670 lines
33 KiB
CSV
670 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,200700,25124900,89300,89300,89300,89300,5
|
|
20230922,200600,25124900,89300,89300,89300,89300,0
|
|
20230922,200500,25124900,89300,89300,89300,89300,0
|
|
20230922,200400,25124900,89300,89300,89300,89300,0
|
|
20230922,200300,25124900,89300,89300,89300,89300,0
|
|
20230922,200200,25124900,89300,89300,89300,89300,0
|
|
20230922,200100,25124900,89300,89300,89300,89300,0
|
|
20230922,200000,25124900,89300,89300,89300,89300,0
|
|
20230922,195900,25124900,89300,89300,89300,89300,0
|
|
20230922,195800,25124900,89300,89300,89300,89300,0
|
|
20230922,195700,25124900,89300,89300,89300,89300,0
|
|
20230922,195600,25124900,89300,89300,89300,89300,0
|
|
20230922,195500,25124900,89300,89300,89300,89300,0
|
|
20230922,195400,25124900,89300,89300,89300,89300,0
|
|
20230922,195300,25124900,89300,89300,89300,89300,0
|
|
20230922,195200,25124900,89300,89300,89300,89300,0
|
|
20230922,195100,25124900,89300,89300,89300,89300,0
|
|
20230922,195000,25124900,89300,89300,89300,89300,0
|
|
20230922,194900,25124900,89300,89300,89300,89300,0
|
|
20230922,194800,25124900,89300,89300,89300,89300,0
|
|
20230922,194700,25124900,89300,89300,89300,89300,0
|
|
20230922,194600,25124900,89300,89300,89300,89300,0
|
|
20230922,194500,25124900,89300,89300,89300,89300,0
|
|
20230922,194400,25124900,89300,89300,89300,89300,0
|
|
20230922,194300,25124900,89300,89300,89300,89300,0
|
|
20230922,194200,25124900,89300,89300,89300,89300,0
|
|
20230922,194100,25124900,89300,89300,89300,89300,0
|
|
20230922,194000,25124900,89300,89300,89300,89300,0
|
|
20230922,193900,25124900,89300,89300,89300,89300,0
|
|
20230922,193800,25124900,89300,89300,89300,89300,0
|
|
20230922,193700,25124900,89300,89300,89300,89300,5
|
|
20230922,193600,25124900,89300,89300,89300,89300,0
|
|
20230922,193500,25124900,89300,89300,89300,89300,0
|
|
20230922,193400,25124900,89300,89300,89300,89300,0
|
|
20230922,193300,25124900,89300,89300,89300,89300,0
|
|
20230922,193200,25124900,89300,89300,89300,89300,0
|
|
20230922,193100,25124900,89300,89300,89300,89300,0
|
|
20230922,193000,25124900,89300,89300,89300,89300,0
|
|
20230922,192900,25124900,89300,89300,89300,89300,0
|
|
20230922,192800,25124900,89300,89300,89300,89300,0
|
|
20230922,192700,25124900,89300,89300,89300,89300,0
|
|
20230922,192600,25124900,89300,89300,89300,89300,0
|
|
20230922,192500,25124900,89300,89300,89300,89300,0
|
|
20230922,192400,25124900,89300,89300,89300,89300,0
|
|
20230922,192300,25124900,89300,89300,89300,89300,0
|
|
20230922,192200,25124900,89300,89300,89300,89300,0
|
|
20230922,192100,25124900,89300,89300,89300,89300,0
|
|
20230922,192000,25124900,89300,89300,89300,89300,0
|
|
20230922,191900,25124900,89300,89300,89300,89300,0
|
|
20230922,191800,25124900,89300,89300,89300,89300,0
|
|
20230922,191700,25124900,89300,89300,89300,89300,0
|
|
20230922,191600,25124900,89300,89300,89300,89300,0
|
|
20230922,191500,25124900,89300,89300,89300,89300,0
|
|
20230922,191400,25124900,89300,89300,89300,89300,0
|
|
20230922,191300,25124900,89300,89300,89300,89300,0
|
|
20230922,191200,25124900,89300,89300,89300,89300,0
|
|
20230922,191100,25124900,89300,89300,89300,89300,0
|
|
20230922,191000,25124900,89300,89300,89300,89300,0
|
|
20230922,190900,25124900,89300,89300,89300,89300,0
|
|
20230922,190800,25124900,89300,89300,89300,89300,0
|
|
20230922,190700,25124900,89300,89300,89300,89300,5
|
|
20230922,190600,25124900,89300,89300,89300,89300,0
|
|
20230922,190500,25124900,89300,89300,89300,89300,0
|
|
20230922,190400,25124900,89300,89300,89300,89300,0
|
|
20230922,190300,25124900,89300,89300,89300,89300,0
|
|
20230922,190200,25124900,89300,89300,89300,89300,0
|
|
20230922,190100,25124900,89300,89300,89300,89300,0
|
|
20230922,190000,25124900,89300,89300,89300,89300,0
|
|
20230922,185900,25124900,89300,89300,89300,89300,0
|
|
20230922,185800,25124900,89300,89300,89300,89300,0
|
|
20230922,185700,25124900,89300,89300,89300,89300,0
|
|
20230922,185600,25124900,89300,89300,89300,89300,0
|
|
20230922,185500,25124900,89300,89300,89300,89300,0
|
|
20230922,185400,25124900,89300,89300,89300,89300,0
|
|
20230922,185300,25124900,89300,89300,89300,89300,0
|
|
20230922,185200,25124900,89300,89300,89300,89300,0
|
|
20230922,185100,25124900,89300,89300,89300,89300,0
|
|
20230922,185000,25124900,89300,89300,89300,89300,0
|
|
20230922,184900,25124900,89300,89300,89300,89300,0
|
|
20230922,184800,25124900,89300,89300,89300,89300,0
|
|
20230922,184700,25124900,89300,89300,89300,89300,0
|
|
20230922,184600,25124900,89300,89300,89300,89300,0
|
|
