659 lines
32 KiB
CSV
659 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231010,195600,8805400,89000,89000,89000,89000,10
|
|
20231010,195500,8805400,89000,89000,89000,89000,0
|
|
20231010,195400,8805400,89000,89000,89000,89000,0
|
|
20231010,195300,8805400,89000,89000,89000,89000,0
|
|
20231010,195200,8805400,89000,89000,89000,89000,0
|
|
20231010,195100,8805400,89000,89000,89000,89000,0
|
|
20231010,195000,8805400,89000,89000,89000,89000,0
|
|
20231010,194900,8805400,89000,89000,89000,89000,0
|
|
20231010,194800,8805400,89000,89000,89000,89000,0
|
|
20231010,194700,8805400,89000,89000,89000,89000,0
|
|
20231010,194600,8805400,89000,89000,89000,89000,0
|
|
20231010,194500,8805400,89000,89000,89000,89000,0
|
|
20231010,194400,8805400,89000,89000,89000,89000,0
|
|
20231010,194300,8805400,89000,89000,89000,89000,0
|
|
20231010,194200,8805400,89000,89000,89000,89000,0
|
|
20231010,194100,8805400,89000,89000,89000,89000,0
|
|
20231010,194000,8805400,89000,89000,89000,89000,0
|
|
20231010,193900,8805400,89000,89000,89000,89000,0
|
|
20231010,193800,8805400,89000,89000,89000,89000,0
|
|
20231010,193700,8805400,89000,89000,89000,89000,0
|
|
20231010,193600,8805400,89000,89000,89000,89000,0
|
|
20231010,193500,8805400,89000,89000,89000,89000,0
|
|
20231010,193400,8805400,89000,89000,89000,89000,0
|
|
20231010,193300,8805400,89000,89000,89000,89000,0
|
|
20231010,193200,8805400,89000,89000,89000,89000,0
|
|
20231010,193100,8805400,89000,89000,89000,89000,0
|
|
20231010,193000,8805400,89000,89000,89000,89000,0
|
|
20231010,192900,8805400,89000,89000,89000,89000,0
|
|
20231010,192800,8805400,89000,89000,89000,89000,0
|
|
20231010,192700,8805400,89000,89000,89000,89000,0
|
|
20231010,192600,8805400,89000,89000,89000,89000,10
|
|
20231010,192500,8805400,89000,89000,89000,89000,0
|
|
20231010,192400,8805400,89000,89000,89000,89000,0
|
|
20231010,192300,8805400,89000,89000,89000,89000,0
|
|
20231010,192200,8805400,89000,89000,89000,89000,0
|
|
20231010,192100,8805400,89000,89000,89000,89000,0
|
|
20231010,192000,8805400,89000,89000,89000,89000,0
|
|
20231010,191900,8805400,89000,89000,89000,89000,0
|
|
20231010,191800,8805400,89000,89000,89000,89000,0
|
|
20231010,191700,8805400,89000,89000,89000,89000,0
|
|
20231010,191600,8805400,89000,89000,89000,89000,0
|
|
20231010,191500,8805400,89000,89000,89000,89000,0
|
|
20231010,191400,8805400,89000,89000,89000,89000,0
|
|
20231010,191300,8805400,89000,89000,89000,89000,0
|
|
20231010,191200,8805400,89000,89000,89000,89000,0
|
|
20231010,191100,8805400,89000,89000,89000,89000,0
|
|
20231010,191000,8805400,89000,89000,89000,89000,0
|
|
20231010,190900,8805400,89000,89000,89000,89000,0
|
|
20231010,190800,8805400,89000,89000,89000,89000,0
|
|
20231010,190700,8805400,89000,89000,89000,89000,0
|
|
20231010,190600,8805400,89000,89000,89000,89000,0
|
|
20231010,190500,8805400,89000,89000,89000,89000,0
|
|
20231010,190400,8805400,89000,89000,89000,89000,0
|
|
