
|
|
20230912,172900,13796300,88100,88100,88100,88100,0
|
|
20230912,172800,13796300,88100,88100,88100,88100,0
|
|
20230912,172700,13796300,88100,88100,88100,88100,0
|
|
20230912,172600,13796300,88100,88100,88100,88100,0
|
|
20230912,172500,13796300,88100,88100,88100,88100,0
|
|
20230912,172400,13796300,88100,88100,88100,88100,0
|
|
20230912,172300,13796300,88100,88100,88100,88100,0
|
|
20230912,172200,13796300,88100,88100,88100,88100,0
|
|
20230912,172100,13796300,88100,88100,88100,88100,0
|
|
20230912,172000,13796300,88100,88100,88100,88100,0
|
|
20230912,171900,13796300,88100,88100,88100,88100,3
|
|
20230912,171800,13796300,88100,88100,88100,88100,0
|
|
20230912,171700,13796300,88100,88100,88100,88100,0
|
|
20230912,171600,13796300,88100,88100,88100,88100,0
|
|
20230912,171500,13796300,88100,88100,88100,88100,0
|
|
20230912,171400,13796300,88100,88100,88100,88100,0
|
|
20230912,171300,13796300,88100,88100,88100,88100,0
|
|
20230912,171200,13796300,88100,88100,88100,88100,0
|
|
20230912,171100,13796300,88100,88100,88100,88100,0
|
|
20230912,171000,13796300,88100,88100,88100,88100,0
|
|
20230912,170900,13796300,88100,88100,88100,88100,0
|
|
20230912,170800,13796300,88100,88100,88100,88100,0
|
|
20230912,170700,13796300,88100,88100,88100,88100,0
|
|
20230912,170600,13796300,88100,88100,88100,88100,0
|
|
20230912,170500,13796300,88100,88100,88100,88100,0
|
|
20230912,170400,13796300,88100,88100,88100,88100,0
|
|
20230912,170300,13796300,88100,88100,88100,88100,0
|
|
20230912,170200,13796300,88100,88100,88100,88100,0
|
|
20230912,170100,13796300,88100,88100,88100,88100,0
|
|
20230912,170000,13796300,88100,88100,88100,88100,0
|
|
20230912,165900,13796300,88100,88100,88100,88100,0
|
|
20230912,165800,13796300,88100,88100,88100,88100,0
|
|
20230912,165700,13796300,88100,88100,88100,88100,0
|
|
20230912,165600,13796300,88100,88100,88100,88100,0
|
|
20230912,165500,13796300,88100,88100,88100,88100,0
|
|
20230912,165400,13796300,88100,88100,88100,88100,0
|
|
20230912,165300,13796300,88100,88100,88100,88100,0
|
|
20230912,165200,13796300,88100,88100,88100,88100,0
|
|
20230912,165100,13796300,88100,88100,88100,88100,0
|
|
20230912,165000,13796300,88100,88100,88100,88100,0
|
|
20230912,164900,13796300,88100,88100,88100,88100,3
|
|
20230912,164800,13796300,88100,88100,88100,88100,0
|
|
20230912,164700,13796300,88100,88100,88100,88100,0
|
|
20230912,164600,13796300,88100,88100,88100,88100,0
|
|
20230912,164500,13796300,88100,88100,88100,88100,0
|
|
20230912,164400,13796300,88100,88100,88100,88100,0
|
|
20230912,164300,13796300,88100,88100,88100,88100,0
|
|
20230912,164200,13796300,88100,88100,88100,88100,0
|
|
20230912,164100,13796300,88100,88100,88100,88100,0
|
|
20230912,164000,13796300,88100,88100,88100,88100,0
|
|
20230912,163900,13796300,88100,88100,88100,88100,0
|
|
20230912,163800,13796300,88100,88100,88100,88100,0
|
|
20230912,163700,13796300,88100,88100,88100,88100,0
|
|
20230912,163600,13796300,88100,88100,88100,88100,0
|
|
20230912,163500,13796300,88100,88100,88100,88100,0
|
|
20230912,163400,13796300,88100,88100,88100,88100,0
|
|
20230912,163300,13796300,88100,88100,88100,88100,0
|
|
20230912,163200,13796300,88100,88100,88100,88100,0
|
|
20230912,163100,13796300,88100,88100,88100,88100,0
|
|
20230912,163000,13796300,88100,88100,88100,88100,0
|
|
20230912,162900,13796300,88100,88100,88100,88100,0
|
|
20230912,162800,13796300,88100,88100,88100,88100,0
|
|
20230912,162700,13796300,88100,88100,88100,88100,0