20230922,184500,25124900,89300,89300,89300,89300,0
|
|
20230922,184400,25124900,89300,89300,89300,89300,0
|
|
20230922,184300,25124900,89300,89300,89300,89300,0
|
|
20230922,184200,25124900,89300,89300,89300,89300,0
|
|
20230922,184100,25124900,89300,89300,89300,89300,0
|
|
20230922,184000,25124900,89300,89300,89300,89300,0
|
|
20230922,183900,25124900,89300,89300,89300,89300,0
|
|
20230922,183800,25124900,89300,89300,89300,89300,0
|
|
20230922,183700,25124900,89300,89300,89300,89300,5
|
|
20230922,183600,25124900,89300,89300,89300,89300,0
|
|
20230922,183500,25124900,89300,89300,89300,89300,0
|
|
20230922,183400,25124900,89300,89300,89300,89300,0
|
|
20230922,183300,25124900,89300,89300,89300,89300,0
|
|
20230922,183200,25124900,89300,89300,89300,89300,0
|
|
20230922,183100,25124900,89300,89300,89300,89300,0
|
|
20230922,183000,25124900,89300,89300,89300,89300,0
|
|
20230922,182900,25124900,89300,89300,89300,89300,0
|
|
20230922,182800,25124900,89300,89300,89300,89300,0
|
|
20230922,182700,25124900,89300,89300,89300,89300,0
|
|
20230922,182600,25124900,89300,89300,89300,89300,0
|
|
20230922,182500,25124900,89300,89300,89300,89300,0
|
|
20230922,182400,25124900,89300,89300,89300,89300,0
|
|
20230922,182300,25124900,89300,89300,89300,89300,0
|
|
20230922,182200,25124900,89300,89300,89300,89300,0
|
|
20230922,182100,25124900,89300,89300,89300,89300,0
|
|
20230922,182000,25124900,89300,89300,89300,89300,0
|
|
20230922,181900,25124900,89300,89300,89300,89300,0
|
|
20230922,181800,25124900,89300,89300,89300,89300,0
|
|
20230922,181700,25124900,89300,89300,89300,89300,0
|
|
20230922,181600,25124900,89300,89300,89300,89300,0
|
|
20230922,181500,25124900,89300,89300,89300,89300,0
|
|
20230922,181400,25124900,89300,89300,89300,89300,0
|
|
20230922,181300,25124900,89300,89300,89300,89300,0
|
|
20230922,181200,25124900,89300,89300,89300,89300,0
|
|
20230922,181100,25124900,89300,89300,89300,89300,0
|
|
20230922,181000,25124900,89300,89300,89300,89300,0
|
|
20230922,180900,25124900,89300,89300,89300,89300,0
|
|
20230922,180800,25124900,89300,89300,89300,89300,0
|
|
20230922,180700,25124900,89300,89300,89300,89300,5
|
|
20230922,180600,25124900,89300,89300,89300,89300,0
|
|
20230922,180500,25124900,89300,89300,89300,89300,0
|
|
20230922,180400,25124900,89300,89300,89300,89300,0
|
|
20230922,180300,25124900,89300,89300,89300,89300,0
|
|
20230922,180200,25124900,89300,89300,89300,89300,0
|
|
20230922,180100,25124900,89300,89300,89300,89300,0
|
|
20230922,180000,25124900,89300,89300,89300,89300,0
|
|
20230922,175900,25124900,89300,89300,89300,89300,0
|
|
20230922,175800,25124900,89300,89300,89300,89300,0
|
|
20230922,175700,25124900,89300,89300,89300,89300,0
|
|
20230922,175600,25124900,89300,89300,89300,89300,0
|
|
20230922,175500,25124900,89300,89300,89300,89300,0
|
|
20230922,175400,25124900,89300,89300,89300,89300,0
|
|
20230922,175300,25124900,89300,89300,89300,89300,0
|
|
20230922,175200,25124900,89300,89300,89300,89300,0
|
|
20230922,175100,25124900,89300,89300,89300,89300,0
|
|
20230922,175000,25124900,89300,89300,89300,89300,0
|
|
20230922,174900,25124900,89300,89300,89300,89300,0
|
|
20230922,174800,25124900,89300,89300,89300,89300,0
|
|
20230922,174700,25124900,89300,89300,89300,89300,0
|
|
20230922,174600,25124900,89300,89300,89300,89300,0
|
|
20230922,174500,25124900,89300,89300,89300,89300,0
|
|
20230922,174400,25124900,89300,89300,89300,89300,0
|
|
20230922,174300,25124900,89300,89300,89300,89300,0
|
|
20230922,174200,25124900,89300,89300,89300,89300,0
|
|
20230922,174100,25124900,89300,89300,89300,89300,0
|
|
20230922,174000,25124900,89300,89300,89300,89300,0
|
|
20230922,173900,25124900,89300,89300,89300,89300,0
|
|
20230922,173800,25124900,89300,89300,89300,89300,0
|
|
20230922,173700,25124900,89300,89300,89300,89300,5
|
|
20230922,173600,25124900,89300,89300,89300,89300,0
|
|
20230922,173500,25124900,89300,89300,89300,89300,0
|
|
20230922,173400,25124900,89300,89300,89300,89300,0
|
|
20230922,173300,25124900,89300,89300,89300,89300,0
|
|
20230922,173200,25124900,89300,89300,89300,89300,0
|
|
20230922,173100,25124900,89300,89300,89300,89300,0
|
|
20230922,173000,25124900,89300,89300,89300,89300,0
|
|
20230922,172900,25124900,89300,89300,89300,89300,0
|
|
20230922,172800,25124900,89300,89300,89300,89300,0
|
|
20230922,172700,25124900,89300,89300,89300,89300,0
|
|
20230922,172600,25124900,89300,89300,89300,89300,0
|
|
20230922,172500,25124900,89300,89300,89300,89300,0
|
|
20230922,172400,25124900,89300,89300,89300,89300,0
|
|
20230922,172300,25124900,89300,89300,89300,89300,0
|
|
20230922,172200,25124900,89300,89300,89300,89300,0
|
|