20231010,190300,8805400,89000,89000,89000,89000,0
|
|
20231010,190200,8805400,89000,89000,89000,89000,0
|
|
20231010,190100,8805400,89000,89000,89000,89000,0
|
|
20231010,190000,8805400,89000,89000,89000,89000,0
|
|
20231010,185900,8805400,89000,89000,89000,89000,0
|
|
20231010,185800,8805400,89000,89000,89000,89000,0
|
|
20231010,185700,8805400,89000,89000,89000,89000,0
|
|
20231010,185600,8805400,89000,89000,89000,89000,10
|
|
20231010,185500,8805400,89000,89000,89000,89000,0
|
|
20231010,185400,8805400,89000,89000,89000,89000,0
|
|
20231010,185300,8805400,89000,89000,89000,89000,0
|
|
20231010,185200,8805400,89000,89000,89000,89000,0
|
|
20231010,185100,8805400,89000,89000,89000,89000,0
|
|
20231010,185000,8805400,89000,89000,89000,89000,0
|
|
20231010,184900,8805400,89000,89000,89000,89000,0
|
|
20231010,184800,8805400,89000,89000,89000,89000,0
|
|
20231010,184700,8805400,89000,89000,89000,89000,0
|
|
20231010,184600,8805400,89000,89000,89000,89000,0
|
|
20231010,184500,8805400,89000,89000,89000,89000,0
|
|
20231010,184400,8805400,89000,89000,89000,89000,0
|
|
20231010,184300,8805400,89000,89000,89000,89000,0
|
|
20231010,184200,8805400,89000,89000,89000,89000,0
|
|
20231010,184100,8805400,89000,89000,89000,89000,0
|
|
20231010,184000,8805400,89000,89000,89000,89000,0
|
|
20231010,183900,8805400,89000,89000,89000,89000,0
|
|
20231010,183800,8805400,89000,89000,89000,89000,0
|
|
20231010,183700,8805400,89000,89000,89000,89000,0
|
|
20231010,183600,8805400,89000,89000,89000,89000,0
|
|
20231010,183500,8805400,89000,89000,89000,89000,0
|
|
20231010,183400,8805400,89000,89000,89000,89000,0
|
|
20231010,183300,8805400,89000,89000,89000,89000,0
|
|
20231010,183200,8805400,89000,89000,89000,89000,0
|
|
20231010,183100,8805400,89000,89000,89000,89000,0
|
|
20231010,183000,8805400,89000,89000,89000,89000,0
|
|
20231010,182900,8805400,89000,89000,89000,89000,0
|
|
20231010,182800,8805400,89000,89000,89000,89000,0
|
|
20231010,182700,8805400,89000,89000,89000,89000,0
|
|
20231010,182600,8805400,89000,89000,89000,89000,10
|
|
20231010,182500,8805400,89000,89000,89000,89000,0
|
|
20231010,182400,8805400,89000,89000,89000,89000,0
|
|
20231010,182300,8805400,89000,89000,89000,89000,0
|
|
20231010,182200,8805400,89000,89000,89000,89000,0
|
|
20231010,182100,8805400,89000,89000,89000,89000,0
|
|
20231010,182000,8805400,89000,89000,89000,89000,0
|
|
20231010,181900,8805400,89000,89000,89000,89000,0
|
|
20231010,181800,8805400,89000,89000,89000,89000,0
|
|
20231010,181700,8805400,89000,89000,89000,89000,0
|
|
20231010,181600,8805400,89000,89000,89000,89000,0
|
|
20231010,181500,8805400,89000,89000,89000,89000,0
|
|
20231010,181400,8805400,89000,89000,89000,89000,0
|
|
20231010,181300,8805400,89000,89000,89000,89000,0
|
|
20231010,181200,8805400,89000,89000,89000,89000,0
|
|
20231010,181100,8805400,89000,89000,89000,89000,0
|
|
20231010,181000,8805400,89000,89000,89000,89000,0
|
|
20231010,180900,8805400,89000,89000,89000,89000,0
