658 lines
33 KiB
CSV
658 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,195500,25343600,88600,88600,88600,88600,5
|
|
20230926,195400,25343600,88600,88600,88600,88600,0
|
|
20230926,195300,25343600,88600,88600,88600,88600,0
|
|
20230926,195200,25343600,88600,88600,88600,88600,0
|
|
20230926,195100,25343600,88600,88600,88600,88600,0
|
|
20230926,195000,25343600,88600,88600,88600,88600,0
|
|
20230926,194900,25343600,88600,88600,88600,88600,0
|
|
20230926,194800,25343600,88600,88600,88600,88600,0
|
|
20230926,194700,25343600,88600,88600,88600,88600,0
|
|
20230926,194600,25343600,88600,88600,88600,88600,0
|
|
20230926,194500,25343600,88600,88600,88600,88600,0
|
|
20230926,194400,25343600,88600,88600,88600,88600,0
|
|
20230926,194300,25343600,88600,88600,88600,88600,0
|
|
20230926,194200,25343600,88600,88600,88600,88600,0
|
|
20230926,194100,25343600,88600,88600,88600,88600,0
|
|
20230926,194000,25343600,88600,88600,88600,88600,0
|
|
20230926,193900,25343600,88600,88600,88600,88600,0
|
|
20230926,193800,25343600,88600,88600,88600,88600,0
|
|
20230926,193700,25343600,88600,88600,88600,88600,0
|
|
20230926,193600,25343600,88600,88600,88600,88600,0
|
|
20230926,193500,25343600,88600,88600,88600,88600,0
|
|
20230926,193400,25343600,88600,88600,88600,88600,0
|
|
20230926,193300,25343600,88600,88600,88600,88600,0
|
|
20230926,193200,25343600,88600,88600,88600,88600,0
|
|
20230926,193100,25343600,88600,88600,88600,88600,0
|
|
20230926,193000,25343600,88600,88600,88600,88600,0
|
|
20230926,192900,25343600,88600,88600,88600,88600,0
|
|
20230926,192800,25343600,88600,88600,88600,88600,0
|
|
20230926,192700,25343600,88600,88600,88600,88600,0
|
|
20230926,192600,25343600,88600,88600,88600,88600,0
|
|
20230926,192500,25343600,88600,88600,88600,88600,5
|
|
20230926,192400,25343600,88600,88600,88600,88600,0
|
|
20230926,192300,25343600,88600,88600,88600,88600,0
|
|
20230926,192200,25343600,88600,88600,88600,88600,0
|
|
20230926,192100,25343600,88600,88600,88600,88600,0
|
|
20230926,192000,25343600,88600,88600,88600,88600,0
|
|
20230926,191900,25343600,88600,88600,88600,88600,0
|
|
20230926,191800,25343600,88600,88600,88600,88600,0
|
|
20230926,191700,25343600,88600,88600,88600,88600,0
|
|
20230926,191600,25343600,88600,88600,88600,88600,0
|
|
20230926,191500,25343600,88600,88600,88600,88600,0
|
|
20230926,191400,25343600,88600,88600,88600,88600,0
|
|
20230926,191300,25343600,88600,88600,88600,88600,0
|
|
20230926,191200,25343600,88600,88600,88600,88600,0
|
|
20230926,191100,25343600,88600,88600,88600,88600,0
|
|
20230926,191000,25343600,88600,88600,88600,88600,0
|
|
20230926,190900,25343600,88600,88600,88600,88600,0
|
|
20230926,190800,25343600,88600,88600,88600,88600,0
|
|
20230926,190700,25343600,88600,88600,88600,88600,0
|
|
20230926,190600,25343600,88600,88600,88600,88600,0
|
|
20230926,190500,25343600,88600,88600,88600,88600,0
|
|
20230926,190400,25343600,88600,88600,88600,88600,0
|
|
20230926,190300,25343600,88600,88600,88600,88600,0
|
|
20230926,190200,25343600,88600,88600,88600,88600,0
|
|
20230926,190100,25343600,88600,88600,88600,88600,0
|
|
20230926,190000,25343600,88600,88600,88600,88600,0
|
|
20230926,185900,25343600,88600,88600,88600,88600,0
|
|
20230926,185800,25343600,88600,88600,88600,88600,0
|
|
20230926,185700,25343600,88600,88600,88600,88600,0
|
|
20230926,185600,25343600,88600,88600,88600,88600,0
|
|
20230926,185500,25343600,88600,88600,88600,88600,5
|
|
20230926,185400,25343600,88600,88600,88600,88600,0
|
|
20230926,185300,25343600,88600,88600,88600,88600,0
|
|
20230926,185200,25343600,88600,88600,88600,88600,0
|
|
20230926,185100,25343600,88600,88600,88600,88600,0
|
|
20230926,185000,25343600,88600,88600,88600,88600,0
|
|
20230926,184900,25343600,88600,88600,88600,88600,0
|
|
20230926,184800,25343600,88600,88600,88600,88600,0
|
|
20230926,184700,25343600,88600,88600,88600,88600,0
|
|
20230926,184600,25343600,88600,88600,88600,88600,0
|
|
20230926,184500,25343600,88600,88600,88600,88600,0
|
|
20230926,184400,25343600,88600,88600,88600,88600,0
|
|
20230926,184300,25343600,88600,88600,88600,88600,0
|
|
20230926,184200,25343600,88600,88600,88600,88600,0
|
|
20230926,184100,25343600,88600,88600,88600,88600,0
|
|
20230926,184000,25343600,88600,88600,88600,88600,0
|
|
20230926,183900,25343600,88600,88600,88600,88600,0
|
|
20230926,183800,25343600,88600,88600,88600,88600,0
|
|
20230926,183700,25343600,88600,88600,88600,88600,0
|
|
20230926,183600,25343600,88600,88600,88600,88600,0
|
|
20230926,183500,25343600,88600,88600,88600,88600,0