20230922,172100,25124900,89300,89300,89300,89300,0
|
|
20230922,172000,25124900,89300,89300,89300,89300,0
|
|
20230922,171900,25124900,89300,89300,89300,89300,0
|
|
20230922,171800,25124900,89300,89300,89300,89300,0
|
|
20230922,171700,25124900,89300,89300,89300,89300,0
|
|
20230922,171600,25124900,89300,89300,89300,89300,0
|
|
20230922,171500,25124900,89300,89300,89300,89300,0
|
|
20230922,171400,25124900,89300,89300,89300,89300,0
|
|
20230922,171300,25124900,89300,89300,89300,89300,0
|
|
20230922,171200,25124900,89300,89300,89300,89300,0
|
|
20230922,171100,25124900,89300,89300,89300,89300,0
|
|
20230922,171000,25124900,89300,89300,89300,89300,0
|
|
20230922,170900,25124900,89300,89300,89300,89300,0
|
|
20230922,170800,25124900,89300,89300,89300,89300,0
|
|
20230922,170700,25124900,89300,89300,89300,89300,5
|
|
20230922,170600,25124900,89300,89300,89300,89300,0
|
|
20230922,170500,25124900,89300,89300,89300,89300,0
|
|
20230922,170400,25124900,89300,89300,89300,89300,0
|
|
20230922,170300,25124900,89300,89300,89300,89300,0
|
|
20230922,170200,25124900,89300,89300,89300,89300,0
|
|
20230922,170100,25124900,89300,89300,89300,89300,0
|
|
20230922,170000,25124900,89300,89300,89300,89300,0
|
|
20230922,165900,25124900,89300,89300,89300,89300,0
|
|
20230922,165800,25124900,89300,89300,89300,89300,0
|
|
20230922,165700,25124900,89300,89300,89300,89300,0
|
|
20230922,165600,25124900,89300,89300,89300,89300,0
|
|
20230922,165500,25124900,89300,89300,89300,89300,0
|
|
20230922,165400,25124900,89300,89300,89300,89300,0
|
|
20230922,165300,25124900,89300,89300,89300,89300,0
|
|
20230922,165200,25124900,89300,89300,89300,89300,0
|
|
20230922,165100,25124900,89300,89300,89300,89300,0
|
|
20230922,165000,25124900,89300,89300,89300,89300,0
|
|
20230922,164900,25124900,89300,89300,89300,89300,0
|
|
20230922,164800,25124900,89300,89300,89300,89300,0
|
|
20230922,164700,25124900,89300,89300,89300,89300,0
|
|
20230922,164600,25124900,89300,89300,89300,89300,0
|
|
20230922,164500,25124900,89300,89300,89300,89300,0
|
|
20230922,164400,25124900,89300,89300,89300,89300,0
|
|
20230922,164300,25124900,89300,89300,89300,89300,0
|
|
20230922,164200,25124900,89300,89300,89300,89300,0
|
|
20230922,164100,25124900,89300,89300,89300,89300,0
|
|
20230922,164000,25124900,89300,89300,89300,89300,0
|
|
20230922,163900,25124900,89300,89300,89300,89300,0
|
|
20230922,163800,25124900,89300,89300,89300,89300,0
|
|
20230922,163700,25124900,89300,89300,89300,89300,5
|
|
20230922,163600,25124900,89300,89300,89300,89300,0
|
|
20230922,163500,25124900,89300,89300,89300,89300,0
|
|
20230922,163400,25124900,89300,89300,89300,89300,0
|
|
20230922,163300,25124900,89300,89300,89300,89300,0
|
|
20230922,163200,25124900,89300,89300,89300,89300,0
|
|
20230922,163100,25124900,89300,89300,89300,89300,0
|
|
20230922,163000,25124900,89300,89300,89300,89300,0
|
|
20230922,162900,25124900,89300,89300,89300,89300,0
|
|
20230922,162800,25124900,89300,89300,89300,89300,0
|
|
20230922,162700,25124900,89300,89300,89300,89300,0
|
|
20230922,162600,25124900,89300,89300,89300,89300,0
|
|
20230922,162500,25124900,89300,89300,89300,89300,0
|
|
20230922,162400,25124900,89300,89300,89300,89300,0
|
|
20230922,162300,25124900,89300,89300,89300,89300,0
|
|
20230922,162200,25124900,89300,89300,89300,89300,0
|
|
20230922,162100,25124900,89300,89300,89300,89300,0
|
|
20230922,162000,25124900,89300,89300,89300,89300,0
|
|
20230922,161900,25124900,89300,89300,89300,89300,0
|
|
20230922,161800,25124900,89300,89300,89300,89300,0
|
|
20230922,161700,25124900,89300,89300,89300,89300,0
|
|
20230922,161600,25124900,89300,89300,89300,89300,0
|
|
20230922,161500,25124900,89300,89300,89300,89300,0
|
|
20230922,161400,25124900,89300,89300,89300,89300,0
|
|
20230922,161300,25124900,89300,89300,89300,89300,0
|
|
20230922,161200,25124900,89300,89300,89300,89300,0
|
|
20230922,161100,25124900,89300,89300,89300,89300,0
|
|
20230922,161000,25124900,89300,89300,89300,89300,0
|
|
20230922,160900,25124900,89300,89300,89300,89300,0
|
|
20230922,160800,25124900,89300,89300,89300,89300,0
|
|
20230922,160700,25124900,89300,89300,89300,89300,5
|
|
20230922,160600,25124900,89300,89300,89300,89300,0
|
|
20230922,160500,25124900,89300,89300,89300,89300,0
|
|
20230922,160400,25124900,89300,89300,89300,89300,0
|
|
20230922,160300,25124900,89300,89300,89300,89300,0
|
|
20230922,160200,25124900,89300,89300,89300,89300,0
|
|
20230922,160100,25124900,89300,89300,89300,89300,0
|
|
20230922,160000,25124900,89300,89300,89300,89300,0
|
|
20230922,155900,25124900,89300,89300,89300,89300,0
|
|
20230922,155800,25124900,89300,89300,89300,89300,0