|
|
20230912,162600,13796300,88100,88100,88100,88100,0
|
|
20230912,162500,13796300,88100,88100,88100,88100,0
|
|
20230912,162400,13796300,88100,88100,88100,88100,0
|
|
20230912,162300,13796300,88100,88100,88100,88100,0
|
|
20230912,162200,13796300,88100,88100,88100,88100,0
|
|
20230912,162100,13796300,88100,88100,88100,88100,0
|
|
20230912,162000,13796300,88100,88100,88100,88100,0
|
|
20230912,161900,13796300,88100,88100,88100,88100,3
|
|
20230912,161800,13796300,88100,88100,88100,88100,0
|
|
20230912,161700,13796300,88100,88100,88100,88100,0
|
|
20230912,161600,13796300,88100,88100,88100,88100,0
|
|
20230912,161500,13796300,88100,88100,88100,88100,0
|
|
20230912,161400,13796300,88100,88100,88100,88100,0
|
|
20230912,161300,13796300,88100,88100,88100,88100,0
|
|
20230912,161200,13796300,88100,88100,88100,88100,0
|
|
20230912,161100,13796300,88100,88100,88100,88100,0
|
|
20230912,161000,13796300,88100,88100,88100,88100,0
|
|
20230912,160900,13796300,88100,88100,88100,88100,0
|
|
20230912,160800,13796300,88100,88100,88100,88100,0
|
|
20230912,160700,13796300,88100,88100,88100,88100,0
|
|
20230912,160600,13796300,88100,88100,88100,88100,0
|
|
20230912,160500,13796300,88100,88100,88100,88100,0
|
|
20230912,160400,13796300,88100,88100,88100,88100,0
|
|
20230912,160300,13796300,88100,88100,88100,88100,0
|
|
20230912,160200,13796300,88100,88100,88100,88100,0
|
|
20230912,160100,13796300,88100,88100,88100,88100,0
|
|
20230912,160000,13796300,88100,88100,88100,88100,0
|
|
20230912,155900,13796300,88100,88100,88100,88100,0
|
|
20230912,155800,13796300,88100,88100,88100,88100,0
|
|
20230912,155700,13796300,88100,88100,88100,88100,0
|
|
20230912,155600,13796300,88100,88100,88100,88100,0
|
|
20230912,155500,13796300,88100,88100,88100,88100,0
|
|
20230912,155400,13796300,88100,88100,88100,88100,0
|
|
20230912,155300,13796300,88100,88100,88100,88100,0
|
|
20230912,155200,13796300,88100,88100,88100,88100,0
|
|
20230912,155100,13796300,88100,88100,88100,88100,0
|
|
20230912,155000,13796300,88100,88100,88100,88100,0
|
|
20230912,154900,13796300,88100,88100,88100,88100,3
|
|
20230912,154800,13796300,88100,88100,88100,88100,0
|
|
20230912,154700,13796300,88100,88100,88100,88100,0
|
|
20230912,154600,13796300,88100,88100,88100,88100,0
|
|
20230912,154500,13796300,88100,88100,88100,88100,0
|
|
20230912,154400,13796300,88100,88100,88100,88100,0
|
|
20230912,154300,13796300,88100,88100,88100,88100,0
|
|
20230912,154200,13796300,88100,88100,88100,88100,0
|
|
20230912,154100,13796300,88100,88100,88100,88100,0
|
|
20230912,154000,13796300,88100,88100,88100,88100,0
|
|
20230912,153900,13796300,88100,88100,88100,88100,0
|
|
20230912,153800,13796300,88100,88100,88100,88100,0
|
|
20230912,153700,13796300,88100,88100,88100,88100,0
|
|
20230912,153600,13796300,88100,88100,88100,88100,0
|
|
20230912,153500,13796300,88100,88100,88100,88100,0
|
|
20230912,153400,13796300,88100,88100,88100,88100,0
|
|
20230912,153300,13796300,88100,88100,88100,88100,0
|
|
20230912,153200,13796300,88100,88100,88100,88100,0
|
|
20230912,153100,13796300,88100,88100,88100,88100,0
|
|
20230912,153000,13796300,88100,88100,88100,88100,3
|
|
20230912,152900,13532000,88100,88100,88100,88100,0
|
|
20230912,152800,13532000,88100,88100,88100,88100,0
|
|
20230912,152700,13532000,88100,88100,88100,88100,0
|
|
20230912,152600,13532000,88100,88100,88100,88100,0
|
|
20230912,152500,13532000,88100,88100,88100,88100,0
|
|
20230912,152400,13532000,88100,88100,88100,88100,0
