658 lines
33 KiB
CSV
658 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,195500,51052200,89400,89400,89400,89400,15
|
|
20230927,195400,51052200,89400,89400,89400,89400,0
|
|
20230927,195300,51052200,89400,89400,89400,89400,0
|
|
20230927,195200,51052200,89400,89400,89400,89400,0
|
|
20230927,195100,51052200,89400,89400,89400,89400,0
|
|
20230927,195000,51052200,89400,89400,89400,89400,0
|
|
20230927,194900,51052200,89400,89400,89400,89400,0
|
|
20230927,194800,51052200,89400,89400,89400,89400,0
|
|
20230927,194700,51052200,89400,89400,89400,89400,0
|
|
20230927,194600,51052200,89400,89400,89400,89400,0
|
|
20230927,194500,51052200,89400,89400,89400,89400,0
|
|
20230927,194400,51052200,89400,89400,89400,89400,0
|
|
20230927,194300,51052200,89400,89400,89400,89400,0
|
|
20230927,194200,51052200,89400,89400,89400,89400,0
|
|
20230927,194100,51052200,89400,89400,89400,89400,0
|
|
20230927,194000,51052200,89400,89400,89400,89400,0
|
|
20230927,193900,51052200,89400,89400,89400,89400,0
|
|
20230927,193800,51052200,89400,89400,89400,89400,0
|
|
20230927,193700,51052200,89400,89400,89400,89400,0
|
|
20230927,193600,51052200,89400,89400,89400,89400,0
|
|
20230927,193500,51052200,89400,89400,89400,89400,0
|
|
20230927,193400,51052200,89400,89400,89400,89400,0
|
|
20230927,193300,51052200,89400,89400,89400,89400,0
|
|
20230927,193200,51052200,89400,89400,89400,89400,0
|
|
20230927,193100,51052200,89400,89400,89400,89400,0
|
|
20230927,193000,51052200,89400,89400,89400,89400,0
|
|
20230927,192900,51052200,89400,89400,89400,89400,0
|
|
20230927,192800,51052200,89400,89400,89400,89400,0
|
|
20230927,192700,51052200,89400,89400,89400,89400,0
|
|
20230927,192600,51052200,89400,89400,89400,89400,0
|
|
20230927,192500,51052200,89400,89400,89400,89400,15
|
|
20230927,192400,51052200,89400,89400,89400,89400,0
|
|
20230927,192300,51052200,89400,89400,89400,89400,0
|
|
20230927,192200,51052200,89400,89400,89400,89400,0
|
|
20230927,192100,51052200,89400,89400,89400,89400,0
|
|
20230927,192000,51052200,89400,89400,89400,89400,0
|
|
20230927,191900,51052200,89400,89400,89400,89400,0
|
|
20230927,191800,51052200,89400,89400,89400,89400,0
|
|
20230927,191700,51052200,89400,89400,89400,89400,0
|
|
20230927,191600,51052200,89400,89400,89400,89400,0
|
|
20230927,191500,51052200,89400,89400,89400,89400,0
|
|
20230927,191400,51052200,89400,89400,89400,89400,0
|
|
20230927,191300,51052200,89400,89400,89400,89400,0
|
|
20230927,191200,51052200,89400,89400,89400,89400,0
|
|
20230927,191100,51052200,89400,89400,89400,89400,0
|
|
20230927,191000,51052200,89400,89400,89400,89400,0
|
|
20230927,190900,51052200,89400,89400,89400,89400,0
|
|
20230927,190800,51052200,89400,89400,89400,89400,0
|
|
20230927,190700,51052200,89400,89400,89400,89400,0
|
|
20230927,190600,51052200,89400,89400,89400,89400,0
|
|
20230927,190500,51052200,89400,89400,89400,89400,0
|
|
20230927,190400,51052200,89400,89400,89400,89400,0
|
|
20230927,190300,51052200,89400,89400,89400,89400,0
|
|
20230927,190200,51052200,89400,89400,89400,89400,0
|
|
20230927,190100,51052200,89400,89400,89400,89400,0
|
|
20230927,190000,51052200,89400,89400,89400,89400,0
|
|
20230927,185900,51052200,89400,89400,89400,89400,0
|
|
20230927,185800,51052200,89400,89400,89400,89400,0
|
|
20230927,185700,51052200,89400,89400,89400,89400,0
|
|
20230927,185600,51052200,89400,89400,89400,89400,0
|
|
20230927,185500,51052200,89400,89400,89400,89400,15
|
|
20230927,185400,51052200,89400,89400,89400,89400,0
|
|
20230927,185300,51052200,89400,89400,89400,89400,0
|
|
20230927,185200,51052200,89400,89400,89400,89400,0
|
|
20230927,185100,51052200,89400,89400,89400,89400,0
|
|
20230927,185000,51052200,89400,89400,89400,89400,0
|
|
20230927,184900,51052200,89400,89400,89400,89400,0
|
|
20230927,184800,51052200,89400,89400,89400,89400,0
|
|
20230927,184700,51052200,89400,89400,89400,89400,0
|
|
20230927,184600,51052200,89400,89400,89400,89400,0
|
|
20230927,184500,51052200,89400,89400,89400,89400,0
|
|
20230927,184400,51052200,89400,89400,89400,89400,0
|
|
20230927,184300,51052200,89400,89400,89400,89400,0
|
|
20230927,184200,51052200,89400,89400,89400,89400,0
|
|
20230927,184100,51052200,89400,89400,89400,89400,0
|
|
20230927,184000,51052200,89400,89400,89400,89400,0
|
|
20230927,183900,51052200,89400,89400,89400,89400,0
|
|
20230927,183800,51052200,89400,89400,89400,89400,0
|
|
20230927,183700,51052200,89400,89400,89400,89400,0
|
|
20230927,183600,51052200,89400,89400,89400,89400,0
|
|
20230927,183500,51052200,89400,89400,89400,89400,0