|
|
20230922,155700,25124900,89300,89300,89300,89300,0
|
|
20230922,155600,25124900,89300,89300,89300,89300,0
|
|
20230922,155500,25124900,89300,89300,89300,89300,0
|
|
20230922,155400,25124900,89300,89300,89300,89300,0
|
|
20230922,155300,25124900,89300,89300,89300,89300,0
|
|
20230922,155200,25124900,89300,89300,89300,89300,0
|
|
20230922,155100,25124900,89300,89300,89300,89300,0
|
|
20230922,155000,25124900,89300,89300,89300,89300,0
|
|
20230922,154900,25124900,89300,89300,89300,89300,0
|
|
20230922,154800,25124900,89300,89300,89300,89300,0
|
|
20230922,154700,25124900,89300,89300,89300,89300,0
|
|
20230922,154600,25124900,89300,89300,89300,89300,0
|
|
20230922,154500,25124900,89300,89300,89300,89300,0
|
|
20230922,154400,25124900,89300,89300,89300,89300,0
|
|
20230922,154300,25124900,89300,89300,89300,89300,0
|
|
20230922,154200,25124900,89300,89300,89300,89300,0
|
|
20230922,154100,25124900,89300,89300,89300,89300,0
|
|
20230922,154000,25124900,89300,89300,89300,89300,0
|
|
20230922,153900,25124900,89300,89300,89300,89300,0
|
|
20230922,153800,25124900,89300,89300,89300,89300,0
|
|
20230922,153700,25124900,89300,89300,89300,89300,5
|
|
20230922,153600,25124900,89300,89300,89300,89300,0
|
|
20230922,153500,25124900,89300,89300,89300,89300,0
|
|
20230922,153400,25124900,89300,89300,89300,89300,0
|
|
20230922,153300,25124900,89300,89300,89300,89300,0
|
|
20230922,153200,25124900,89300,89300,89300,89300,0
|
|
20230922,153100,25124900,89300,89300,89300,89300,0
|
|
20230922,153000,25124900,89300,89300,89300,89300,5
|
|
20230922,152900,24678400,89100,89100,89100,89100,0
|
|
20230922,152800,24678400,89100,89100,89100,89100,0
|
|
20230922,152700,24678400,89100,89100,89100,89100,0
|
|
20230922,152600,24678400,89100,89100,89100,89100,0
|
|
20230922,152500,24678400,89100,89100,89100,89100,0
|
|
20230922,152400,24678400,89100,89100,89100,89100,0
|
|
20230922,152300,24678400,89100,89100,89100,89100,0
|
|
20230922,152200,24678400,89100,89100,89100,89100,0
|
|
20230922,152100,24678400,89100,89100,89100,89100,0
|
|
20230922,152000,24678400,89100,89100,89100,89100,0
|
|
20230922,151900,24678400,89100,89100,89100,89100,5
|
|
20230922,151800,24232900,88900,88900,88900,88900,0
|
|
20230922,151700,24232900,88900,88900,88900,88900,0
|
|
20230922,151600,24232900,88900,88900,88900,88900,0
|
|
20230922,151500,24232900,88900,88900,88900,88900,0
|
|
20230922,151400,24232900,88900,88900,88900,88900,0
|
|
20230922,151300,24232900,88900,88900,88900,88900,0
|
|
20230922,151200,24232900,88900,88900,88900,88900,0
|
|
20230922,151100,24232900,88900,88900,88900,88900,0
|
|
20230922,151000,24232900,88900,88900,88900,88900,1
|
|
20230922,150900,24144000,88600,88600,88600,88600,0
|
|
20230922,150800,24144000,88600,88600,88600,88600,0
|
|
20230922,150700,24144000,88600,88600,88600,88600,0
|
|
20230922,150600,24144000,88600,88600,88600,88600,0
|
|
20230922,150500,24144000,88600,88600,88600,88600,0
|
|
20230922,150400,24144000,88600,88600,88600,88600,0
|
|
20230922,150300,24144000,88600,88600,88600,88600,0
|
|
20230922,150200,24144000,88600,88600,88600,88600,0
|
|
20230922,150100,24144000,88600,88600,88600,88600,0
|
|
20230922,150000,24144000,88600,88600,88600,88600,0
|
|
20230922,145900,24144000,88600,88600,88600,88600,0
|
|
20230922,145800,24144000,88600,88600,88600,88600,0
|
|
20230922,145700,24144000,88600,88600,88600,88600,0
|
|
20230922,145600,24144000,88600,88900,88900,88600,2
|
|
20230922,145500,23966500,89000,89000,89000,89000,0
|
|
20230922,145400,23966500,89000,89000,89000,89000,0
|
|
20230922,145300,23966500,89000,89000,89000,89000,0
|
|
20230922,145200,23966500,89000,89000,89000,89000,0
|
|
20230922,145100,23966500,89000,89000,89000,89000,0
|
|
20230922,145000,23966500,89000,89000,89000,89000,0
|
|
20230922,144900,23966500,89000,89000,89000,89000,0
|
|
20230922,144800,23966500,89000,89000,89000,89000,0
|
|
20230922,144700,23966500,89000,89000,89000,89000,0
|
|
20230922,144600,23966500,89000,89000,89000,89000,0
|
|
20230922,144500,23966500,89000,89000,89000,89000,0
|
|
20230922,144400,23966500,89000,89000,89000,89000,0
|
|
20230922,144300,23966500,89000,89000,89000,89000,0
|
|
20230922,144200,23966500,89000,89000,89000,89000,0
|
|
20230922,144100,23966500,89000,89000,89000,89000,0
|
|
20230922,144000,23966500,89000,89000,89000,89000,0
|
|
20230922,143900,23966500,89000,89000,89000,89000,0
|
|
20230922,143800,23966500,89000,89000,89000,89000,0
|
|
20230922,143700,23966500,89000,89000,89000,89000,0
|
|
20230922,143600,23966500,89000,89000,89000,89000,2
|
|
20230922,143500,23788500,89000,89000,89000,89000,0
|
|