|
|
20230912,152300,13532000,88100,88100,88100,88100,0
|
|
20230912,152200,13532000,88100,88100,88100,88100,0
|
|
20230912,152100,13532000,88100,88100,88100,88100,0
|
|
20230912,152000,13532000,88100,88100,88100,88100,0
|
|
20230912,151900,13532000,88100,88000,88100,88000,3
|
|
20230912,151800,13267800,87700,87700,87700,87700,18
|
|
20230912,151700,11689200,87700,87700,87700,87700,0
|
|
20230912,151600,11689200,87700,87700,87700,87700,2
|
|
20230912,151500,11513800,87700,87700,87700,87700,0
|
|
20230912,151400,11513800,87700,87700,87700,87700,0
|
|
20230912,151300,11513800,87700,87700,87700,87700,0
|
|
20230912,151200,11513800,87700,87700,87700,87700,0
|
|
20230912,151100,11513800,87700,87700,87700,87700,1
|
|
20230912,151000,11426100,87400,87400,87400,87400,1
|
|
20230912,150900,11338700,87700,87700,87700,87700,1
|
|
20230912,150800,11251000,87400,87400,87400,87400,0
|
|
20230912,150700,11251000,87400,87400,87400,87400,0
|
|
20230912,150600,11251000,87400,87400,87400,87400,0
|
|
20230912,150500,11251000,87400,87400,87400,87400,0
|
|
20230912,150400,11251000,87400,87400,87400,87400,0
|
|
20230912,150300,11251000,87400,87400,87400,87400,1
|
|
20230912,150200,11163600,87400,87400,87400,87400,0
|
|
20230912,150100,11163600,87400,87400,87400,87400,0
|
|
20230912,150000,11163600,87400,87400,87400,87400,0
|
|
20230912,145900,11163600,87400,87400,87400,87400,0
|
|
20230912,145800,11163600,87400,87400,87400,87400,0
|
|
20230912,145700,11163600,87400,87400,87400,87400,0
|
|
20230912,145600,11163600,87400,87400,87400,87400,0
|
|
20230912,145500,11163600,87400,87400,87400,87400,0
|
|
20230912,145400,11163600,87400,87400,87400,87400,0
|
|
20230912,145300,11163600,87400,87400,87400,87400,0
|
|
20230912,145200,11163600,87400,87400,87400,87400,0
|
|
20230912,145100,11163600,87400,87400,87400,87400,0
|
|
20230912,145000,11163600,87400,87400,87400,87400,0
|
|
20230912,144900,11163600,87400,87400,87400,87400,0
|
|
20230912,144800,11163600,87400,87400,87400,87400,0
|
|
20230912,144700,11163600,87400,87400,87400,87400,0
|
|
20230912,144600,11163600,87400,87400,87400,87400,0
|
|
20230912,144500,11163600,87400,87400,87400,87400,0
|
|
20230912,144400,11163600,87400,87400,87400,87400,0
|
|
20230912,144300,11163600,87400,87400,87400,87400,0
|
|
20230912,144200,11163600,87400,87400,87400,87400,0
|
|
20230912,144100,11163600,87400,87400,87400,87400,0
|
|
20230912,144000,11163600,87400,87400,87400,87400,0
|
|
20230912,143900,11163600,87400,87400,87400,87400,0
|
|
20230912,143800,11163600,87400,87400,87400,87400,0
|
|
20230912,143700,11163600,87400,87400,87400,87400,0
|
|
20230912,143600,11163600,87400,87400,87400,87400,0
|
|
20230912,143500,11163600,87400,87400,87400,87400,0
|
|
20230912,143400,11163600,87400,87400,87400,87400,0
|
|
20230912,143300,11163600,87400,87400,87400,87400,0
|
|
20230912,143200,11163600,87400,87400,87400,87400,0
|
|
20230912,143100,11163600,87400,87400,87400,87400,0
|
|
20230912,143000,11163600,87400,87600,87600,87400,44
|
|
20230912,142900,7317300,88000,88000,88000,88000,0
|
|
20230912,142800,7317300,88000,88000,88000,88000,0
|
|
20230912,142700,7317300,88000,88000,88000,88000,0
|
|
20230912,142600,7317300,88000,88000,88000,88000,0
|
|
20230912,142500,7317300,88000,88000,88000,88000,0
|
|
20230912,142400,7317300,88000,88000,88000,88000,1
|
|
20230912,142300,7229300,88000,88000,88000,88000,0
|
|
20230912,142200,7229300,88000,88000,88000,88000,1
|
|
20230912,142100,7141300,87700,87700,87700,87700,1
|
|