|
|
20230927,183400,51052200,89400,89400,89400,89400,0
|
|
20230927,183300,51052200,89400,89400,89400,89400,0
|
|
20230927,183200,51052200,89400,89400,89400,89400,0
|
|
20230927,183100,51052200,89400,89400,89400,89400,0
|
|
20230927,183000,51052200,89400,89400,89400,89400,0
|
|
20230927,182900,51052200,89400,89400,89400,89400,0
|
|
20230927,182800,51052200,89400,89400,89400,89400,0
|
|
20230927,182700,51052200,89400,89400,89400,89400,0
|
|
20230927,182600,51052200,89400,89400,89400,89400,0
|
|
20230927,182500,51052200,89400,89400,89400,89400,15
|
|
20230927,182400,51052200,89400,89400,89400,89400,0
|
|
20230927,182300,51052200,89400,89400,89400,89400,0
|
|
20230927,182200,51052200,89400,89400,89400,89400,0
|
|
20230927,182100,51052200,89400,89400,89400,89400,0
|
|
20230927,182000,51052200,89400,89400,89400,89400,0
|
|
20230927,181900,51052200,89400,89400,89400,89400,0
|
|
20230927,181800,51052200,89400,89400,89400,89400,0
|
|
20230927,181700,51052200,89400,89400,89400,89400,0
|
|
20230927,181600,51052200,89400,89400,89400,89400,0
|
|
20230927,181500,51052200,89400,89400,89400,89400,0
|
|
20230927,181400,51052200,89400,89400,89400,89400,0
|
|
20230927,181300,51052200,89400,89400,89400,89400,0
|
|
20230927,181200,51052200,89400,89400,89400,89400,0
|
|
20230927,181100,51052200,89400,89400,89400,89400,0
|
|
20230927,181000,51052200,89400,89400,89400,89400,0
|
|
20230927,180900,51052200,89400,89400,89400,89400,0
|
|
20230927,180800,51052200,89400,89400,89400,89400,0
|
|
20230927,180700,51052200,89400,89400,89400,89400,0
|
|
20230927,180600,51052200,89400,89400,89400,89400,0
|
|
20230927,180500,51052200,89400,89400,89400,89400,0
|
|
20230927,180400,51052200,89400,89400,89400,89400,0
|
|
20230927,180300,51052200,89400,89400,89400,89400,0
|
|
20230927,180200,51052200,89400,89400,89400,89400,0
|
|
20230927,180100,51052200,89400,89400,89400,89400,0
|
|
20230927,180000,51052200,89400,89400,89400,89400,0
|
|
20230927,175900,51052200,89400,89400,89400,89400,0
|
|
20230927,175800,51052200,89400,89400,89400,89400,0
|
|
20230927,175700,51052200,89400,89400,89400,89400,0
|
|
20230927,175600,51052200,89400,89400,89400,89400,0
|
|
20230927,175500,51052200,89400,89400,89400,89400,15
|
|
20230927,175400,51052200,89400,89400,89400,89400,0
|
|
20230927,175300,51052200,89400,89400,89400,89400,0
|
|
20230927,175200,51052200,89400,89400,89400,89400,0
|
|
20230927,175100,51052200,89400,89400,89400,89400,0
|
|
20230927,175000,51052200,89400,89400,89400,89400,0
|
|
20230927,174900,51052200,89400,89400,89400,89400,0
|
|
20230927,174800,51052200,89400,89400,89400,89400,0
|
|
20230927,174700,51052200,89400,89400,89400,89400,0
|
|
20230927,174600,51052200,89400,89400,89400,89400,0
|
|
20230927,174500,51052200,89400,89400,89400,89400,0
|
|
20230927,174400,51052200,89400,89400,89400,89400,0
|
|
20230927,174300,51052200,89400,89400,89400,89400,0
|
|
20230927,174200,51052200,89400,89400,89400,89400,0
|
|
20230927,174100,51052200,89400,89400,89400,89400,0
|
|
20230927,174000,51052200,89400,89400,89400,89400,0
|
|
20230927,173900,51052200,89400,89400,89400,89400,0
|
|
20230927,173800,51052200,89400,89400,89400,89400,0
|
|
20230927,173700,51052200,89400,89400,89400,89400,0
|
|
20230927,173600,51052200,89400,89400,89400,89400,0
|
|
20230927,173500,51052200,89400,89400,89400,89400,0
|
|
20230927,173400,51052200,89400,89400,89400,89400,0
|
|
20230927,173300,51052200,89400,89400,89400,89400,0
|
|
20230927,173200,51052200,89400,89400,89400,89400,0
|
|
20230927,173100,51052200,89400,89400,89400,89400,0
|
|
20230927,173000,51052200,89400,89400,89400,89400,0
|
|
20230927,172900,51052200,89400,89400,89400,89400,0
|
|
20230927,172800,51052200,89400,89400,89400,89400,0
|
|
20230927,172700,51052200,89400,89400,89400,89400,0
|
|
20230927,172600,51052200,89400,89400,89400,89400,0
|
|
20230927,172500,51052200,89400,89400,89400,89400,15
|
|
20230927,172400,51052200,89400,89400,89400,89400,0
|
|
20230927,172300,51052200,89400,89400,89400,89400,0
|
|
20230927,172200,51052200,89400,89400,89400,89400,0
|
|
20230927,172100,51052200,89400,89400,89400,89400,0
|
|
20230927,172000,51052200,89400,89400,89400,89400,0
|
|
20230927,171900,51052200,89400,89400,89400,89400,0
|
|
20230927,171800,51052200,89400,89400,89400,89400,0
|
|
20230927,171700,51052200,89400,89400,89400,89400,0
|
|
20230927,171600,51052200,89400,89400,89400,89400,0
|
|
20230927,171500,51052200,89400,89400,89400,89400,0
|
|
20230927,171400,51052200,89400,89400,89400,89400,0
|
|
20230927,171300,51052200,89400,89400,89400,89400,0
|
|