20230922,143400,23788500,89000,89000,89000,89000,0
|
|
20230922,143300,23788500,89000,89000,89000,89000,0
|
|
20230922,143200,23788500,89000,89000,89000,89000,0
|
|
20230922,143100,23788500,89000,89000,89000,89000,3
|
|
20230922,143000,23521500,88900,88900,88900,88900,12
|
|
20230922,142900,22454700,88800,88800,88800,88800,4
|
|
20230922,142800,22099500,88700,88700,88700,88700,0
|
|
20230922,142700,22099500,88700,88700,88700,88700,12
|
|
20230922,142600,21035100,88700,88700,88700,88700,0
|
|
20230922,142500,21035100,88700,88700,88700,88700,0
|
|
20230922,142400,21035100,88700,88700,88700,88700,0
|
|
20230922,142300,21035100,88700,88700,88700,88700,0
|
|
20230922,142200,21035100,88700,88700,88700,88700,0
|
|
20230922,142100,21035100,88700,88700,88700,88700,0
|
|
20230922,142000,21035100,88700,88700,88700,88700,0
|
|
20230922,141900,21035100,88700,88700,88700,88700,0
|
|
20230922,141800,21035100,88700,88700,88700,88700,0
|
|
20230922,141700,21035100,88700,88700,88700,88700,0
|
|
20230922,141600,21035100,88700,88700,88700,88700,1
|
|
20230922,141500,20946400,88600,88600,88600,88600,2
|
|
20230922,141400,20769200,88600,88600,88600,88600,0
|
|
20230922,141300,20769200,88600,88600,88600,88600,0
|
|
20230922,141200,20769200,88600,88600,88600,88600,2
|
|
20230922,141100,20592000,88600,88600,88600,88600,0
|
|
20230922,141000,20592000,88600,88600,88600,88600,0
|
|
20230922,140900,20592000,88600,88600,88600,88600,0
|
|
20230922,140800,20592000,88600,88600,88600,88600,0
|
|
20230922,140700,20592000,88600,88600,88600,88600,0
|
|
20230922,140600,20592000,88600,88600,88600,88600,0
|
|
20230922,140500,20592000,88600,88600,88600,88600,0
|
|
20230922,140400,20592000,88600,88600,88600,88600,0
|
|
20230922,140300,20592000,88600,88600,88600,88600,0
|
|
20230922,140200,20592000,88600,88600,88600,88600,0
|
|
20230922,140100,20592000,88600,88600,88600,88600,0
|
|
20230922,140000,20592000,88600,88600,88600,88600,0
|
|
20230922,135900,20592000,88600,88600,88600,88600,0
|
|
20230922,135800,20592000,88600,88600,88600,88600,0
|
|
20230922,135700,20592000,88600,88600,88600,88600,0
|
|
20230922,135600,20592000,88600,88600,88600,88600,0
|
|
20230922,135500,20592000,88600,88600,88600,88600,8
|
|
20230922,135400,19883200,88600,88600,88600,88600,0
|
|
20230922,135300,19883200,88600,88600,88600,88600,0
|
|
20230922,135200,19883200,88600,88600,88600,88600,0
|
|
20230922,135100,19883200,88600,88600,88600,88600,0
|
|
20230922,135000,19883200,88600,88600,88600,88600,0
|
|
20230922,134900,19883200,88600,88600,88600,88600,0
|
|
20230922,134800,19883200,88600,88600,88600,88600,0
|
|
20230922,134700,19883200,88600,88600,88600,88600,0
|
|
20230922,134600,19883200,88600,88600,88600,88600,0
|
|
20230922,134500,19883200,88600,88600,88600,88600,3
|
|
20230922,134400,19617400,88600,88600,88600,88600,0
|
|
20230922,134300,19617400,88600,88600,88600,88600,0
|
|
20230922,134200,19617400,88600,88600,88600,88600,0
|
|
20230922,134100,19617400,88600,88600,88600,88600,0
|
|
20230922,134000,19617400,88600,88600,88600,88600,0
|
|
20230922,133900,19617400,88600,88600,88600,88600,0
|
|
20230922,133800,19617400,88600,88600,88600,88600,0
|
|
20230922,133700,19617400,88600,88600,88600,88600,0
|
|
20230922,133600,19617400,88600,88600,88600,88600,0
|
|
20230922,133500,19617400,88600,88600,88600,88600,0
|
|
20230922,133400,19617400,88600,88600,88600,88600,0
|
|
20230922,133300,19617400,88600,88600,88600,88600,0
|
|
20230922,133200,19617400,88600,88600,88600,88600,0
|
|
20230922,133100,19617400,88600,88600,88600,88600,0
|
|
20230922,133000,19617400,88600,88600,88600,88600,1
|
|
20230922,132900,19528800,88700,88700,88700,88700,0
|
|
20230922,132800,19528800,88700,88700,88700,88700,0
|
|
20230922,132700,19528800,88700,88700,88700,88700,0
|
|
20230922,132600,19528800,88700,88700,88700,88700,0
|
|
20230922,132500,19528800,88700,88700,88700,88700,0
|
|
20230922,132400,19528800,88700,88700,88700,88700,0
|
|
20230922,132300,19528800,88700,88700,88700,88700,0
|
|
20230922,132200,19528800,88700,88700,88700,88700,0
|
|
20230922,132100,19528800,88700,88700,88700,88700,0
|
|
20230922,132000,19528800,88700,88700,88700,88700,0
|
|
20230922,131900,19528800,88700,88700,88700,88700,0
|
|
20230922,131800,19528800,88700,88700,88700,88700,0
|
|
20230922,131700,19528800,88700,88700,88700,88700,0
|
|
20230922,131600,19528800,88700,88700,88700,88700,0
|
|
20230922,131500,19528800,88700,88700,88700,88700,0
|
|
20230922,131400,19528800,88700,88700,88700,88700,0
|
|
20230922,131300,19528800,88700,88700,88700,88700,0
|
|
20230922,131200,19528800,88700,88700,88700,88700,0
|
|
20230922,131100,19528800,88700,88700,88700,88700,0
|
|