20230912,142000,7053600,87500,87500,87500,87500,0
|
|
20230912,141900,7053600,87500,87500,87500,87500,0
|
|
20230912,141800,7053600,87500,87500,87500,87500,0
|
|
20230912,141700,7053600,87500,87500,87500,87500,0
|
|
20230912,141600,7053600,87500,87500,87500,87500,0
|
|
20230912,141500,7053600,87500,87500,87500,87500,0
|
|
20230912,141400,7053600,87500,87500,87500,87500,0
|
|
20230912,141300,7053600,87500,87500,87500,87500,0
|
|
20230912,141200,7053600,87500,87500,87500,87500,0
|
|
20230912,141100,7053600,87500,87500,87500,87500,0
|
|
20230912,141000,7053600,87500,87500,87500,87500,0
|
|
20230912,140900,7053600,87500,87500,87500,87500,0
|
|
20230912,140800,7053600,87500,87500,87500,87500,0
|
|
20230912,140700,7053600,87500,87500,87500,87500,0
|
|
20230912,140600,7053600,87500,87500,87500,87500,0
|
|
20230912,140500,7053600,87500,87500,87500,87500,2
|
|
20230912,140400,6878600,88000,88000,88000,88000,0
|
|
20230912,140300,6878600,88000,88000,88000,88000,0
|
|
20230912,140200,6878600,88000,88000,88000,88000,0
|
|
20230912,140100,6878600,88000,88000,88000,88000,0
|
|
20230912,140000,6878600,88000,88000,88000,88000,0
|
|
20230912,135900,6878600,88000,88000,88000,88000,0
|
|
20230912,135800,6878600,88000,88000,88000,88000,5
|
|
20230912,135700,6438600,88100,88100,88100,88100,0
|
|
20230912,135600,6438600,88100,88100,88100,88100,0
|
|
20230912,135500,6438600,88100,88100,88100,88100,2
|
|
20230912,135400,6262400,88100,88100,88100,88100,0
|
|
20230912,135300,6262400,88100,88100,88100,88100,0
|
|
20230912,135200,6262400,88100,88100,88100,88100,0
|
|
20230912,135100,6262400,88100,88100,88100,88100,0
|
|
20230912,135000,6262400,88100,88100,88100,88100,0
|
|
20230912,134900,6262400,88100,88100,88100,88100,0
|
|
20230912,134800,6262400,88100,88100,88100,88100,0
|
|
20230912,134700,6262400,88100,88100,88100,88100,0
|
|
20230912,134600,6262400,88100,88100,88100,88100,0
|
|
20230912,134500,6262400,88100,88100,88100,88100,0
|
|
20230912,134400,6262400,88100,88100,88100,88100,0
|
|
20230912,134300,6262400,88100,88100,88100,88100,0
|
|
20230912,134200,6262400,88100,88100,88100,88100,0
|
|
20230912,134100,6262400,88100,88100,88100,88100,0
|
|
20230912,134000,6262400,88100,88100,88100,88100,0
|
|
20230912,133900,6262400,88100,88100,88100,88100,0
|
|
20230912,133800,6262400,88100,88100,88100,88100,0
|
|
20230912,133700,6262400,88100,88100,88100,88100,0
|
|
20230912,133600,6262400,88100,88100,88100,88100,0
|
|
20230912,133500,6262400,88100,88100,88100,88100,0
|
|
20230912,133400,6262400,88100,88100,88100,88100,0
|
|
20230912,133300,6262400,88100,88100,88100,88100,0
|
|
20230912,133200,6262400,88100,88100,88100,88100,0
|
|
20230912,133100,6262400,88100,88100,88100,88100,0
|
|
20230912,133000,6262400,88100,88100,88100,88100,0
|
|
20230912,132900,6262400,88100,88100,88100,88100,0
|
|
20230912,132800,6262400,88100,88100,88100,88100,0
|
|
20230912,132700,6262400,88100,88100,88100,88100,0
|
|
20230912,132600,6262400,88100,88100,88100,88100,0
|
|
20230912,132500,6262400,88100,88100,88100,88100,0
|
|
20230912,132400,6262400,88100,88100,88100,88100,1
|
|
20230912,132300,6174300,88300,88300,88300,88300,0
|
|
20230912,132200,6174300,88300,88300,88300,88300,0
|
|
20230912,132100,6174300,88300,88300,88300,88300,0
|
|
20230912,132000,6174300,88300,88300,88300,88300,0
|
|
20230912,131900,6174300,88300,88300,88300,88300,0
|
|
20230912,131800,6174300,88300,88300,88300,88300,0
|
|
20230912,131700,6174300,88300,88300,88300,88300,0
|
|