|
|
20230926,183400,25343600,88600,88600,88600,88600,0
|
|
20230926,183300,25343600,88600,88600,88600,88600,0
|
|
20230926,183200,25343600,88600,88600,88600,88600,0
|
|
20230926,183100,25343600,88600,88600,88600,88600,0
|
|
20230926,183000,25343600,88600,88600,88600,88600,0
|
|
20230926,182900,25343600,88600,88600,88600,88600,0
|
|
20230926,182800,25343600,88600,88600,88600,88600,0
|
|
20230926,182700,25343600,88600,88600,88600,88600,0
|
|
20230926,182600,25343600,88600,88600,88600,88600,0
|
|
20230926,182500,25343600,88600,88600,88600,88600,5
|
|
20230926,182400,25343600,88600,88600,88600,88600,0
|
|
20230926,182300,25343600,88600,88600,88600,88600,0
|
|
20230926,182200,25343600,88600,88600,88600,88600,0
|
|
20230926,182100,25343600,88600,88600,88600,88600,0
|
|
20230926,182000,25343600,88600,88600,88600,88600,0
|
|
20230926,181900,25343600,88600,88600,88600,88600,0
|
|
20230926,181800,25343600,88600,88600,88600,88600,0
|
|
20230926,181700,25343600,88600,88600,88600,88600,0
|
|
20230926,181600,25343600,88600,88600,88600,88600,0
|
|
20230926,181500,25343600,88600,88600,88600,88600,0
|
|
20230926,181400,25343600,88600,88600,88600,88600,0
|
|
20230926,181300,25343600,88600,88600,88600,88600,0
|
|
20230926,181200,25343600,88600,88600,88600,88600,0
|
|
20230926,181100,25343600,88600,88600,88600,88600,0
|
|
20230926,181000,25343600,88600,88600,88600,88600,0
|
|
20230926,180900,25343600,88600,88600,88600,88600,0
|
|
20230926,180800,25343600,88600,88600,88600,88600,0
|
|
20230926,180700,25343600,88600,88600,88600,88600,0
|
|
20230926,180600,25343600,88600,88600,88600,88600,0
|
|
20230926,180500,25343600,88600,88600,88600,88600,0
|
|
20230926,180400,25343600,88600,88600,88600,88600,0
|
|
20230926,180300,25343600,88600,88600,88600,88600,0
|
|
20230926,180200,25343600,88600,88600,88600,88600,0
|
|
20230926,180100,25343600,88600,88600,88600,88600,0
|
|
20230926,180000,25343600,88600,88600,88600,88600,0
|
|
20230926,175900,25343600,88600,88600,88600,88600,0
|
|
20230926,175800,25343600,88600,88600,88600,88600,0
|
|
20230926,175700,25343600,88600,88600,88600,88600,0
|
|
20230926,175600,25343600,88600,88600,88600,88600,0
|
|
20230926,175500,25343600,88600,88600,88600,88600,5
|
|
20230926,175400,25343600,88600,88600,88600,88600,0
|
|
20230926,175300,25343600,88600,88600,88600,88600,0
|
|
20230926,175200,25343600,88600,88600,88600,88600,0
|
|
20230926,175100,25343600,88600,88600,88600,88600,0
|
|
20230926,175000,25343600,88600,88600,88600,88600,0
|
|
20230926,174900,25343600,88600,88600,88600,88600,0
|
|
20230926,174800,25343600,88600,88600,88600,88600,0
|
|
20230926,174700,25343600,88600,88600,88600,88600,0
|
|
20230926,174600,25343600,88600,88600,88600,88600,0
|
|
20230926,174500,25343600,88600,88600,88600,88600,0
|
|
20230926,174400,25343600,88600,88600,88600,88600,0
|
|
20230926,174300,25343600,88600,88600,88600,88600,0
|
|
20230926,174200,25343600,88600,88600,88600,88600,0
|
|
20230926,174100,25343600,88600,88600,88600,88600,0
|
|
20230926,174000,25343600,88600,88600,88600,88600,0
|
|
20230926,173900,25343600,88600,88600,88600,88600,0
|
|
20230926,173800,25343600,88600,88600,88600,88600,0
|
|
20230926,173700,25343600,88600,88600,88600,88600,0
|
|
20230926,173600,25343600,88600,88600,88600,88600,0
|
|
20230926,173500,25343600,88600,88600,88600,88600,0
|
|
20230926,173400,25343600,88600,88600,88600,88600,0
|
|
20230926,173300,25343600,88600,88600,88600,88600,0
|
|
20230926,173200,25343600,88600,88600,88600,88600,0
|
|
20230926,173100,25343600,88600,88600,88600,88600,0
|
|
20230926,173000,25343600,88600,88600,88600,88600,0
|
|
20230926,172900,25343600,88600,88600,88600,88600,0
|
|
20230926,172800,25343600,88600,88600,88600,88600,0
|
|
20230926,172700,25343600,88600,88600,88600,88600,0
|
|
20230926,172600,25343600,88600,88600,88600,88600,0
|
|
20230926,172500,25343600,88600,88600,88600,88600,5
|
|
20230926,172400,25343600,88600,88600,88600,88600,0
|
|
20230926,172300,25343600,88600,88600,88600,88600,0
|
|
20230926,172200,25343600,88600,88600,88600,88600,0
|
|
20230926,172100,25343600,88600,88600,88600,88600,0
|
|
20230926,172000,25343600,88600,88600,88600,88600,0
|
|
20230926,171900,25343600,88600,88600,88600,88600,0
|
|
20230926,171800,25343600,88600,88600,88600,88600,0
|
|
20230926,171700,25343600,88600,88600,88600,88600,0
|
|
20230926,171600,25343600,88600,88600,88600,88600,0
|
|
20230926,171500,25343600,88600,88600,88600,88600,0
|
|
20230926,171400,25343600,88600,88600,88600,88600,0
|
|
20230926,171300,25343600,88600,88600,88600,88600,0
|
|