20230927,171200,51052200,89400,89400,89400,89400,0
|
|
20230927,171100,51052200,89400,89400,89400,89400,0
|
|
20230927,171000,51052200,89400,89400,89400,89400,0
|
|
20230927,170900,51052200,89400,89400,89400,89400,0
|
|
20230927,170800,51052200,89400,89400,89400,89400,0
|
|
20230927,170700,51052200,89400,89400,89400,89400,0
|
|
20230927,170600,51052200,89400,89400,89400,89400,0
|
|
20230927,170500,51052200,89400,89400,89400,89400,0
|
|
20230927,170400,51052200,89400,89400,89400,89400,0
|
|
20230927,170300,51052200,89400,89400,89400,89400,0
|
|
20230927,170200,51052200,89400,89400,89400,89400,0
|
|
20230927,170100,51052200,89400,89400,89400,89400,0
|
|
20230927,170000,51052200,89400,89400,89400,89400,0
|
|
20230927,165900,51052200,89400,89400,89400,89400,0
|
|
20230927,165800,51052200,89400,89400,89400,89400,0
|
|
20230927,165700,51052200,89400,89400,89400,89400,0
|
|
20230927,165600,51052200,89400,89400,89400,89400,0
|
|
20230927,165500,51052200,89400,89400,89400,89400,15
|
|
20230927,165400,51052200,89400,89400,89400,89400,0
|
|
20230927,165300,51052200,89400,89400,89400,89400,0
|
|
20230927,165200,51052200,89400,89400,89400,89400,0
|
|
20230927,165100,51052200,89400,89400,89400,89400,0
|
|
20230927,165000,51052200,89400,89400,89400,89400,0
|
|
20230927,164900,51052200,89400,89400,89400,89400,0
|
|
20230927,164800,51052200,89400,89400,89400,89400,0
|
|
20230927,164700,51052200,89400,89400,89400,89400,0
|
|
20230927,164600,51052200,89400,89400,89400,89400,0
|
|
20230927,164500,51052200,89400,89400,89400,89400,0
|
|
20230927,164400,51052200,89400,89400,89400,89400,0
|
|
20230927,164300,51052200,89400,89400,89400,89400,0
|
|
20230927,164200,51052200,89400,89400,89400,89400,0
|
|
20230927,164100,51052200,89400,89400,89400,89400,0
|
|
20230927,164000,51052200,89400,89400,89400,89400,0
|
|
20230927,163900,51052200,89400,89400,89400,89400,0
|
|
20230927,163800,51052200,89400,89400,89400,89400,0
|
|
20230927,163700,51052200,89400,89400,89400,89400,0
|
|
20230927,163600,51052200,89400,89400,89400,89400,0
|
|
20230927,163500,51052200,89400,89400,89400,89400,0
|
|
20230927,163400,51052200,89400,89400,89400,89400,0
|
|
20230927,163300,51052200,89400,89400,89400,89400,0
|
|
20230927,163200,51052200,89400,89400,89400,89400,0
|
|
20230927,163100,51052200,89400,89400,89400,89400,0
|
|
20230927,163000,51052200,89400,89400,89400,89400,0
|
|
20230927,162900,51052200,89400,89400,89400,89400,0
|
|
20230927,162800,51052200,89400,89400,89400,89400,0
|
|
20230927,162700,51052200,89400,89400,89400,89400,0
|
|
20230927,162600,51052200,89400,89400,89400,89400,0
|
|
20230927,162500,51052200,89400,89400,89400,89400,15
|
|
20230927,162400,51052200,89400,89400,89400,89400,0
|
|
20230927,162300,51052200,89400,89400,89400,89400,0
|
|
20230927,162200,51052200,89400,89400,89400,89400,0
|
|
20230927,162100,51052200,89400,89400,89400,89400,0
|
|
20230927,162000,51052200,89400,89400,89400,89400,0
|
|
20230927,161900,51052200,89400,89400,89400,89400,0
|
|
20230927,161800,51052200,89400,89400,89400,89400,0
|
|
20230927,161700,51052200,89400,89400,89400,89400,0
|
|
20230927,161600,51052200,89400,89400,89400,89400,0
|
|
20230927,161500,51052200,89400,89400,89400,89400,0
|
|
20230927,161400,51052200,89400,89400,89400,89400,0
|
|
20230927,161300,51052200,89400,89400,89400,89400,0
|
|
20230927,161200,51052200,89400,89400,89400,89400,0
|
|
20230927,161100,51052200,89400,89400,89400,89400,0
|
|
20230927,161000,51052200,89400,89400,89400,89400,0
|
|
20230927,160900,51052200,89400,89400,89400,89400,0
|
|
20230927,160800,51052200,89400,89400,89400,89400,0
|
|
20230927,160700,51052200,89400,89400,89400,89400,0
|
|
20230927,160600,51052200,89400,89400,89400,89400,0
|
|
20230927,160500,51052200,89400,89400,89400,89400,0
|
|
20230927,160400,51052200,89400,89400,89400,89400,0
|
|
20230927,160300,51052200,89400,89400,89400,89400,0
|
|
20230927,160200,51052200,89400,89400,89400,89400,0
|
|
20230927,160100,51052200,89400,89400,89400,89400,0
|
|
20230927,160000,51052200,89400,89400,89400,89400,0
|
|
20230927,155900,51052200,89400,89400,89400,89400,0
|
|
20230927,155800,51052200,89400,89400,89400,89400,0
|
|
20230927,155700,51052200,89400,89400,89400,89400,0
|
|
20230927,155600,51052200,89400,89400,89400,89400,0
|
|
20230927,155500,51052200,89400,89400,89400,89400,15
|
|
20230927,155400,51052200,89400,89400,89400,89400,0
|
|
20230927,155300,51052200,89400,89400,89400,89400,0
|
|
20230927,155200,51052200,89400,89400,89400,89400,0
|
|
20230927,155100,51052200,89400,89400,89400,89400,0
|
|