20230912,131600,6174300,88300,88300,88300,88300,0
|
|
20230912,131500,6174300,88300,88300,88300,88300,0
|
|
20230912,131400,6174300,88300,88300,88300,88300,0
|
|
20230912,131300,6174300,88300,88300,88300,88300,0
|
|
20230912,131200,6174300,88300,88300,88300,88300,0
|
|
20230912,131100,6174300,88300,88300,88300,88300,0
|
|
20230912,131000,6174300,88300,88300,88300,88300,0
|
|
20230912,130900,6174300,88300,88300,88300,88300,0
|
|
20230912,130800,6174300,88300,88300,88300,88300,0
|
|
20230912,130700,6174300,88300,88300,88300,88300,0
|
|
20230912,130600,6174300,88300,88300,88300,88300,0
|
|
20230912,130500,6174300,88300,88300,88300,88300,0
|
|
20230912,130400,6174300,88300,88300,88300,88300,0
|
|
20230912,130300,6174300,88300,88300,88300,88300,0
|
|
20230912,130200,6174300,88300,88300,88300,88300,0
|
|
20230912,130100,6174300,88300,88300,88300,88300,0
|
|
20230912,130000,6174300,88300,88300,88300,88300,1
|
|
20230912,125900,6086000,88100,88100,88100,88100,0
|
|
20230912,125800,6086000,88100,88100,88100,88100,0
|
|
20230912,125700,6086000,88100,88100,88100,88100,0
|
|
20230912,125600,6086000,88100,88100,88100,88100,0
|
|
20230912,125500,6086000,88100,88100,88100,88100,0
|
|
20230912,125400,6086000,88100,88100,88100,88100,0
|
|
20230912,125300,6086000,88100,88100,88100,88100,0
|
|
20230912,125200,6086000,88100,88100,88100,88100,0
|
|
20230912,125100,6086000,88100,88100,88100,88100,0
|
|
20230912,125000,6086000,88100,88100,88100,88100,0
|
|
20230912,124900,6086000,88100,88100,88100,88100,0
|
|
20230912,124800,6086000,88100,88100,88100,88100,0
|
|
20230912,124700,6086000,88100,88100,88100,88100,0
|
|
20230912,124600,6086000,88100,88100,88100,88100,0
|
|
20230912,124500,6086000,88100,88100,88100,88100,0
|
|
20230912,124400,6086000,88100,88100,88100,88100,0
|
|
20230912,124300,6086000,88100,88100,88100,88100,0
|
|
20230912,124200,6086000,88100,88100,88100,88100,0
|
|
20230912,124100,6086000,88100,88100,88100,88100,0
|
|
20230912,124000,6086000,88100,88100,88100,88100,0
|
|
20230912,123900,6086000,88100,88100,88100,88100,0
|
|
20230912,123800,6086000,88100,88100,88100,88100,0
|
|
20230912,123700,6086000,88100,88100,88100,88100,0
|
|
20230912,123600,6086000,88100,88100,88100,88100,0
|
|
20230912,123500,6086000,88100,88100,88100,88100,0
|
|
20230912,123400,6086000,88100,88100,88100,88100,0
|
|
20230912,123300,6086000,88100,88100,88100,88100,0
|
|
20230912,123200,6086000,88100,88100,88100,88100,0
|
|
20230912,123100,6086000,88100,88100,88100,88100,0
|
|
20230912,123000,6086000,88100,88100,88100,88100,0
|
|
20230912,122900,6086000,88100,88100,88100,88100,0
|
|
20230912,122800,6086000,88100,88100,88100,88100,0
|
|
20230912,122700,6086000,88100,88100,88100,88100,0
|
|
20230912,122600,6086000,88100,88100,88100,88100,0
|
|
20230912,122500,6086000,88100,88100,88100,88100,0
|
|
20230912,122400,6086000,88100,88100,88100,88100,0
|
|
20230912,122300,6086000,88100,88100,88100,88100,0
|
|
20230912,122200,6086000,88100,88100,88100,88100,0
|
|
20230912,122100,6086000,88100,88100,88100,88100,0
|
|
20230912,122000,6086000,88100,88100,88100,88100,0
|
|
20230912,121900,6086000,88100,88100,88100,88100,0
|
|
20230912,121800,6086000,88100,88100,88100,88100,0
|
|
20230912,121700,6086000,88100,88100,88100,88100,0
|
|
20230912,121600,6086000,88100,88100,88100,88100,0
|
|
20230912,121500,6086000,88100,88100,88100,88100,0
|
|
20230912,121400,6086000,88100,88100,88100,88100,0
|
|
20230912,121300,6086000,88100,88100,88100,88100,0
|
|