20230926,171200,25343600,88600,88600,88600,88600,0
|
|
20230926,171100,25343600,88600,88600,88600,88600,0
|
|
20230926,171000,25343600,88600,88600,88600,88600,0
|
|
20230926,170900,25343600,88600,88600,88600,88600,0
|
|
20230926,170800,25343600,88600,88600,88600,88600,0
|
|
20230926,170700,25343600,88600,88600,88600,88600,0
|
|
20230926,170600,25343600,88600,88600,88600,88600,0
|
|
20230926,170500,25343600,88600,88600,88600,88600,0
|
|
20230926,170400,25343600,88600,88600,88600,88600,0
|
|
20230926,170300,25343600,88600,88600,88600,88600,0
|
|
20230926,170200,25343600,88600,88600,88600,88600,0
|
|
20230926,170100,25343600,88600,88600,88600,88600,0
|
|
20230926,170000,25343600,88600,88600,88600,88600,0
|
|
20230926,165900,25343600,88600,88600,88600,88600,0
|
|
20230926,165800,25343600,88600,88600,88600,88600,0
|
|
20230926,165700,25343600,88600,88600,88600,88600,0
|
|
20230926,165600,25343600,88600,88600,88600,88600,0
|
|
20230926,165500,25343600,88600,88600,88600,88600,5
|
|
20230926,165400,25343600,88600,88600,88600,88600,0
|
|
20230926,165300,25343600,88600,88600,88600,88600,0
|
|
20230926,165200,25343600,88600,88600,88600,88600,0
|
|
20230926,165100,25343600,88600,88600,88600,88600,0
|
|
20230926,165000,25343600,88600,88600,88600,88600,0
|
|
20230926,164900,25343600,88600,88600,88600,88600,0
|
|
20230926,164800,25343600,88600,88600,88600,88600,0
|
|
20230926,164700,25343600,88600,88600,88600,88600,0
|
|
20230926,164600,25343600,88600,88600,88600,88600,0
|
|
20230926,164500,25343600,88600,88600,88600,88600,0
|
|
20230926,164400,25343600,88600,88600,88600,88600,0
|
|
20230926,164300,25343600,88600,88600,88600,88600,0
|
|
20230926,164200,25343600,88600,88600,88600,88600,0
|
|
20230926,164100,25343600,88600,88600,88600,88600,0
|
|
20230926,164000,25343600,88600,88600,88600,88600,0
|
|
20230926,163900,25343600,88600,88600,88600,88600,0
|
|
20230926,163800,25343600,88600,88600,88600,88600,0
|
|
20230926,163700,25343600,88600,88600,88600,88600,0
|
|
20230926,163600,25343600,88600,88600,88600,88600,0
|
|
20230926,163500,25343600,88600,88600,88600,88600,0
|
|
20230926,163400,25343600,88600,88600,88600,88600,0
|
|
20230926,163300,25343600,88600,88600,88600,88600,0
|
|
20230926,163200,25343600,88600,88600,88600,88600,0
|
|
20230926,163100,25343600,88600,88600,88600,88600,0
|
|
20230926,163000,25343600,88600,88600,88600,88600,0
|
|
20230926,162900,25343600,88600,88600,88600,88600,0
|
|
20230926,162800,25343600,88600,88600,88600,88600,0
|
|
20230926,162700,25343600,88600,88600,88600,88600,0
|
|
20230926,162600,25343600,88600,88600,88600,88600,0
|
|
20230926,162500,25343600,88600,88600,88600,88600,5
|
|
20230926,162400,25343600,88600,88600,88600,88600,0
|
|
20230926,162300,25343600,88600,88600,88600,88600,0
|
|
20230926,162200,25343600,88600,88600,88600,88600,0
|
|
20230926,162100,25343600,88600,88600,88600,88600,0
|
|
20230926,162000,25343600,88600,88600,88600,88600,0
|
|
20230926,161900,25343600,88600,88600,88600,88600,0
|
|
20230926,161800,25343600,88600,88600,88600,88600,0
|
|
20230926,161700,25343600,88600,88600,88600,88600,0
|
|
20230926,161600,25343600,88600,88600,88600,88600,0
|
|
20230926,161500,25343600,88600,88600,88600,88600,0
|
|
20230926,161400,25343600,88600,88600,88600,88600,0
|
|
20230926,161300,25343600,88600,88600,88600,88600,0
|
|
20230926,161200,25343600,88600,88600,88600,88600,0
|
|
20230926,161100,25343600,88600,88600,88600,88600,0
|
|
20230926,161000,25343600,88600,88600,88600,88600,0
|
|
20230926,160900,25343600,88600,88600,88600,88600,0
|
|
20230926,160800,25343600,88600,88600,88600,88600,0
|
|
20230926,160700,25343600,88600,88600,88600,88600,0
|
|
20230926,160600,25343600,88600,88600,88600,88600,0
|
|
20230926,160500,25343600,88600,88600,88600,88600,0
|
|
20230926,160400,25343600,88600,88600,88600,88600,0
|
|
20230926,160300,25343600,88600,88600,88600,88600,0
|
|
20230926,160200,25343600,88600,88600,88600,88600,0
|
|
20230926,160100,25343600,88600,88600,88600,88600,0
|
|
20230926,160000,25343600,88600,88600,88600,88600,0
|
|
20230926,155900,25343600,88600,88600,88600,88600,0
|
|
20230926,155800,25343600,88600,88600,88600,88600,0
|
|
20230926,155700,25343600,88600,88600,88600,88600,0
|
|
20230926,155600,25343600,88600,88600,88600,88600,0
|
|
20230926,155500,25343600,88600,88600,88600,88600,5
|
|
20230926,155400,25343600,88600,88600,88600,88600,0
|
|
20230926,155300,25343600,88600,88600,88600,88600,0
|
|
20230926,155200,25343600,88600,88600,88600,88600,0
|
|
20230926,155100,25343600,88600,88600,88600,88600,0
|
|