20230922,131000,19528800,88700,88700,88700,88700,0
|
|
20230922,130900,19528800,88700,88700,88700,88700,0
|
|
20230922,130800,19528800,88700,88700,88700,88700,0
|
|
20230922,130700,19528800,88700,88700,88700,88700,0
|
|
20230922,130600,19528800,88700,88700,88700,88700,0
|
|
20230922,130500,19528800,88700,88700,88700,88700,0
|
|
20230922,130400,19528800,88700,88700,88700,88700,0
|
|
20230922,130300,19528800,88700,88700,88700,88700,0
|
|
20230922,130200,19528800,88700,88700,88700,88700,0
|
|
20230922,130100,19528800,88700,88700,88700,88700,0
|
|
20230922,130000,19528800,88700,88700,88700,88700,0
|
|
20230922,125900,19528800,88700,88700,88700,88700,0
|
|
20230922,125800,19528800,88700,88700,88700,88700,0
|
|
20230922,125700,19528800,88700,88700,88700,88700,0
|
|
20230922,125600,19528800,88700,88700,88700,88700,0
|
|
20230922,125500,19528800,88700,88700,88700,88700,0
|
|
20230922,125400,19528800,88700,88700,88700,88700,0
|
|
20230922,125300,19528800,88700,88700,88700,88700,0
|
|
20230922,125200,19528800,88700,88700,88700,88700,0
|
|
20230922,125100,19528800,88700,88700,88700,88700,0
|
|
20230922,125000,19528800,88700,88700,88700,88700,0
|
|
20230922,124900,19528800,88700,88700,88700,88700,0
|
|
20230922,124800,19528800,88700,88700,88700,88700,0
|
|
20230922,124700,19528800,88700,88700,88700,88700,0
|
|
20230922,124600,19528800,88700,88700,88700,88700,0
|
|
20230922,124500,19528800,88700,88700,88700,88700,0
|
|
20230922,124400,19528800,88700,88700,88700,88700,0
|
|
20230922,124300,19528800,88700,88700,88700,88700,0
|
|
20230922,124200,19528800,88700,88700,88700,88700,0
|
|
20230922,124100,19528800,88700,88700,88700,88700,0
|
|
20230922,124000,19528800,88700,88700,88700,88700,0
|
|
20230922,123900,19528800,88700,88700,88700,88700,0
|
|
20230922,123800,19528800,88700,88700,88700,88700,0
|
|
20230922,123700,19528800,88700,88700,88700,88700,0
|
|
20230922,123600,19528800,88700,88700,88700,88700,0
|
|
20230922,123500,19528800,88700,88700,88700,88700,0
|
|
20230922,123400,19528800,88700,88700,88700,88700,0
|
|
20230922,123300,19528800,88700,88700,88700,88700,0
|
|
20230922,123200,19528800,88700,88700,88700,88700,0
|
|
20230922,123100,19528800,88700,88700,88700,88700,0
|
|
20230922,123000,19528800,88700,88700,88700,88700,0
|
|
20230922,122900,19528800,88700,88700,88700,88700,0
|
|
20230922,122800,19528800,88700,88700,88700,88700,0
|
|
20230922,122700,19528800,88700,88700,88700,88700,0
|
|
20230922,122600,19528800,88700,88700,88700,88700,0
|
|
20230922,122500,19528800,88700,88700,88700,88700,0
|
|
20230922,122400,19528800,88700,88700,88700,88700,0
|
|
20230922,122300,19528800,88700,88700,88700,88700,0
|
|
20230922,122200,19528800,88700,88700,88700,88700,0
|
|
20230922,122100,19528800,88700,88700,88700,88700,0
|
|
20230922,122000,19528800,88700,88700,88700,88700,0
|
|
20230922,121900,19528800,88700,88700,88700,88700,0
|
|
20230922,121800,19528800,88700,88700,88700,88700,0
|
|
20230922,121700,19528800,88700,88700,88700,88700,0
|
|
20230922,121600,19528800,88700,88700,88700,88700,0
|
|
20230922,121500,19528800,88700,88700,88700,88700,0
|
|
20230922,121400,19528800,88700,88700,88700,88700,0
|
|
20230922,121300,19528800,88700,88700,88700,88700,3
|
|
20230922,121200,19262700,88700,88700,88700,88700,2
|
|
20230922,121100,19085300,89200,89200,89200,89200,0
|
|
20230922,121000,19085300,89200,89200,89200,89200,0
|
|
20230922,120900,19085300,89200,89200,89200,89200,0
|
|
20230922,120800,19085300,89200,89200,89200,89200,0
|
|
20230922,120700,19085300,89200,89200,89200,89200,0
|
|
20230922,120600,19085300,89200,89200,89200,89200,0
|
|
20230922,120500,19085300,89200,89200,89200,89200,0
|
|
20230922,120400,19085300,89200,89200,89200,89200,0
|
|
20230922,120300,19085300,89200,89200,89200,89200,0
|
|
20230922,120200,19085300,89200,89200,89200,89200,0
|
|
20230922,120100,19085300,89200,89200,89200,89200,0
|
|
20230922,120000,19085300,89200,89200,89200,89200,0
|
|
20230922,115900,19085300,89200,89200,89200,89200,0
|
|
20230922,115800,19085300,89200,89200,89200,89200,0
|
|
20230922,115700,19085300,89200,89200,89200,89200,0
|
|
20230922,115600,19085300,89200,89200,89200,89200,0
|
|
20230922,115500,19085300,89200,89200,89200,89200,0
|
|
20230922,115400,19085300,89200,89200,89200,89200,0
|
|
20230922,115300,19085300,89200,89200,89200,89200,0
|
|
20230922,115200,19085300,89200,89200,89200,89200,0
|
|
20230922,115100,19085300,89200,89200,89200,89200,0
|
|
20230922,115000,19085300,89200,89200,89200,89200,0
|
|
20230922,114900,19085300,89200,89200,89200,89200,0
|
|
20230922,114800,19085300,89200,89200,89200,89200,0
|
|
20230922,114700,19085300,89200,89200,89200,89200,0