20230912,121200,6086000,88100,88100,88100,88100,0
|
|
20230912,121100,6086000,88100,88100,88100,88100,0
|
|
20230912,121000,6086000,88100,88100,88100,88100,0
|
|
20230912,120900,6086000,88100,88100,88100,88100,0
|
|
20230912,120800,6086000,88100,88100,88100,88100,0
|
|
20230912,120700,6086000,88100,88100,88100,88100,0
|
|
20230912,120600,6086000,88100,88100,88100,88100,0
|
|
20230912,120500,6086000,88100,88100,88100,88100,0
|
|
20230912,120400,6086000,88100,88100,88100,88100,0
|
|
20230912,120300,6086000,88100,88100,88100,88100,0
|
|
20230912,120200,6086000,88100,88100,88100,88100,0
|
|
20230912,120100,6086000,88100,88100,88100,88100,0
|
|
20230912,120000,6086000,88100,88100,88100,88100,0
|
|
20230912,115900,6086000,88100,88100,88100,88100,0
|
|
20230912,115800,6086000,88100,88100,88100,88100,0
|
|
20230912,115700,6086000,88100,88100,88100,88100,0
|
|
20230912,115600,6086000,88100,88100,88100,88100,0
|
|
20230912,115500,6086000,88100,88100,88100,88100,0
|
|
20230912,115400,6086000,88100,88100,88100,88100,1
|
|
20230912,115300,5997900,88400,88400,88400,88400,0
|
|
20230912,115200,5997900,88400,88400,88400,88400,0
|
|
20230912,115100,5997900,88400,88400,88400,88400,0
|
|
20230912,115000,5997900,88400,88400,88400,88400,0
|
|
20230912,114900,5997900,88400,88400,88400,88400,0
|
|
20230912,114800,5997900,88400,88400,88400,88400,0
|
|
20230912,114700,5997900,88400,88400,88400,88400,0
|
|
20230912,114600,5997900,88400,88400,88400,88400,0
|
|
20230912,114500,5997900,88400,88400,88400,88400,0
|
|
20230912,114400,5997900,88400,88400,88400,88400,0
|
|
20230912,114300,5997900,88400,88400,88400,88400,0
|
|
20230912,114200,5997900,88400,88400,88400,88400,0
|
|
20230912,114100,5997900,88400,88400,88400,88400,0
|
|
20230912,114000,5997900,88400,88400,88400,88400,0
|
|
20230912,113900,5997900,88400,88400,88400,88400,0
|
|
20230912,113800,5997900,88400,88400,88400,88400,0
|
|
20230912,113700,5997900,88400,88400,88400,88400,0
|
|
20230912,113600,5997900,88400,88400,88400,88400,0
|
|
20230912,113500,5997900,88400,88400,88400,88400,0
|
|
20230912,113400,5997900,88400,88400,88400,88400,0
|
|
20230912,113300,5997900,88400,88400,88400,88400,0
|
|
20230912,113200,5997900,88400,88400,88400,88400,0
|
|
20230912,113100,5997900,88400,88400,88400,88400,0
|
|
20230912,113000,5997900,88400,88400,88400,88400,0
|
|
20230912,112900,5997900,88400,88400,88400,88400,0
|
|
20230912,112800,5997900,88400,88400,88400,88400,0
|
|
20230912,112700,5997900,88400,88400,88400,88400,0
|
|
20230912,112600,5997900,88400,88400,88400,88400,0
|
|
20230912,112500,5997900,88400,88400,88400,88400,0
|
|
20230912,112400,5997900,88400,88400,88400,88400,0
|
|
20230912,112300,5997900,88400,88400,88400,88400,0
|
|
20230912,112200,5997900,88400,88400,88400,88400,0
|
|
20230912,112100,5997900,88400,88400,88400,88400,0
|
|
20230912,112000,5997900,88400,88400,88400,88400,0
|
|
20230912,111900,5997900,88400,88400,88400,88400,0
|
|
20230912,111800,5997900,88400,88400,88400,88400,0
|
|
20230912,111700,5997900,88400,88400,88400,88400,0
|
|
20230912,111600,5997900,88400,88400,88400,88400,0
|
|
20230912,111500,5997900,88400,88400,88400,88400,0
|
|
20230912,111400,5997900,88400,88400,88400,88400,0
|
|
20230912,111300,5997900,88400,88400,88400,88400,0
|
|
20230912,111200,5997900,88400,88400,88400,88400,0
|
|
20230912,111100,5997900,88400,88400,88400,88400,0
|
|
20230912,111000,5997900,88400,88400,88400,88400,0
|
|
20230912,110900,5997900,88400,88400,88400,88400,0
|
|
20230912,110800,5997900,88400,88400,88400,88400,0