|
|
20231010,180800,8805400,89000,89000,89000,89000,0
|
|
20231010,180700,8805400,89000,89000,89000,89000,0
|
|
20231010,180600,8805400,89000,89000,89000,89000,0
|
|
20231010,180500,8805400,89000,89000,89000,89000,0
|
|
20231010,180400,8805400,89000,89000,89000,89000,0
|
|
20231010,180300,8805400,89000,89000,89000,89000,0
|
|
20231010,180200,8805400,89000,89000,89000,89000,0
|
|
20231010,180100,8805400,89000,89000,89000,89000,0
|
|
20231010,180000,8805400,89000,89000,89000,89000,0
|
|
20231010,175900,8805400,89000,89000,89000,89000,0
|
|
20231010,175800,8805400,89000,89000,89000,89000,0
|
|
20231010,175700,8805400,89000,89000,89000,89000,0
|
|
20231010,175600,8805400,89000,89000,89000,89000,10
|
|
20231010,175500,8805400,89000,89000,89000,89000,0
|
|
20231010,175400,8805400,89000,89000,89000,89000,0
|
|
20231010,175300,8805400,89000,89000,89000,89000,0
|
|
20231010,175200,8805400,89000,89000,89000,89000,0
|
|
20231010,175100,8805400,89000,89000,89000,89000,0
|
|
20231010,175000,8805400,89000,89000,89000,89000,0
|
|
20231010,174900,8805400,89000,89000,89000,89000,0
|
|
20231010,174800,8805400,89000,89000,89000,89000,0
|
|
20231010,174700,8805400,89000,89000,89000,89000,0
|
|
20231010,174600,8805400,89000,89000,89000,89000,0
|
|
20231010,174500,8805400,89000,89000,89000,89000,0
|
|
20231010,174400,8805400,89000,89000,89000,89000,0
|
|
20231010,174300,8805400,89000,89000,89000,89000,0
|
|
20231010,174200,8805400,89000,89000,89000,89000,0
|
|
20231010,174100,8805400,89000,89000,89000,89000,0
|
|
20231010,174000,8805400,89000,89000,89000,89000,0
|
|
20231010,173900,8805400,89000,89000,89000,89000,0
|
|
20231010,173800,8805400,89000,89000,89000,89000,0
|
|
20231010,173700,8805400,89000,89000,89000,89000,0
|
|
20231010,173600,8805400,89000,89000,89000,89000,0
|
|
20231010,173500,8805400,89000,89000,89000,89000,0
|
|
20231010,173400,8805400,89000,89000,89000,89000,0
|
|
20231010,173300,8805400,89000,89000,89000,89000,0
|
|
20231010,173200,8805400,89000,89000,89000,89000,0
|
|
20231010,173100,8805400,89000,89000,89000,89000,0
|
|
20231010,173000,8805400,89000,89000,89000,89000,0
|
|
20231010,172900,8805400,89000,89000,89000,89000,0
|
|
20231010,172800,8805400,89000,89000,89000,89000,0
|
|
20231010,172700,8805400,89000,89000,89000,89000,0
|
|
20231010,172600,8805400,89000,89000,89000,89000,10
|
|
20231010,172500,8805400,89000,89000,89000,89000,0
|
|
20231010,172400,8805400,89000,89000,89000,89000,0
|
|
20231010,172300,8805400,89000,89000,89000,89000,0
|
|
20231010,172200,8805400,89000,89000,89000,89000,0
|
|
20231010,172100,8805400,89000,89000,89000,89000,0
|
|
20231010,172000,8805400,89000,89000,89000,89000,0
|
|
20231010,171900,8805400,89000,89000,89000,89000,0
|
|
20231010,171800,8805400,89000,89000,89000,89000,0
|
|
20231010,171700,8805400,89000,89000,89000,89000,0
|
|
20231010,171600,8805400,89000,89000,89000,89000,0
|
|
20231010,171500,8805400,89000,89000,89000,89000,0
|
|