20230926,155000,25343600,88600,88600,88600,88600,0
|
|
20230926,154900,25343600,88600,88600,88600,88600,0
|
|
20230926,154800,25343600,88600,88600,88600,88600,0
|
|
20230926,154700,25343600,88600,88600,88600,88600,0
|
|
20230926,154600,25343600,88600,88600,88600,88600,0
|
|
20230926,154500,25343600,88600,88600,88600,88600,0
|
|
20230926,154400,25343600,88600,88600,88600,88600,0
|
|
20230926,154300,25343600,88600,88600,88600,88600,0
|
|
20230926,154200,25343600,88600,88600,88600,88600,0
|
|
20230926,154100,25343600,88600,88600,88600,88600,0
|
|
20230926,154000,25343600,88600,88600,88600,88600,0
|
|
20230926,153900,25343600,88600,88600,88600,88600,0
|
|
20230926,153800,25343600,88600,88600,88600,88600,0
|
|
20230926,153700,25343600,88600,88600,88600,88600,0
|
|
20230926,153600,25343600,88600,88600,88600,88600,0
|
|
20230926,153500,25343600,88600,88600,88600,88600,0
|
|
20230926,153400,25343600,88600,88600,88600,88600,0
|
|
20230926,153300,25343600,88600,88600,88600,88600,0
|
|
20230926,153200,25343600,88600,88600,88600,88600,0
|
|
20230926,153100,25343600,88600,88600,88600,88600,0
|
|
20230926,153000,25343600,88600,88600,88600,88600,5
|
|
20230926,152900,24900600,88100,88100,88100,88100,0
|
|
20230926,152800,24900600,88100,88100,88100,88100,0
|
|
20230926,152700,24900600,88100,88100,88100,88100,0
|
|
20230926,152600,24900600,88100,88100,88100,88100,0
|
|
20230926,152500,24900600,88100,88100,88100,88100,0
|
|
20230926,152400,24900600,88100,88100,88100,88100,0
|
|
20230926,152300,24900600,88100,88100,88100,88100,0
|
|
20230926,152200,24900600,88100,88100,88100,88100,0
|
|
20230926,152100,24900600,88100,88100,88100,88100,0
|
|
20230926,152000,24900600,88100,88100,88100,88100,0
|
|
20230926,151900,24900600,88100,88100,88100,88100,0
|
|
20230926,151800,24900600,88100,88100,88100,88100,0
|
|
20230926,151700,24900600,88100,88100,88100,88100,0
|
|
20230926,151600,24900600,88100,88100,88100,88100,0
|
|
20230926,151500,24900600,88100,88100,88100,88100,0
|
|
20230926,151400,24900600,88100,88100,88100,88100,0
|
|
20230926,151300,24900600,88100,88100,88100,88100,0
|
|
20230926,151200,24900600,88100,88100,88100,88100,0
|
|
20230926,151100,24900600,88100,88100,88100,88100,0
|
|
20230926,151000,24900600,88100,88100,88100,88100,0
|
|
20230926,150900,24900600,88100,88100,88100,88100,0
|
|
20230926,150800,24900600,88100,88100,88100,88100,0
|
|
20230926,150700,24900600,88100,88100,88100,88100,0
|
|
20230926,150600,24900600,88100,88100,88100,88100,0
|
|
20230926,150500,24900600,88100,88100,88100,88100,0
|
|
20230926,150400,24900600,88100,88100,88100,88100,0
|
|
20230926,150300,24900600,88100,88100,88100,88100,0
|
|
20230926,150200,24900600,88100,88100,88100,88100,0
|
|
20230926,150100,24900600,88100,88100,88100,88100,0
|
|
20230926,150000,24900600,88100,88100,88100,88100,0
|
|
20230926,145900,24900600,88100,88100,88100,88100,0
|
|
20230926,145800,24900600,88100,88100,88100,88100,0
|
|
20230926,145700,24900600,88100,88100,88100,88100,0
|
|
20230926,145600,24900600,88100,88100,88100,88100,0
|
|
20230926,145500,24900600,88100,88100,88100,88100,1
|
|
20230926,145400,24812500,88200,88200,88200,88200,0
|
|
20230926,145300,24812500,88200,88200,88200,88200,0
|
|
20230926,145200,24812500,88200,88200,88200,88200,0
|
|
20230926,145100,24812500,88200,88200,88200,88200,0
|
|
20230926,145000,24812500,88200,88200,88200,88200,0
|
|
20230926,144900,24812500,88200,88200,88200,88200,0
|
|
20230926,144800,24812500,88200,88200,88200,88200,0
|
|
20230926,144700,24812500,88200,88200,88200,88200,0
|
|
20230926,144600,24812500,88200,88200,88200,88200,0
|
|
20230926,144500,24812500,88200,88200,88200,88200,0
|
|
20230926,144400,24812500,88200,88200,88200,88200,0
|
|
20230926,144300,24812500,88200,88200,88200,88200,0
|
|
20230926,144200,24812500,88200,88200,88200,88200,5
|
|
20230926,144100,24371500,88200,88200,88200,88200,0
|
|
20230926,144000,24371500,88200,88200,88200,88200,0
|
|
20230926,143900,24371500,88200,88200,88200,88200,0
|
|
20230926,143800,24371500,88200,88200,88200,88200,4
|
|
20230926,143700,24018700,88200,88200,88200,88200,0
|
|
20230926,143600,24018700,88200,88200,88200,88200,0
|
|
20230926,143500,24018700,88200,88200,88200,88200,0
|
|
20230926,143400,24018700,88200,88200,88200,88200,0
|
|
20230926,143300,24018700,88200,88200,88200,88200,0
|
|
20230926,143200,24018700,88200,88200,88200,88200,0
|
|
20230926,143100,24018700,88200,88200,88200,88200,0
|
|
20230926,143000,24018700,88200,88200,88200,88200,0
|
|
20230926,142900,24018700,88200,88200,88200,88200,0
|
|