|
|
20230912,110700,5997900,88400,88400,88400,88400,0
|
|
20230912,110600,5997900,88400,88400,88400,88400,0
|
|
20230912,110500,5997900,88400,88400,88400,88400,0
|
|
20230912,110400,5997900,88400,88400,88400,88400,0
|
|
20230912,110300,5997900,88400,88400,88400,88400,0
|
|
20230912,110200,5997900,88400,88400,88400,88400,0
|
|
20230912,110100,5997900,88400,88400,88400,88400,1
|
|
20230912,110000,5909500,88400,88400,88400,88400,0
|
|
20230912,105900,5909500,88400,88400,88400,88400,0
|
|
20230912,105800,5909500,88400,88400,88400,88400,0
|
|
20230912,105700,5909500,88400,88400,88400,88400,0
|
|
20230912,105600,5909500,88400,88400,88400,88400,0
|
|
20230912,105500,5909500,88400,88400,88400,88400,0
|
|
20230912,105400,5909500,88400,88400,88400,88400,0
|
|
20230912,105300,5909500,88400,88400,88400,88400,0
|
|
20230912,105200,5909500,88400,88400,88400,88400,0
|
|
20230912,105100,5909500,88400,88400,88400,88400,0
|
|
20230912,105000,5909500,88400,88400,88400,88400,0
|
|
20230912,104900,5909500,88400,88400,88400,88400,0
|
|
20230912,104800,5909500,88400,88400,88400,88400,0
|
|
20230912,104700,5909500,88400,88400,88400,88400,0
|
|
20230912,104600,5909500,88400,88400,88400,88400,0
|
|
20230912,104500,5909500,88400,88400,88400,88400,0
|
|
20230912,104400,5909500,88400,88400,88400,88400,0
|
|
20230912,104300,5909500,88400,88400,88400,88400,0
|
|
20230912,104200,5909500,88400,88400,88400,88400,0
|
|
20230912,104100,5909500,88400,88400,88400,88400,0
|
|
20230912,104000,5909500,88400,88400,88400,88400,0
|
|
20230912,103900,5909500,88400,88400,88400,88400,0
|
|
20230912,103800,5909500,88400,88400,88400,88400,0
|
|
20230912,103700,5909500,88400,88400,88400,88400,1
|
|
20230912,103600,5821100,88100,88100,88100,88100,0
|
|
20230912,103500,5821100,88100,88100,88100,88100,0
|
|
20230912,103400,5821100,88100,88100,88100,88100,0
|
|
20230912,103300,5821100,88100,88100,88100,88100,0
|
|
20230912,103200,5821100,88100,88100,88100,88100,0
|
|
20230912,103100,5821100,88100,88100,88100,88100,0
|
|
20230912,103000,5821100,88100,88100,88100,88100,0
|
|
20230912,102900,5821100,88100,88100,88100,88100,0
|
|
20230912,102800,5821100,88100,88100,88100,88100,0
|
|
20230912,102700,5821100,88100,88100,88100,88100,0
|
|
20230912,102600,5821100,88100,88100,88100,88100,0
|
|
20230912,102500,5821100,88100,88100,88100,88100,0
|
|
20230912,102400,5821100,88100,88100,88100,88100,0
|
|
20230912,102300,5821100,88100,88100,88100,88100,0
|
|
20230912,102200,5821100,88100,88100,88100,88100,0
|
|
20230912,102100,5821100,88100,88100,88100,88100,0
|
|
20230912,102000,5821100,88100,88100,88100,88100,0
|
|
20230912,101900,5821100,88100,88100,88100,88100,0
|
|
20230912,101800,5821100,88100,88100,88100,88100,0
|
|
20230912,101700,5821100,88100,88100,88100,88100,0
|
|
20230912,101600,5821100,88100,88100,88100,88100,0
|
|
20230912,101500,5821100,88100,88100,88100,88100,0
|
|
20230912,101400,5821100,88100,88100,88100,88100,0
|
|
20230912,101300,5821100,88100,88100,88100,88100,0
|
|
20230912,101200,5821100,88100,88100,88100,88100,0
|
|
20230912,101100,5821100,88100,88100,88100,88100,0
|
|
20230912,101000,5821100,88100,88100,88100,88100,0
|
|
20230912,100900,5821100,88100,88100,88100,88100,0
|
|
20230912,100800,5821100,88100,88100,88100,88100,0
|
|
20230912,100700,5821100,88100,88100,88100,88100,0
|
|
20230912,100600,5821100,88100,88100,88100,88100,0
|
|
20230912,100500,5821100,88100,88100,88100,88100,0
|
|
20230912,100400,5821100,88100,88100,88100,88100,0