|
|
20230922,114600,19085300,89200,89200,89200,89200,0
|
|
20230922,114500,19085300,89200,89200,89200,89200,0
|
|
20230922,114400,19085300,89200,89200,89200,89200,0
|
|
20230922,114300,19085300,89200,89200,89200,89200,0
|
|
20230922,114200,19085300,89200,89200,89200,89200,0
|
|
20230922,114100,19085300,89200,89200,89200,89200,0
|
|
20230922,114000,19085300,89200,89200,89200,89200,0
|
|
20230922,113900,19085300,89200,89200,89200,89200,0
|
|
20230922,113800,19085300,89200,89200,89200,89200,0
|
|
20230922,113700,19085300,89200,89200,89200,89200,0
|
|
20230922,113600,19085300,89200,89200,89200,89200,0
|
|
20230922,113500,19085300,89200,89200,89200,89200,0
|
|
20230922,113400,19085300,89200,89200,89200,89200,0
|
|
20230922,113300,19085300,89200,89200,89200,89200,0
|
|
20230922,113200,19085300,89200,89200,89200,89200,0
|
|
20230922,113100,19085300,89200,89200,89200,89200,0
|
|
20230922,113000,19085300,89200,89200,89200,89200,0
|
|
20230922,112900,19085300,89200,89200,89200,89200,0
|
|
20230922,112800,19085300,89200,89200,89200,89200,0
|
|
20230922,112700,19085300,89200,89200,89200,89200,0
|
|
20230922,112600,19085300,89200,89200,89200,89200,0
|
|
20230922,112500,19085300,89200,89200,89200,89200,0
|
|
20230922,112400,19085300,89200,89200,89200,89200,0
|
|
20230922,112300,19085300,89200,89200,89200,89200,0
|
|
20230922,112200,19085300,89200,89200,89200,89200,0
|
|
20230922,112100,19085300,89200,89200,89200,89200,1
|
|
20230922,112000,18996100,88500,88500,88500,88500,0
|
|
20230922,111900,18996100,88500,88500,88500,88500,0
|
|
20230922,111800,18996100,88500,88500,88500,88500,0
|
|
20230922,111700,18996100,88500,88500,88500,88500,0
|
|
20230922,111600,18996100,88500,88500,88500,88500,10
|
|
20230922,111500,18111100,88500,88600,88600,88500,37
|
|
20230922,111400,14836500,88700,88800,88800,88700,15
|
|
20230922,111300,13505800,89300,89300,89300,89300,0
|
|
20230922,111200,13505800,89300,89300,89300,89300,0
|
|
20230922,111100,13505800,89300,89300,89300,89300,0
|
|
20230922,111000,13505800,89300,89300,89300,89300,0
|
|
20230922,110900,13505800,89300,89300,89300,89300,0
|
|
20230922,110800,13505800,89300,89300,89300,89300,0
|
|
20230922,110700,13505800,89300,89300,89300,89300,0
|
|
20230922,110600,13505800,89300,89300,89300,89300,0
|
|
20230922,110500,13505800,89300,89300,89300,89300,0
|
|
20230922,110400,13505800,89300,89300,89300,89300,0
|
|
20230922,110300,13505800,89300,89300,89300,89300,0
|
|
20230922,110200,13505800,89300,89300,89300,89300,0
|
|
20230922,110100,13505800,89300,89300,89300,89300,0
|
|
20230922,110000,13505800,89300,89300,89300,89300,1
|
|
20230922,105900,13416500,88800,88800,88800,88800,2
|
|
20230922,105800,13238900,88800,88800,88800,88800,0
|
|
20230922,105700,13238900,88800,88800,88800,88800,0
|
|
20230922,105600,13238900,88800,88800,88800,88800,0
|
|
20230922,105500,13238900,88800,88800,88800,88800,1
|
|
20230922,105400,13150100,89500,89500,89500,89500,0
|
|
20230922,105300,13150100,89500,89500,89500,89500,0
|
|
20230922,105200,13150100,89500,89500,89500,89500,0
|
|
20230922,105100,13150100,89500,89500,89500,89500,0
|
|
20230922,105000,13150100,89500,89500,89500,89500,0
|
|
20230922,104900,13150100,89500,89500,89500,89500,0
|
|
20230922,104800,13150100,89500,89500,89500,89500,0
|
|
20230922,104700,13150100,89500,89500,89500,89500,0
|
|
20230922,104600,13150100,89500,89500,89500,89500,0
|
|
20230922,104500,13150100,89500,89500,89500,89500,0
|
|
20230922,104400,13150100,89500,89500,89500,89500,0
|
|
20230922,104300,13150100,89500,89500,89500,89500,0
|
|
20230922,104200,13150100,89500,89500,89500,89500,0
|
|
20230922,104100,13150100,89500,89500,89500,89500,0
|
|
20230922,104000,13150100,89500,89500,89500,89500,0
|
|
20230922,103900,13150100,89500,89500,89500,89500,0
|
|
20230922,103800,13150100,89500,89500,89500,89500,0
|
|
20230922,103700,13150100,89500,89500,89500,89500,0
|
|
20230922,103600,13150100,89500,89500,89500,89500,0
|
|
20230922,103500,13150100,89500,89500,89500,89500,0
|
|
20230922,103400,13150100,89500,89500,89500,89500,0
|
|
20230922,103300,13150100,89500,89500,89500,89500,0
|
|
20230922,103200,13150100,89500,89500,89500,89500,0
|
|
20230922,103100,13150100,89500,89500,89500,89500,0
|
|
20230922,103000,13150100,89500,89500,89500,89500,0
|
|
20230922,102900,13150100,89500,89500,89500,89500,0
|
|
20230922,102800,13150100,89500,89500,89500,89500,0
|
|
20230922,102700,13150100,89500,89500,89500,89500,0
|
|
20230922,102600,13150100,89500,89500,89500,89500,0
|
|
20230922,102500,13150100,89500,89500,89500,89500,0
|
|
20230922,102400,13150100,89500,89500,89500,89500,0
|
|