20230926,142800,24018700,88200,88200,88200,88200,1
|
|
20230926,142700,23930500,87900,87900,87900,87900,0
|
|
20230926,142600,23930500,87900,87900,87900,87900,0
|
|
20230926,142500,23930500,87900,87900,87900,87900,0
|
|
20230926,142400,23930500,87900,87900,87900,87900,0
|
|
20230926,142300,23930500,87900,87900,87900,87900,0
|
|
20230926,142200,23930500,87900,87900,87900,87900,0
|
|
20230926,142100,23930500,87900,87900,87900,87900,0
|
|
20230926,142000,23930500,87900,87900,87900,87900,0
|
|
20230926,141900,23930500,87900,87900,87900,87900,0
|
|
20230926,141800,23930500,87900,87900,87900,87900,0
|
|
20230926,141700,23930500,87900,87900,87900,87900,0
|
|
20230926,141600,23930500,87900,87900,87900,87900,0
|
|
20230926,141500,23930500,87900,87900,87900,87900,0
|
|
20230926,141400,23930500,87900,87900,87900,87900,0
|
|
20230926,141300,23930500,87900,87900,87900,87900,0
|
|
20230926,141200,23930500,87900,87900,87900,87900,0
|
|
20230926,141100,23930500,87900,87900,87900,87900,0
|
|
20230926,141000,23930500,87900,87900,87900,87900,0
|
|
20230926,140900,23930500,87900,87900,87900,87900,0
|
|
20230926,140800,23930500,87900,87900,87900,87900,0
|
|
20230926,140700,23930500,87900,87900,87900,87900,1
|
|
20230926,140600,23842600,88200,88200,88200,88200,0
|
|
20230926,140500,23842600,88200,88200,88200,88200,0
|
|
20230926,140400,23842600,88200,88200,88200,88200,0
|
|
20230926,140300,23842600,88200,88200,88200,88200,0
|
|
20230926,140200,23842600,88200,88200,88200,88200,0
|
|
20230926,140100,23842600,88200,88200,88200,88200,0
|
|
20230926,140000,23842600,88200,88200,88200,88200,0
|
|
20230926,135900,23842600,88200,88200,88200,88200,13
|
|
20230926,135800,22696000,88200,88200,88200,88200,0
|
|
20230926,135700,22696000,88200,88200,88200,88200,0
|
|
20230926,135600,22696000,88200,88200,88200,88200,0
|
|
20230926,135500,22696000,88200,88200,88200,88200,0
|
|
20230926,135400,22696000,88200,88200,88200,88200,0
|
|
20230926,135300,22696000,88200,88200,88200,88200,0
|
|
20230926,135200,22696000,88200,88200,88200,88200,0
|
|
20230926,135100,22696000,88200,88200,88200,88200,0
|
|
20230926,135000,22696000,88200,88200,88200,88200,0
|
|
20230926,134900,22696000,88200,88200,88200,88200,0
|
|
20230926,134800,22696000,88200,88200,88200,88200,0
|
|
20230926,134700,22696000,88200,88200,88200,88200,0
|
|
20230926,134600,22696000,88200,88200,88200,88200,0
|
|
20230926,134500,22696000,88200,88200,88200,88200,0
|
|
20230926,134400,22696000,88200,88200,88200,88200,0
|
|
20230926,134300,22696000,88200,88200,88200,88200,0
|
|
20230926,134200,22696000,88200,88200,88200,88200,0
|
|
20230926,134100,22696000,88200,88200,88200,88200,0
|
|
20230926,134000,22696000,88200,88200,88200,88200,0
|
|
20230926,133900,22696000,88200,88200,88200,88200,0
|
|
20230926,133800,22696000,88200,88200,88200,88200,0
|
|
20230926,133700,22696000,88200,88200,88200,88200,0
|
|
20230926,133600,22696000,88200,88200,88200,88200,0
|
|
20230926,133500,22696000,88200,88200,88200,88200,0
|
|
20230926,133400,22696000,88200,88200,88200,88200,0
|
|
20230926,133300,22696000,88200,88200,88200,88200,0
|
|
20230926,133200,22696000,88200,88200,88200,88200,0
|
|
20230926,133100,22696000,88200,88200,88200,88200,0
|
|
20230926,133000,22696000,88200,88200,88200,88200,0
|
|
20230926,132900,22696000,88200,88200,88200,88200,2
|
|
20230926,132800,22519600,88600,88600,88600,88600,0
|
|
20230926,132700,22519600,88600,88600,88600,88600,0
|
|
20230926,132600,22519600,88600,88600,88600,88600,0
|
|
20230926,132500,22519600,88600,88600,88600,88600,0
|
|
20230926,132400,22519600,88600,88600,88600,88600,0
|
|
20230926,132300,22519600,88600,88600,88600,88600,0
|
|
20230926,132200,22519600,88600,88600,88600,88600,0
|
|
20230926,132100,22519600,88600,88600,88600,88600,0
|
|
20230926,132000,22519600,88600,88600,88600,88600,0
|
|
20230926,131900,22519600,88600,88600,88600,88600,1
|
|
20230926,131800,22431000,88600,88600,88600,88600,0
|
|
20230926,131700,22431000,88600,88600,88600,88600,0
|
|
20230926,131600,22431000,88600,88600,88600,88600,0
|
|
20230926,131500,22431000,88600,88600,88600,88600,0
|
|
20230926,131400,22431000,88600,88600,88600,88600,0
|
|
20230926,131300,22431000,88600,88600,88600,88600,0
|
|
20230926,131200,22431000,88600,88600,88600,88600,0
|
|
20230926,131100,22431000,88600,88600,88600,88600,0
|
|
20230926,131000,22431000,88600,88600,88600,88600,0
|
|
20230926,130900,22431000,88600,88600,88600,88600,0
|
|
20230926,130800,22431000,88600,88600,88600,88600,0
|
|
20230926,130700,22431000,88600,88600,88600,88600,0
|
|
20230926,130600,22431000,88600,88600,88600,88600,0