|
|
20230912,100300,5821100,88100,88100,88100,88100,0
|
|
20230912,100200,5821100,88100,88100,88100,88100,0
|
|
20230912,100100,5821100,88100,88100,88100,88100,0
|
|
20230912,100000,5821100,88100,88100,88100,88100,0
|
|
20230912,095900,5821100,88100,88100,88100,88100,0
|
|
20230912,095800,5821100,88100,88100,88100,88100,0
|
|
20230912,095700,5821100,88100,88100,88100,88100,0
|
|
20230912,095600,5821100,88100,88100,88100,88100,0
|
|
20230912,095500,5821100,88100,88100,88100,88100,10
|
|
20230912,095400,4940100,88100,88100,88100,88100,0
|
|
20230912,095300,4940100,88100,88100,88100,88100,0
|
|
20230912,095200,4940100,88100,88100,88100,88100,0
|
|
20230912,095100,4940100,88100,88100,88100,88100,0
|
|
20230912,095000,4940100,88100,88100,88100,88100,0
|
|
20230912,094900,4940100,88100,88100,88100,88100,0
|
|
20230912,094800,4940100,88100,88100,88100,88100,0
|
|
20230912,094700,4940100,88100,88100,88100,88100,0
|
|
20230912,094600,4940100,88100,88100,88100,88100,0
|
|
20230912,094500,4940100,88100,88100,88100,88100,1
|
|
20230912,094400,4852000,88500,88500,88500,88500,0
|
|
20230912,094300,4852000,88500,88500,88500,88500,0
|
|
20230912,094200,4852000,88500,88500,88500,88500,0
|
|
20230912,094100,4852000,88500,88500,88500,88500,0
|
|
20230912,094000,4852000,88500,88500,88500,88500,0
|
|
20230912,093900,4852000,88500,88500,88500,88500,0
|
|
20230912,093800,4852000,88500,88500,88500,88500,0
|
|
20230912,093700,4852000,88500,88500,88500,88500,0
|
|
20230912,093600,4852000,88500,88500,88500,88500,0
|
|
20230912,093500,4852000,88500,88500,88500,88500,0
|
|
20230912,093400,4852000,88500,88500,88500,88500,0
|
|
20230912,093300,4852000,88500,88500,88500,88500,0
|
|
20230912,093200,4852000,88500,88500,88500,88500,0
|
|
20230912,093100,4852000,88500,88500,88500,88500,0
|
|
20230912,093000,4852000,88500,88500,88500,88500,0
|
|
20230912,092900,4852000,88500,88500,88500,88500,0
|
|
20230912,092800,4852000,88500,88500,88500,88500,0
|
|
20230912,092700,4852000,88500,88500,88500,88500,0
|
|
20230912,092600,4852000,88500,88500,88500,88500,0
|
|
20230912,092500,4852000,88500,88500,88500,88500,2
|
|
20230912,092400,4675000,90000,90000,90000,90000,0
|
|
20230912,092300,4675000,90000,90000,90000,90000,0
|
|
20230912,092200,4675000,90000,90000,90000,90000,0
|
|
20230912,092100,4675000,90000,90000,90000,90000,0
|
|
20230912,092000,4675000,90000,90000,90000,90000,0
|
|
20230912,091900,4675000,90000,90000,90000,90000,0
|
|
20230912,091800,4675000,90000,90000,90000,90000,0
|
|
20230912,091700,4675000,90000,90000,90000,90000,0
|
|
20230912,091600,4675000,90000,90000,90000,90000,0
|
|
20230912,091500,4675000,90000,90000,90000,90000,0
|
|
20230912,091400,4675000,90000,90000,90000,90000,0
|
|
20230912,091300,4675000,90000,90000,90000,90000,0
|
|
20230912,091200,4675000,90000,90000,90000,90000,0
|
|
20230912,091100,4675000,90000,90000,90000,90000,0
|
|
20230912,091000,4675000,90000,90000,90000,90000,0
|
|
20230912,090900,4675000,90000,90000,90000,90000,0
|
|
20230912,090800,4675000,90000,90000,90000,90000,0
|
|
20230912,090700,4675000,90000,90000,90000,90000,0
|
|
20230912,090600,4675000,90000,90000,90000,90000,0
|
|
20230912,090500,4675000,90000,90000,90000,90000,0
|
|
20230912,090400,4675000,90000,90000,90000,90000,0
|
|
20230912,090300,4675000,90000,90000,90000,90000,0
|
|
20230912,090200,4675000,90000,90000,90000,90000,0
|
|
20230912,090100,4675000,90000,90000,90000,90000,0
|
|
20230912,090000,4675000,90000,90000,90000,89900,52
|