20230927,155000,51052200,89400,89400,89400,89400,0
|
|
20230927,154900,51052200,89400,89400,89400,89400,0
|
|
20230927,154800,51052200,89400,89400,89400,89400,0
|
|
20230927,154700,51052200,89400,89400,89400,89400,0
|
|
20230927,154600,51052200,89400,89400,89400,89400,0
|
|
20230927,154500,51052200,89400,89400,89400,89400,0
|
|
20230927,154400,51052200,89400,89400,89400,89400,0
|
|
20230927,154300,51052200,89400,89400,89400,89400,0
|
|
20230927,154200,51052200,89400,89400,89400,89400,0
|
|
20230927,154100,51052200,89400,89400,89400,89400,0
|
|
20230927,154000,51052200,89400,89400,89400,89400,0
|
|
20230927,153900,51052200,89400,89400,89400,89400,0
|
|
20230927,153800,51052200,89400,89400,89400,89400,0
|
|
20230927,153700,51052200,89400,89400,89400,89400,0
|
|
20230927,153600,51052200,89400,89400,89400,89400,0
|
|
20230927,153500,51052200,89400,89400,89400,89400,0
|
|
20230927,153400,51052200,89400,89400,89400,89400,0
|
|
20230927,153300,51052200,89400,89400,89400,89400,0
|
|
20230927,153200,51052200,89400,89400,89400,89400,0
|
|
20230927,153100,51052200,89400,89400,89400,89400,0
|
|
20230927,153000,51052200,89400,89400,89400,89400,15
|
|
20230927,152900,49711200,88800,88800,88800,88800,0
|
|
20230927,152800,49711200,88800,88800,88800,88800,0
|
|
20230927,152700,49711200,88800,88800,88800,88800,0
|
|
20230927,152600,49711200,88800,88800,88800,88800,0
|
|
20230927,152500,49711200,88800,88800,88800,88800,0
|
|
20230927,152400,49711200,88800,88800,88800,88800,0
|
|
20230927,152300,49711200,88800,88800,88800,88800,0
|
|
20230927,152200,49711200,88800,88800,88800,88800,0
|
|
20230927,152100,49711200,88800,88800,88800,88800,0
|
|
20230927,152000,49711200,88800,88800,88800,88800,0
|
|
20230927,151900,49711200,88800,87000,88800,87000,120
|
|
20230927,151800,39263700,86300,86300,86300,86300,0
|
|
20230927,151700,39263700,86300,86300,86300,86300,0
|
|
20230927,151600,39263700,86300,86300,86300,86300,0
|
|
20230927,151500,39263700,86300,86300,86300,86300,0
|
|
20230927,151400,39263700,86300,86300,86300,86300,0
|
|
20230927,151300,39263700,86300,86300,86300,86300,0
|
|
20230927,151200,39263700,86300,86300,86300,86300,0
|
|
20230927,151100,39263700,86300,86300,86300,86300,0
|
|
20230927,151000,39263700,86300,86300,86300,86300,1
|
|
20230927,150900,39177400,87000,87000,87000,87000,0
|
|
20230927,150800,39177400,87000,87000,87000,87000,6
|
|
20230927,150700,38655400,87000,87000,87000,87000,0
|
|
20230927,150600,38655400,87000,87000,87000,87000,0
|
|
20230927,150500,38655400,87000,87000,87000,87000,0
|
|
20230927,150400,38655400,87000,87000,87000,87000,0
|
|
20230927,150300,38655400,87000,87000,87000,87000,0
|
|
20230927,150200,38655400,87000,87000,87000,87000,0
|
|
20230927,150100,38655400,87000,87000,87000,87000,1
|
|
20230927,150000,38568400,87000,87000,87000,87000,1
|
|
20230927,145900,38481400,86200,86200,86200,86200,0
|
|
20230927,145800,38481400,86200,86200,86200,86200,0
|
|
20230927,145700,38481400,86200,86200,86200,86200,0
|
|
20230927,145600,38481400,86200,86200,86200,86200,0
|
|
20230927,145500,38481400,86200,86200,86200,86200,0
|
|
20230927,145400,38481400,86200,86200,86200,86200,0
|
|
20230927,145300,38481400,86200,86200,86200,86200,0
|
|
20230927,145200,38481400,86200,86200,86200,86200,0
|
|
20230927,145100,38481400,86200,86200,86200,86200,0
|
|
20230927,145000,38481400,86200,86200,86200,86200,1
|
|
20230927,144900,38395200,86200,86200,86200,86200,1
|
|
20230927,144800,38309000,86200,86200,86200,86200,0
|
|
20230927,144700,38309000,86200,86200,86200,86200,0
|
|
20230927,144600,38309000,86200,86200,86200,86200,0
|
|
20230927,144500,38309000,86200,86200,86200,86200,0
|
|
20230927,144400,38309000,86200,86200,86200,86200,0
|
|
20230927,144300,38309000,86200,86200,86200,86200,0
|
|
20230927,144200,38309000,86200,86200,86200,86200,0
|
|
20230927,144100,38309000,86200,86200,86200,86200,0
|
|
20230927,144000,38309000,86200,86200,86200,86200,0
|
|
20230927,143900,38309000,86200,86200,86200,86200,0
|
|
20230927,143800,38309000,86200,86200,86200,86200,0
|
|
20230927,143700,38309000,86200,86200,86200,86200,0
|
|
20230927,143600,38309000,86200,86200,86200,86200,0
|
|
20230927,143500,38309000,86200,86200,86200,86200,0
|
|
20230927,143400,38309000,86200,86200,86200,86200,0
|
|
20230927,143300,38309000,86200,86200,86200,86200,0
|
|
20230927,143200,38309000,86200,86200,86200,86200,0
|
|
20230927,143100,38309000,86200,86200,86200,86200,0
|
|
20230927,143000,38309000,86200,86200,86200,86200,0
|
|
20230927,142900,38309000,86200,86200,86200,86200,0
|
|