|
|
20230926,130500,22431000,88600,88600,88600,88600,0
|
|
20230926,130400,22431000,88600,88600,88600,88600,0
|
|
20230926,130300,22431000,88600,88600,88600,88600,5
|
|
20230926,130200,21988000,88600,88600,88600,88600,0
|
|
20230926,130100,21988000,88600,88600,88600,88600,0
|
|
20230926,130000,21988000,88600,88600,88600,88600,0
|
|
20230926,125900,21988000,88600,88600,88600,88600,0
|
|
20230926,125800,21988000,88600,88600,88600,88600,0
|
|
20230926,125700,21988000,88600,88600,88600,88600,0
|
|
20230926,125600,21988000,88600,88600,88600,88600,0
|
|
20230926,125500,21988000,88600,88600,88600,88600,0
|
|
20230926,125400,21988000,88600,88600,88600,88600,0
|
|
20230926,125300,21988000,88600,88600,88600,88600,0
|
|
20230926,125200,21988000,88600,88600,88600,88600,0
|
|
20230926,125100,21988000,88600,88600,88600,88600,0
|
|
20230926,125000,21988000,88600,88600,88600,88600,0
|
|
20230926,124900,21988000,88600,88600,88600,88600,1
|
|
20230926,124800,21899400,88500,88500,88500,88500,0
|
|
20230926,124700,21899400,88500,88500,88500,88500,0
|
|
20230926,124600,21899400,88500,88500,88500,88500,0
|
|
20230926,124500,21899400,88500,88500,88500,88500,0
|
|
20230926,124400,21899400,88500,88500,88500,88500,0
|
|
20230926,124300,21899400,88500,88500,88500,88500,0
|
|
20230926,124200,21899400,88500,88500,88500,88500,0
|
|
20230926,124100,21899400,88500,88500,88500,88500,0
|
|
20230926,124000,21899400,88500,88500,88500,88500,0
|
|
20230926,123900,21899400,88500,88500,88500,88500,0
|
|
20230926,123800,21899400,88500,88500,88500,88500,0
|
|
20230926,123700,21899400,88500,88500,88500,88500,0
|
|
20230926,123600,21899400,88500,88500,88500,88500,0
|
|
20230926,123500,21899400,88500,88500,88500,88500,0
|
|
20230926,123400,21899400,88500,88500,88500,88500,0
|
|
20230926,123300,21899400,88500,88500,88500,88500,0
|
|
20230926,123200,21899400,88500,88500,88500,88500,0
|
|
20230926,123100,21899400,88500,88500,88500,88500,0
|
|
20230926,123000,21899400,88500,88500,88500,88500,0
|
|
20230926,122900,21899400,88500,88500,88500,88500,0
|
|
20230926,122800,21899400,88500,88500,88500,88500,0
|
|
20230926,122700,21899400,88500,88500,88500,88500,0
|
|
20230926,122600,21899400,88500,88500,88500,88500,0
|
|
20230926,122500,21899400,88500,88500,88500,88500,0
|
|
20230926,122400,21899400,88500,88500,88500,88500,0
|
|
20230926,122300,21899400,88500,88500,88500,88500,0
|
|
20230926,122200,21899400,88500,88500,88500,88500,0
|
|
20230926,122100,21899400,88500,88500,88500,88500,0
|
|
20230926,122000,21899400,88500,88500,88500,88500,0
|
|
20230926,121900,21899400,88500,88500,88500,88500,0
|
|
20230926,121800,21899400,88500,88500,88500,88500,0
|
|
20230926,121700,21899400,88500,88500,88500,88500,0
|
|
20230926,121600,21899400,88500,88500,88500,88500,0
|
|
20230926,121500,21899400,88500,88500,88500,88500,0
|
|
20230926,121400,21899400,88500,88500,88500,88500,0
|
|
20230926,121300,21899400,88500,88500,88500,88500,0
|
|
20230926,121200,21899400,88500,88500,88500,88500,0
|
|
20230926,121100,21899400,88500,88500,88500,88500,1
|
|
20230926,121000,21810900,88200,88200,88200,88200,0
|
|
20230926,120900,21810900,88200,88200,88200,88200,0
|
|
20230926,120800,21810900,88200,88200,88200,88200,0
|
|
20230926,120700,21810900,88200,88200,88200,88200,0
|
|
20230926,120600,21810900,88200,88200,88200,88200,0
|
|
20230926,120500,21810900,88200,88200,88200,88200,0
|
|
20230926,120400,21810900,88200,88200,88200,88200,0
|
|
20230926,120300,21810900,88200,88200,88200,88200,0
|
|
20230926,120200,21810900,88200,88200,88200,88200,0
|
|
20230926,120100,21810900,88200,88200,88200,88200,0
|
|
20230926,120000,21810900,88200,88200,88200,88200,0
|
|
20230926,115900,21810900,88200,88200,88200,88200,0
|
|
20230926,115800,21810900,88200,88200,88200,88200,0
|
|
20230926,115700,21810900,88200,88200,88200,88200,1
|
|
20230926,115600,21722700,88400,88400,88400,88400,0
|
|
20230926,115500,21722700,88400,88400,88400,88400,0
|
|
20230926,115400,21722700,88400,88400,88400,88400,0
|
|
20230926,115300,21722700,88400,88400,88400,88400,0
|
|
20230926,115200,21722700,88400,88400,88400,88400,0
|
|
20230926,115100,21722700,88400,88400,88400,88400,0
|
|
20230926,115000,21722700,88400,88400,88400,88400,0
|
|
20230926,114900,21722700,88400,88400,88400,88400,0
|
|
20230926,114800,21722700,88400,88400,88400,88400,0
|
|
20230926,114700,21722700,88400,88400,88400,88400,0
|
|
20230926,114600,21722700,88400,88400,88400,88400,0
|
|
20230926,114500,21722700,88400,88400,88400,88400,0
|
|
20230926,114400,21722700,88400,88400,88400,88400,0