20230922,102300,13150100,89500,89500,89500,89500,0
|
|
20230922,102200,13150100,89500,89500,89500,89500,0
|
|
20230922,102100,13150100,89500,89500,89500,89500,0
|
|
20230922,102000,13150100,89500,89500,89500,89500,0
|
|
20230922,101900,13150100,89500,89500,89500,89500,0
|
|
20230922,101800,13150100,89500,89500,89500,89500,0
|
|
20230922,101700,13150100,89500,89500,89500,89500,0
|
|
20230922,101600,13150100,89500,89500,89500,89500,0
|
|
20230922,101500,13150100,89500,89500,89500,89500,0
|
|
20230922,101400,13150100,89500,89500,89500,89500,0
|
|
20230922,101300,13150100,89500,89500,89500,89500,0
|
|
20230922,101200,13150100,89500,89500,89500,89500,0
|
|
20230922,101100,13150100,89500,89500,89500,89500,0
|
|
20230922,101000,13150100,89500,89500,89500,89500,0
|
|
20230922,100900,13150100,89500,89500,89500,89500,0
|
|
20230922,100800,13150100,89500,89500,89500,89500,0
|
|
20230922,100700,13150100,89500,89500,89500,89500,0
|
|
20230922,100600,13150100,89500,89500,89500,89500,0
|
|
20230922,100500,13150100,89500,89500,89500,89500,0
|
|
20230922,100400,13150100,89500,89500,89500,89500,0
|
|
20230922,100300,13150100,89500,89500,89500,89500,0
|
|
20230922,100200,13150100,89500,89500,89500,89500,0
|
|
20230922,100100,13150100,89500,89500,89500,89500,0
|
|
20230922,100000,13150100,89500,89500,89500,89500,0
|
|
20230922,095900,13150100,89500,89500,89500,89500,0
|
|
20230922,095800,13150100,89500,89500,89500,89500,0
|
|
20230922,095700,13150100,89500,89500,89500,89500,0
|
|
20230922,095600,13150100,89500,89500,89500,89500,0
|
|
20230922,095500,13150100,89500,89500,89500,89500,0
|
|
20230922,095400,13150100,89500,89500,89500,89500,0
|
|
20230922,095300,13150100,89500,89500,89500,89500,0
|
|
20230922,095200,13150100,89500,89500,89500,89500,0
|
|
20230922,095100,13150100,89500,89500,89500,89500,0
|
|
20230922,095000,13150100,89500,89500,89500,89500,0
|
|
20230922,094900,13150100,89500,89500,89500,89500,0
|
|
20230922,094800,13150100,89500,89500,89500,89500,0
|
|
20230922,094700,13150100,89500,89500,89500,89500,0
|
|
20230922,094600,13150100,89500,89500,89500,89500,0
|
|
20230922,094500,13150100,89500,89500,89500,89500,0
|
|
20230922,094400,13150100,89500,89500,89500,89500,0
|
|
20230922,094300,13150100,89500,89500,89500,89500,0
|
|
20230922,094200,13150100,89500,89500,89500,89500,0
|
|
20230922,094100,13150100,89500,89500,89500,89500,2
|
|
20230922,094000,12971100,89500,89500,89500,89500,20
|
|
20230922,093900,11181100,89500,89500,89500,89500,0
|
|
20230922,093800,11181100,89500,89500,89500,89500,0
|
|
20230922,093700,11181100,89500,89500,89500,89500,0
|
|
20230922,093600,11181100,89500,89500,89500,89500,0
|
|
20230922,093500,11181100,89500,89500,89500,89500,0
|
|
20230922,093400,11181100,89500,89500,89500,89500,0
|
|
20230922,093300,11181100,89500,89500,89500,89500,0
|
|
20230922,093200,11181100,89500,89500,89500,89500,0
|
|
20230922,093100,11181100,89500,89500,89500,89500,0
|
|
20230922,093000,11181100,89500,89500,89500,89500,0
|
|
20230922,092900,11181100,89500,89500,89500,89500,0
|
|
20230922,092800,11181100,89500,89500,89500,89500,0
|
|
20230922,092700,11181100,89500,89500,89500,89500,0
|
|
20230922,092600,11181100,89500,89500,89500,89500,0
|
|
20230922,092500,11181100,89500,89500,89500,89500,0
|
|
20230922,092400,11181100,89500,89500,89500,89500,0
|
|
20230922,092300,11181100,89500,89500,89500,89500,0
|
|
20230922,092200,11181100,89500,89500,89500,89500,0
|
|
20230922,092100,11181100,89500,89500,89500,89500,0
|
|
20230922,092000,11181100,89500,89500,89500,89500,0
|
|
20230922,091900,11181100,89500,89500,89500,89500,0
|
|
20230922,091800,11181100,89500,89500,89500,89500,1
|
|
20230922,091700,11091600,89400,89400,89400,89400,0
|
|
20230922,091600,11091600,89400,89400,89400,89400,0
|
|
20230922,091500,11091600,89400,89400,89400,89400,0
|
|
20230922,091400,11091600,89400,89400,89400,89400,0
|
|
20230922,091300,11091600,89400,89400,89400,89400,0
|
|
20230922,091200,11091600,89400,89300,89400,89300,2
|
|
20230922,091100,10912900,89700,89700,89700,89700,0
|
|
20230922,091000,10912900,89700,89700,89700,89700,0
|
|
20230922,090900,10912900,89700,89700,89700,89700,0
|
|
20230922,090800,10912900,89700,89700,89700,89700,0
|
|
20230922,090700,10912900,89700,89700,89700,89700,0
|
|
20230922,090600,10912900,89700,89700,89700,89700,0
|
|
20230922,090500,10912900,89700,89700,89700,89700,0
|
|
20230922,090400,10912900,89700,89700,89700,89700,0
|
|
20230922,090300,10912900,89700,89700,89700,89700,0
|
|
20230922,090200,10912900,89700,89700,89700,89700,0
|
|
20230922,090100,10912900,89700,89700,89700,89700,0
|
|
20230922,090000,10912900,89700,88600,89700,88600,122
|