20230927,142800,38309000,86200,86200,86200,86200,0
|
|
20230927,142700,38309000,86200,86200,86200,86200,0
|
|
20230927,142600,38309000,86200,86200,86200,86200,0
|
|
20230927,142500,38309000,86200,86200,86200,86200,0
|
|
20230927,142400,38309000,86200,86200,86200,86200,0
|
|
20230927,142300,38309000,86200,86200,86200,86200,0
|
|
20230927,142200,38309000,86200,86200,86200,86200,0
|
|
20230927,142100,38309000,86200,86200,86200,86200,0
|
|
20230927,142000,38309000,86200,86200,86200,86200,0
|
|
20230927,141900,38309000,86200,86200,86200,86200,0
|
|
20230927,141800,38309000,86200,86200,86200,86200,0
|
|
20230927,141700,38309000,86200,86200,86200,86200,0
|
|
20230927,141600,38309000,86200,86200,86200,86200,0
|
|
20230927,141500,38309000,86200,86200,86200,86200,0
|
|
20230927,141400,38309000,86200,86200,86200,86200,0
|
|
20230927,141300,38309000,86200,86200,86200,86200,0
|
|
20230927,141200,38309000,86200,86200,86200,86200,0
|
|
20230927,141100,38309000,86200,86200,86200,86200,0
|
|
20230927,141000,38309000,86200,86200,86200,86200,0
|
|
20230927,140900,38309000,86200,86200,86200,86200,0
|
|
20230927,140800,38309000,86200,86200,86200,86200,0
|
|
20230927,140700,38309000,86200,86200,86200,86200,0
|
|
20230927,140600,38309000,86200,86200,86200,86200,0
|
|
20230927,140500,38309000,86200,86200,86200,86200,0
|
|
20230927,140400,38309000,86200,86200,86200,86200,0
|
|
20230927,140300,38309000,86200,86200,86200,86200,0
|
|
20230927,140200,38309000,86200,86200,86200,86200,1
|
|
20230927,140100,38222800,86900,86900,86900,86900,0
|
|
20230927,140000,38222800,86900,86900,86900,86900,0
|
|
20230927,135900,38222800,86900,86900,86900,86900,0
|
|
20230927,135800,38222800,86900,86900,86900,86900,0
|
|
20230927,135700,38222800,86900,86900,86900,86900,0
|
|
20230927,135600,38222800,86900,86900,86900,86900,0
|
|
20230927,135500,38222800,86900,86900,86900,86900,0
|
|
20230927,135400,38222800,86900,86900,86900,86900,0
|
|
20230927,135300,38222800,86900,86900,86900,86900,0
|
|
20230927,135200,38222800,86900,86900,86900,86900,0
|
|
20230927,135100,38222800,86900,86900,86900,86900,0
|
|
20230927,135000,38222800,86900,86900,86900,86900,1
|
|
20230927,134900,38135900,85900,85900,85900,85900,0
|
|
20230927,134800,38135900,85900,85900,85900,85900,0
|
|
20230927,134700,38135900,85900,85900,85900,85900,0
|
|
20230927,134600,38135900,85900,85900,85900,85900,0
|
|
20230927,134500,38135900,85900,85900,85900,85900,0
|
|
20230927,134400,38135900,85900,85900,85900,85900,0
|
|
20230927,134300,38135900,85900,85900,85900,85900,0
|
|
20230927,134200,38135900,85900,85900,85900,85900,0
|
|
20230927,134100,38135900,85900,85900,85900,85900,0
|
|
20230927,134000,38135900,85900,85900,85900,85900,0
|
|
20230927,133900,38135900,85900,85900,85900,85900,0
|
|
20230927,133800,38135900,85900,85900,85900,85900,0
|
|
20230927,133700,38135900,85900,85900,85900,85900,0
|
|
20230927,133600,38135900,85900,85900,85900,85900,0
|
|
20230927,133500,38135900,85900,85900,85900,85900,0
|
|
20230927,133400,38135900,85900,85900,85900,85900,0
|
|
20230927,133300,38135900,85900,85900,85900,85900,1
|
|
20230927,133200,38050000,86000,86000,86000,86000,0
|
|
20230927,133100,38050000,86000,86000,86000,86000,0
|
|
20230927,133000,38050000,86000,86000,86000,86000,0
|
|
20230927,132900,38050000,86000,86000,86000,86000,0
|
|
20230927,132800,38050000,86000,86000,86000,86000,2
|
|
20230927,132700,37878000,86000,86000,86000,86000,0
|
|
20230927,132600,37878000,86000,86000,86000,86000,0
|
|
20230927,132500,37878000,86000,86000,86000,86000,0
|
|
20230927,132400,37878000,86000,86000,86000,86000,0
|
|
20230927,132300,37878000,86000,86000,86000,86000,3
|
|
20230927,132200,37620000,87200,87200,87200,87200,0
|
|
20230927,132100,37620000,87200,87200,87200,87200,0
|
|
20230927,132000,37620000,87200,87200,87200,87200,0
|
|
20230927,131900,37620000,87200,87200,87200,87200,0
|
|
20230927,131800,37620000,87200,87200,87200,87200,0
|
|
20230927,131700,37620000,87200,87200,87200,87200,0
|
|
20230927,131600,37620000,87200,87200,87200,87200,0
|
|
20230927,131500,37620000,87200,87200,87200,87200,0
|
|
20230927,131400,37620000,87200,87200,87200,87200,0
|
|
20230927,131300,37620000,87200,87200,87200,87200,0
|
|
20230927,131200,37620000,87200,87200,87200,87200,0
|
|
20230927,131100,37620000,87200,87200,87200,87200,0
|
|
20230927,131000,37620000,87200,87200,87200,87200,0
|
|
20230927,130900,37620000,87200,87200,87200,87200,0
|
|
20230927,130800,37620000,87200,87200,87200,87200,0
|
|
20230927,130700,37620000,87200,87200,87200,87200,1
|
|
20230927,130600,37532800,85900,85900,85900,85900,0