|
|
20230926,114300,21722700,88400,88400,88400,88400,0
|
|
20230926,114200,21722700,88400,88400,88400,88400,0
|
|
20230926,114100,21722700,88400,88400,88400,88400,0
|
|
20230926,114000,21722700,88400,88400,88400,88400,0
|
|
20230926,113900,21722700,88400,88400,88400,88400,0
|
|
20230926,113800,21722700,88400,88400,88400,88400,15
|
|
20230926,113700,20396700,88400,88400,88400,88400,0
|
|
20230926,113600,20396700,88400,88400,88400,88400,0
|
|
20230926,113500,20396700,88400,88400,88400,88400,0
|
|
20230926,113400,20396700,88400,88400,88400,88400,0
|
|
20230926,113300,20396700,88400,88400,88400,88400,0
|
|
20230926,113200,20396700,88400,88400,88400,88400,0
|
|
20230926,113100,20396700,88400,88400,88400,88400,0
|
|
20230926,113000,20396700,88400,88400,88400,88400,0
|
|
20230926,112900,20396700,88400,88400,88400,88400,0
|
|
20230926,112800,20396700,88400,88400,88400,88400,0
|
|
20230926,112700,20396700,88400,88400,88400,88400,0
|
|
20230926,112600,20396700,88400,88400,88400,88400,0
|
|
20230926,112500,20396700,88400,88400,88400,88400,0
|
|
20230926,112400,20396700,88400,88400,88400,88400,0
|
|
20230926,112300,20396700,88400,88400,88400,88400,0
|
|
20230926,112200,20396700,88400,88400,88400,88400,0
|
|
20230926,112100,20396700,88400,88400,88400,88400,0
|
|
20230926,112000,20396700,88400,88400,88400,88400,0
|
|
20230926,111900,20396700,88400,88400,88400,88400,0
|
|
20230926,111800,20396700,88400,88400,88400,88400,5
|
|
20230926,111700,19954700,88800,88800,88800,88800,0
|
|
20230926,111600,19954700,88800,88800,88800,88800,0
|
|
20230926,111500,19954700,88800,88800,88800,88800,0
|
|
20230926,111400,19954700,88800,88800,88800,88800,0
|
|
20230926,111300,19954700,88800,88800,88800,88800,0
|
|
20230926,111200,19954700,88800,88800,88800,88800,0
|
|
20230926,111100,19954700,88800,88800,88800,88800,0
|
|
20230926,111000,19954700,88800,88800,88800,88800,0
|
|
20230926,110900,19954700,88800,88800,88800,88800,0
|
|
20230926,110800,19954700,88800,88800,88800,88800,0
|
|
20230926,110700,19954700,88800,88800,88800,88800,0
|
|
20230926,110600,19954700,88800,88800,88800,88800,0
|
|
20230926,110500,19954700,88800,88800,88800,88800,0
|
|
20230926,110400,19954700,88800,88800,88800,88800,0
|
|
20230926,110300,19954700,88800,88800,88800,88800,0
|
|
20230926,110200,19954700,88800,88800,88800,88800,0
|
|
20230926,110100,19954700,88800,88800,88800,88800,0
|
|
20230926,110000,19954700,88800,88800,88800,88800,0
|
|
20230926,105900,19954700,88800,88800,88800,88800,0
|
|
20230926,105800,19954700,88800,88800,88800,88800,0
|
|
20230926,105700,19954700,88800,88800,88800,88800,0
|
|
20230926,105600,19954700,88800,88800,88800,88800,0
|
|
20230926,105500,19954700,88800,88800,88800,88800,0
|
|
20230926,105400,19954700,88800,88800,88800,88800,0
|
|
20230926,105300,19954700,88800,88800,88800,88800,0
|
|
20230926,105200,19954700,88800,88800,88800,88800,0
|
|
20230926,105100,19954700,88800,88800,88800,88800,0
|
|
20230926,105000,19954700,88800,88800,88800,88800,0
|
|
20230926,104900,19954700,88800,88800,88800,88800,0
|
|
20230926,104800,19954700,88800,88800,88800,88800,0
|
|
20230926,104700,19954700,88800,88800,88800,88800,0
|
|
20230926,104600,19954700,88800,88800,88800,88800,0
|
|
20230926,104500,19954700,88800,88800,88800,88800,0
|
|
20230926,104400,19954700,88800,88800,88800,88800,0
|
|
20230926,104300,19954700,88800,88800,88800,88800,0
|
|
20230926,104200,19954700,88800,88800,88800,88800,0
|
|
20230926,104100,19954700,88800,88800,88800,88800,0
|
|
20230926,104000,19954700,88800,88800,88800,88800,0
|
|
20230926,103900,19954700,88800,88800,88800,88800,0
|
|
20230926,103800,19954700,88800,88800,88800,88800,0
|
|
20230926,103700,19954700,88800,88800,88800,88800,0
|
|
20230926,103600,19954700,88800,88800,88800,88800,0
|
|
20230926,103500,19954700,88800,88800,88800,88800,0
|
|
20230926,103400,19954700,88800,88800,88800,88800,0
|
|
20230926,103300,19954700,88800,88800,88800,88800,0
|
|
20230926,103200,19954700,88800,88400,88800,88400,3
|
|
20230926,103100,19689100,88400,88400,88400,88400,0
|
|
20230926,103000,19689100,88400,88400,88400,88400,0
|
|
20230926,102900,19689100,88400,88400,88400,88400,0
|
|
20230926,102800,19689100,88400,88400,88400,88400,0
|
|
20230926,102700,19689100,88400,88400,88400,88400,0
|
|
20230926,102600,19689100,88400,88400,88400,88400,0
|
|
20230926,102500,19689100,88400,88400,88400,88400,0
|
|
20230926,102400,19689100,88400,88600,88600,88400,7
|
|
20230926,102300,19069500,90000,90000,90000,90000,0
|
|
20230926,102200,19069500,90000,90000,90000,90000,0
|
|
20230926,102100,19069500,90000,90000,90000,90000,0
|
|
20230926,102000,19069500,90000,90000,90000,90000,0
|
|
20230926,101900,19069500,90000,90000,90000,90000,0
|
|
20230926,101800,19069500,90000,90000,90000,90000,0
|
|
20230926,101700,19069500,90000,90000,90000,90000,0
|
|
20230926,101600,19069500,90000,90000,90000,90000,0
|
|
20230926,101500,19069500,90000,90000,90000,90000,0
|
|
20230926,101400,19069500,90000,90000,90000,90000,0
|
|
20230926,101300,19069500,90000,90000,90000,90000,0
|
|
20230926,101200,19069500,90000,90000,90000,90000,0
|
|
20230926,101100,19069500,90000,90000,90000,90000,0
|
|
20230926,101000,19069500,90000,90000,90000,90000,0
|
|
20230926,100900,19069500,90000,90000,90000,90000,0
|
|
20230926,100800,19069500,90000,90000,90000,90000,0
|
|
20230926,100700,19069500,90000,90000,90000,90000,0
|
|
20230926,100600,19069500,90000,90000,90000,90000,0
|
|
20230926,100500,19069500,90000,90000,90000,90000,0
|
|
20230926,100400,19069500,90000,90000,90000,90000,0
|
|
20230926,100300,19069500,90000,90000,90000,90000,0
|
|
20230926,100200,19069500,90000,90000,90000,90000,0
|
|
20230926,100100,19069500,90000,90000,90000,90000,0
|
|
20230926,100000,19069500,90000,90000,90000,90000,0
|
|
20230926,095900,19069500,90000,90000,90000,90000,0
|
|
20230926,095800,19069500,90000,90000,90000,90000,0
|
|
20230926,095700,19069500,90000,90000,90000,90000,0
|
|
20230926,095600,19069500,90000,90000,90000,90000,0
|
|
20230926,095500,19069500,90000,90000,90000,90000,0
|
|
20230926,095400,19069500,90000,90000,90000,90000,0
|
|
20230926,095300,19069500,90000,90000,90000,90000,0
|
|
20230926,095200,19069500,90000,90000,90000,90000,0
|
|
20230926,095100,19069500,90000,90000,90000,90000,0
|
|
20230926,095000,19069500,90000,90000,90000,90000,0
|
|
20230926,094900,19069500,90000,90000,90000,90000,0
|
|
20230926,094800,19069500,90000,90000,90000,90000,0
|
|
20230926,094700,19069500,90000,90000,90000,90000,0
|
|
20230926,094600,19069500,90000,90000,90000,90000,0
|
|
20230926,094500,19069500,90000,90000,90000,90000,0
|
|
20230926,094400,19069500,90000,90000,90000,90000,0
|
|
20230926,094300,19069500,90000,90000,90000,90000,0
|
|
20230926,094200,19069500,90000,90000,90000,90000,0
|
|
20230926,094100,19069500,90000,90000,90000,90000,0
|
|
20230926,094000,19069500,90000,90000,90000,90000,0
|
|
20230926,093900,19069500,90000,90000,90000,90000,0
|
|
20230926,093800,19069500,90000,90000,90000,90000,0
|
|
20230926,093700,19069500,90000,90000,90000,90000,0
|
|
20230926,093600,19069500,90000,90000,90000,90000,0
|
|
20230926,093500,19069500,90000,90000,90000,90000,0
|
|
20230926,093400,19069500,90000,90000,90000,90000,0
|
|
20230926,093300,19069500,90000,90000,90000,90000,0
|
|
20230926,093200,19069500,90000,90000,90000,90000,0
|
|
20230926,093100,19069500,90000,90000,90000,90000,0
|
|
20230926,093000,19069500,90000,90000,90000,90000,0
|
|
20230926,092900,19069500,90000,90000,90000,90000,0
|
|
20230926,092800,19069500,90000,90000,90000,90000,0
|
|
20230926,092700,19069500,90000,90000,90000,90000,0
|
|
20230926,092600,19069500,90000,90000,90000,90000,0
|
|
20230926,092500,19069500,90000,90000,90000,90000,0
|
|
20230926,092400,19069500,90000,90000,90000,90000,0
|
|
20230926,092300,19069500,90000,90000,90000,90000,0
|
|
20230926,092200,19069500,90000,90000,90000,90000,0
|
|
20230926,092100,19069500,90000,90000,90000,90000,0
|
|
20230926,092000,19069500,90000,90000,90000,90000,0
|
|
20230926,091900,19069500,90000,90000,90000,90000,0
|
|
20230926,091800,19069500,90000,90000,90000,90000,0
|
|
20230926,091700,19069500,90000,90000,90000,90000,0
|
|
20230926,091600,19069500,90000,90000,90000,90000,0
|
|
20230926,091500,19069500,90000,90000,90000,90000,0
|
|
20230926,091400,19069500,90000,90000,90000,90000,0
|
|
20230926,091300,19069500,90000,90000,90000,90000,0
|
|
20230926,091200,19069500,90000,90000,90000,90000,0
|
|
20230926,091100,19069500,90000,90000,90000,90000,0
|
|
20230926,091000,19069500,90000,90000,90000,90000,0
|
|
20230926,090900,19069500,90000,90000,90000,90000,0
|
|
20230926,090800,19069500,90000,90000,90000,90000,0
|
|
20230926,090700,19069500,90000,90000,90000,90000,0
|
|
20230926,090600,19069500,90000,90000,90000,90000,0
|
|
20230926,090500,19069500,90000,90000,90000,90000,0
|
|
20230926,090400,19069500,90000,90000,90000,90000,0
|
|
20230926,090300,19069500,90000,90000,90000,90000,0
|
|
20230926,090200,19069500,90000,90000,90000,90000,0
|
|
20230926,090100,19069500,90000,89900,90000,89900,111
|
|
20230926,090000,9080000,90000,89900,90000,89900,101
|