|
|
20230927,130500,37532800,85900,85900,85900,85900,0
|
|
20230927,130400,37532800,85900,85900,85900,85900,1
|
|
20230927,130300,37446900,87200,87200,87200,87200,0
|
|
20230927,130200,37446900,87200,87200,87200,87200,0
|
|
20230927,130100,37446900,87200,87200,87200,87200,1
|
|
20230927,130000,37359700,87200,87200,87200,87200,0
|
|
20230927,125900,37359700,87200,87200,87200,87200,0
|
|
20230927,125800,37359700,87200,87200,87200,87200,0
|
|
20230927,125700,37359700,87200,87200,87200,87200,0
|
|
20230927,125600,37359700,87200,87200,87200,87200,0
|
|
20230927,125500,37359700,87200,87200,87200,87200,0
|
|
20230927,125400,37359700,87200,87200,87200,87200,0
|
|
20230927,125300,37359700,87200,87200,87200,87200,0
|
|
20230927,125200,37359700,87200,87200,87200,87200,0
|
|
20230927,125100,37359700,87200,87200,87200,87200,0
|
|
20230927,125000,37359700,87200,87200,87200,87200,0
|
|
20230927,124900,37359700,87200,87200,87200,87200,0
|
|
20230927,124800,37359700,87200,87200,87200,87200,0
|
|
20230927,124700,37359700,87200,87200,87200,87200,0
|
|
20230927,124600,37359700,87200,87200,87200,87200,0
|
|
20230927,124500,37359700,87200,87200,87200,87200,0
|
|
20230927,124400,37359700,87200,87200,87200,87200,0
|
|
20230927,124300,37359700,87200,87200,87200,87200,0
|
|
20230927,124200,37359700,87200,87200,87200,87200,0
|
|
20230927,124100,37359700,87200,87200,87200,87200,0
|
|
20230927,124000,37359700,87200,87200,87200,87200,0
|
|
20230927,123900,37359700,87200,87200,87200,87200,0
|
|
20230927,123800,37359700,87200,87200,87200,87200,0
|
|
20230927,123700,37359700,87200,87200,87200,87200,0
|
|
20230927,123600,37359700,87200,87200,87200,87200,0
|
|
20230927,123500,37359700,87200,87200,87200,87200,0
|
|
20230927,123400,37359700,87200,87200,87200,87200,0
|
|
20230927,123300,37359700,87200,87200,87200,87200,0
|
|
20230927,123200,37359700,87200,87200,87200,87200,0
|
|
20230927,123100,37359700,87200,87200,87200,87200,0
|
|
20230927,123000,37359700,87200,87200,87200,87200,0
|
|
20230927,122900,37359700,87200,87200,87200,87200,0
|
|
20230927,122800,37359700,87200,87200,87200,87200,0
|
|
20230927,122700,37359700,87200,87200,87200,87200,0
|
|
20230927,122600,37359700,87200,87200,87200,87200,0
|
|
20230927,122500,37359700,87200,87200,87200,87200,0
|
|
20230927,122400,37359700,87200,87200,87200,87200,0
|
|
20230927,122300,37359700,87200,87200,87200,87200,0
|
|
20230927,122200,37359700,87200,87200,87200,87200,0
|
|
20230927,122100,37359700,87200,87200,87200,87200,0
|
|
20230927,122000,37359700,87200,87200,87200,87200,0
|
|
20230927,121900,37359700,87200,87200,87200,87200,0
|
|
20230927,121800,37359700,87200,87200,87200,87200,0
|
|
20230927,121700,37359700,87200,87200,87200,87200,0
|
|
20230927,121600,37359700,87200,87200,87200,87200,0
|
|
20230927,121500,37359700,87200,87200,87200,87200,0
|
|
20230927,121400,37359700,87200,87200,87200,87200,0
|
|
20230927,121300,37359700,87200,87200,87200,87200,0
|
|
20230927,121200,37359700,87200,87200,87200,87200,0
|
|
20230927,121100,37359700,87200,87200,87200,87200,0
|
|
20230927,121000,37359700,87200,87200,87200,87200,0
|
|
20230927,120900,37359700,87200,87200,87200,87200,0
|
|
20230927,120800,37359700,87200,87200,87200,87200,0
|
|
20230927,120700,37359700,87200,87200,87200,87200,0
|
|
20230927,120600,37359700,87200,87200,87200,87200,0
|
|
20230927,120500,37359700,87200,87200,87200,87200,0
|
|
20230927,120400,37359700,87200,87200,87200,87200,0
|
|
20230927,120300,37359700,87200,87200,87200,87200,0
|
|
20230927,120200,37359700,87200,87200,87200,87200,0
|
|
20230927,120100,37359700,87200,87200,87200,87200,0
|
|
20230927,120000,37359700,87200,87200,87200,87200,0
|
|
20230927,115900,37359700,87200,87200,87200,87200,0
|
|
20230927,115800,37359700,87200,87200,87200,87200,0
|
|
20230927,115700,37359700,87200,87200,87200,87200,0
|
|
20230927,115600,37359700,87200,87200,87200,87200,0
|
|
20230927,115500,37359700,87200,87200,87200,87200,0
|
|
20230927,115400,37359700,87200,87200,87200,87200,0
|
|
20230927,115300,37359700,87200,87200,87200,87200,0
|
|
20230927,115200,37359700,87200,87200,87200,87200,0
|
|
20230927,115100,37359700,87200,87200,87200,87200,2
|
|
20230927,115000,37185300,85700,85700,85700,85700,0
|
|
20230927,114900,37185300,85700,85700,85700,85700,0
|
|
20230927,114800,37185300,85700,85700,85700,85700,0
|
|
20230927,114700,37185300,85700,85700,85700,85700,0
|
|
20230927,114600,37185300,85700,85700,85700,85700,0
|
|
20230927,114500,37185300,85700,85700,85700,85700,0
|
|
20230927,114400,37185300,85700,85700,85700,85700,0
|
|
20230927,114300,37185300,85700,85700,85700,85700,0
|
|
20230927,114200,37185300,85700,85700,85700,85700,0
|
|
20230927,114100,37185300,85700,85700,85700,85700,0
|
|
20230927,114000,37185300,85700,85700,85700,85700,0
|
|
20230927,113900,37185300,85700,85700,85700,85700,0
|
|
20230927,113800,37185300,85700,85700,85700,85700,0
|
|
20230927,113700,37185300,85700,85700,85700,85700,0
|
|
20230927,113600,37185300,85700,85700,85700,85700,0
|
|
20230927,113500,37185300,85700,85700,85700,85700,0
|
|
20230927,113400,37185300,85700,85700,85700,85700,0
|
|
20230927,113300,37185300,85700,85700,85700,85700,0
|
|
20230927,113200,37185300,85700,85700,85700,85700,0
|
|
20230927,113100,37185300,85700,85700,85700,85700,0
|
|
20230927,113000,37185300,85700,85700,85700,85700,0
|
|
20230927,112900,37185300,85700,85700,85700,85700,0
|
|
20230927,112800,37185300,85700,85700,85700,85700,0
|
|
20230927,112700,37185300,85700,85700,85700,85700,0
|
|
20230927,112600,37185300,85700,85700,85700,85700,0
|
|
20230927,112500,37185300,85700,85700,85700,85700,0
|
|
20230927,112400,37185300,85700,85700,85700,85700,0
|
|
20230927,112300,37185300,85700,85700,85700,85700,0
|
|
20230927,112200,37185300,85700,85700,85700,85700,0
|
|
20230927,112100,37185300,85700,85700,85700,85700,0
|
|
20230927,112000,37185300,85700,85700,85700,85700,0
|
|
20230927,111900,37185300,85700,85700,85700,85700,0
|
|
20230927,111800,37185300,85700,85700,85700,85700,0
|
|
20230927,111700,37185300,85700,85700,85700,85700,0
|
|
20230927,111600,37185300,85700,85700,85700,85700,0
|
|
20230927,111500,37185300,85700,85700,85700,85700,0
|
|
20230927,111400,37185300,85700,85700,85700,85700,0
|
|
20230927,111300,37185300,85700,85700,85700,85700,0
|
|
20230927,111200,37185300,85700,85700,85700,85700,0
|
|
20230927,111100,37185300,85700,85700,85700,85700,0
|
|
20230927,111000,37185300,85700,85700,85700,85700,0
|
|
20230927,110900,37185300,85700,85700,85700,85700,0
|
|
20230927,110800,37185300,85700,85700,85700,85700,0
|
|
20230927,110700,37185300,85700,85700,85700,85700,0
|
|
20230927,110600,37185300,85700,85700,85700,85700,0
|
|
20230927,110500,37185300,85700,85700,85700,85700,2
|
|
20230927,110400,37013900,85600,85600,85600,85600,0
|
|
20230927,110300,37013900,85600,85600,85600,85600,0
|
|
20230927,110200,37013900,85600,85600,85600,85600,0
|
|
20230927,110100,37013900,85600,85600,85600,85600,0
|
|
20230927,110000,37013900,85600,85600,85600,85600,0
|
|
20230927,105900,37013900,85600,85600,85600,85600,0
|
|
20230927,105800,37013900,85600,85600,85600,85600,0
|
|
20230927,105700,37013900,85600,85600,85600,85600,0
|
|
20230927,105600,37013900,85600,85600,85600,85600,0
|
|
20230927,105500,37013900,85600,86500,86500,85600,13
|
|
20230927,105400,35892100,86500,86500,86500,86500,0
|
|
20230927,105300,35892100,86500,86500,86500,86500,0
|
|
20230927,105200,35892100,86500,86500,86500,86500,0
|
|
20230927,105100,35892100,86500,86500,86500,86500,0
|
|
20230927,105000,35892100,86500,86500,86500,86500,0
|
|
20230927,104900,35892100,86500,86500,86500,86500,0
|
|
20230927,104800,35892100,86500,86500,86500,86500,0
|
|
20230927,104700,35892100,86500,86500,86500,86500,0
|
|
20230927,104600,35892100,86500,86500,86500,86500,0
|
|
20230927,104500,35892100,86500,86500,86500,86500,0
|
|
20230927,104400,35892100,86500,86500,86500,86500,0
|
|
20230927,104300,35892100,86500,86500,86500,86500,0
|
|
20230927,104200,35892100,86500,86500,86500,86500,0
|
|
20230927,104100,35892100,86500,86500,86500,86500,0
|
|
20230927,104000,35892100,86500,86500,86500,86500,0
|
|
20230927,103900,35892100,86500,86500,86500,86500,9
|
|
20230927,103800,35113600,86500,86500,86500,86500,1
|
|
20230927,103700,35027100,86200,86200,86200,86200,0
|
|
20230927,103600,35027100,86200,86200,86200,86200,0
|
|
20230927,103500,35027100,86200,86200,86200,86200,0
|
|
20230927,103400,35027100,86200,86200,86200,86200,0
|
|
20230927,103300,35027100,86200,86200,86200,86200,0
|
|
20230927,103200,35027100,86200,86200,86200,86200,0
|
|
20230927,103100,35027100,86200,86200,86200,86200,0
|
|
20230927,103000,35027100,86200,86200,86200,86200,2
|
|
20230927,102900,34854700,85200,85200,85200,85200,7
|
|
20230927,102800,34258300,86200,86200,86200,86200,3
|
|
20230927,102700,33999700,85200,85200,85200,85200,0
|
|
20230927,102600,33999700,85200,85200,85200,85200,0
|
|
20230927,102500,33999700,85200,85200,85200,85200,0
|
|
20230927,102400,33999700,85200,85200,85200,85200,0
|
|
20230927,102300,33999700,85200,85300,85300,85200,13
|
|
20230927,102200,32891300,85200,85200,85200,85200,0
|
|
20230927,102100,32891300,85200,85200,85200,85200,0
|
|
20230927,102000,32891300,85200,85200,85200,85200,0
|
|
20230927,101900,32891300,85200,85200,85200,85200,0
|
|
20230927,101800,32891300,85200,85200,85200,85200,0
|
|
20230927,101700,32891300,85200,85200,85200,85200,0
|
|
20230927,101600,32891300,85200,85200,85200,85200,6
|
|
20230927,101500,32380100,85200,85600,85600,85200,7
|
|
20230927,101400,31782900,85400,85400,85400,85400,0
|
|
20230927,101300,31782900,85400,85400,85400,85400,0
|
|
20230927,101200,31782900,85400,85000,85400,85000,3
|
|
20230927,101100,31527500,84700,84700,84700,84700,4
|
|
20230927,101000,31188700,86400,86900,86900,82000,111
|
|
20230927,100900,21619200,87000,87000,87000,87000,0
|
|
20230927,100800,21619200,87000,87000,87000,87000,1
|
|
20230927,100700,21532200,87200,87200,87200,87200,0
|
|
20230927,100600,21532200,87200,87900,87900,86800,51
|
|
20230927,100500,17095000,88200,88200,88200,88200,0
|
|
20230927,100400,17095000,88200,88200,88200,88200,0
|
|
20230927,100300,17095000,88200,88200,88200,88200,0
|
|
20230927,100200,17095000,88200,88200,88200,88200,0
|
|
20230927,100100,17095000,88200,88200,88200,88200,0
|
|
20230927,100000,17095000,88200,88200,88200,88200,0
|
|
20230927,095900,17095000,88200,88200,88200,88200,0
|
|
20230927,095800,17095000,88200,88200,88200,88200,0
|
|
20230927,095700,17095000,88200,88200,88200,88200,0
|
|
20230927,095600,17095000,88200,88200,88200,88200,0
|
|
20230927,095500,17095000,88200,88200,88200,88200,0
|
|
20230927,095400,17095000,88200,88200,88200,88200,0
|
|
20230927,095300,17095000,88200,88200,88200,88200,0
|
|
20230927,095200,17095000,88200,88200,88200,88200,0
|
|
20230927,095100,17095000,88200,88200,88200,88200,25
|
|
20230927,095000,14890000,88300,88300,88300,88300,10
|
|
20230927,094900,14007000,88300,88300,88300,88300,0
|
|
20230927,094800,14007000,88300,88300,88300,88300,0
|
|
20230927,094700,14007000,88300,88300,88300,88300,0
|
|
20230927,094600,14007000,88300,88300,88300,88300,0
|
|
20230927,094500,14007000,88300,88300,88300,88300,0
|
|
20230927,094400,14007000,88300,88300,88300,88300,0
|
|
20230927,094300,14007000,88300,88300,88300,88300,0
|
|
20230927,094200,14007000,88300,88300,88300,88300,0
|
|
20230927,094100,14007000,88300,88300,88300,88300,0
|
|
20230927,094000,14007000,88300,88300,88300,88300,0
|
|
20230927,093900,14007000,88300,88300,88300,88300,0
|
|
20230927,093800,14007000,88300,88300,88300,88300,0
|
|
20230927,093700,14007000,88300,88300,88300,88300,0
|
|
20230927,093600,14007000,88300,88300,88300,88300,0
|
|
20230927,093500,14007000,88300,88300,88300,88300,0
|
|
20230927,093400,14007000,88300,88300,88300,88300,0
|
|
20230927,093300,14007000,88300,88300,88300,88300,0
|
|
20230927,093200,14007000,88300,88300,88300,88300,0
|
|
20230927,093100,14007000,88300,88300,88300,88300,15
|
|
20230927,093000,12682500,88200,88300,88300,88200,20
|
|
20230927,092900,10917500,88200,88200,88200,88200,0
|
|
20230927,092800,10917500,88200,88200,88200,88200,0
|
|
20230927,092700,10917500,88200,88200,88200,88200,10
|
|
20230927,092600,10035500,89800,89800,89800,89800,0
|
|
20230927,092500,10035500,89800,89800,89800,89800,0
|
|
20230927,092400,10035500,89800,89800,89800,89800,0
|
|
20230927,092300,10035500,89800,89800,89800,89800,0
|
|
20230927,092200,10035500,89800,89800,89800,89800,0
|
|
20230927,092100,10035500,89800,89800,89800,89800,0
|
|
20230927,092000,10035500,89800,89800,89800,89800,0
|
|
20230927,091900,10035500,89800,89800,89800,89800,0
|
|
20230927,091800,10035500,89800,89800,89800,89800,0
|
|
20230927,091700,10035500,89800,89800,89800,89800,0
|
|
20230927,091600,10035500,89800,89800,89800,89800,0
|
|
20230927,091500,10035500,89800,89800,89800,89800,0
|
|
20230927,091400,10035500,89800,89800,89800,89800,0
|
|
20230927,091300,10035500,89800,89800,89800,89800,0
|
|
20230927,091200,10035500,89800,89800,89800,89800,0
|
|
20230927,091100,10035500,89800,89800,89800,89800,0
|
|
20230927,091000,10035500,89800,89800,89800,89800,0
|
|
20230927,090900,10035500,89800,89800,89800,89800,0
|
|
20230927,090800,10035500,89800,89800,89800,89800,0
|
|
20230927,090700,10035500,89800,89800,89800,89800,0
|
|
20230927,090600,10035500,89800,89800,89800,89800,0
|
|
20230927,090500,10035500,89800,89800,89800,89800,0
|
|
20230927,090400,10035500,89800,89800,89800,89800,0
|
|
20230927,090300,10035500,89800,89800,89800,89800,0
|
|
20230927,090200,10035500,89800,89800,89800,89800,0
|
|
20230927,090100,10035500,89800,89800,89800,89800,0
|
|
20230927,090000,10035500,89800,88700,89800,88700,112
|