20231010,171400,8805400,89000,89000,89000,89000,0
|
|
20231010,171300,8805400,89000,89000,89000,89000,0
|
|
20231010,171200,8805400,89000,89000,89000,89000,0
|
|
20231010,171100,8805400,89000,89000,89000,89000,0
|
|
20231010,171000,8805400,89000,89000,89000,89000,0
|
|
20231010,170900,8805400,89000,89000,89000,89000,0
|
|
20231010,170800,8805400,89000,89000,89000,89000,0
|
|
20231010,170700,8805400,89000,89000,89000,89000,0
|
|
20231010,170600,8805400,89000,89000,89000,89000,0
|
|
20231010,170500,8805400,89000,89000,89000,89000,0
|
|
20231010,170400,8805400,89000,89000,89000,89000,0
|
|
20231010,170300,8805400,89000,89000,89000,89000,0
|
|
20231010,170200,8805400,89000,89000,89000,89000,0
|
|
20231010,170100,8805400,89000,89000,89000,89000,0
|
|
20231010,170000,8805400,89000,89000,89000,89000,0
|
|
20231010,165900,8805400,89000,89000,89000,89000,0
|
|
20231010,165800,8805400,89000,89000,89000,89000,0
|
|
20231010,165700,8805400,89000,89000,89000,89000,0
|
|
20231010,165600,8805400,89000,89000,89000,89000,10
|
|
20231010,165500,8805400,89000,89000,89000,89000,0
|
|
20231010,165400,8805400,89000,89000,89000,89000,0
|
|
20231010,165300,8805400,89000,89000,89000,89000,0
|
|
20231010,165200,8805400,89000,89000,89000,89000,0
|
|
20231010,165100,8805400,89000,89000,89000,89000,0
|
|
20231010,165000,8805400,89000,89000,89000,89000,0
|
|
20231010,164900,8805400,89000,89000,89000,89000,0
|
|
20231010,164800,8805400,89000,89000,89000,89000,0
|
|
20231010,164700,8805400,89000,89000,89000,89000,0
|
|
20231010,164600,8805400,89000,89000,89000,89000,0
|
|
20231010,164500,8805400,89000,89000,89000,89000,0
|
|
20231010,164400,8805400,89000,89000,89000,89000,0
|
|
20231010,164300,8805400,89000,89000,89000,89000,0
|
|
20231010,164200,8805400,89000,89000,89000,89000,0
|
|
20231010,164100,8805400,89000,89000,89000,89000,0
|
|
20231010,164000,8805400,89000,89000,89000,89000,0
|
|
20231010,163900,8805400,89000,89000,89000,89000,0
|
|
20231010,163800,8805400,89000,89000,89000,89000,0
|
|
20231010,163700,8805400,89000,89000,89000,89000,0
|
|
20231010,163600,8805400,89000,89000,89000,89000,0
|
|
20231010,163500,8805400,89000,89000,89000,89000,0
|
|
20231010,163400,8805400,89000,89000,89000,89000,0
|
|
20231010,163300,8805400,89000,89000,89000,89000,0
|
|
20231010,163200,8805400,89000,89000,89000,89000,0
|
|
20231010,163100,8805400,89000,89000,89000,89000,0
|
|
20231010,163000,8805400,89000,89000,89000,89000,0
|
|
20231010,162900,8805400,89000,89000,89000,89000,0
|
|
20231010,162800,8805400,89000,89000,89000,89000,0
|
|
20231010,162700,8805400,89000,89000,89000,89000,0
|
|
20231010,162600,8805400,89000,89000,89000,89000,10
|
|
20231010,162500,8805400,89000,89000,89000,89000,0
|
|
20231010,162400,8805400,89000,89000,89000,89000,0
|
|
20231010,162300,8805400,89000,89000,89000,89000,0
|
|
20231010,162200,8805400,89000,89000,89000,89000,0
|
|
20231010,162100,8805400,89000,89000,89000,89000,0
|
|
20231010,162000,8805400,89000,89000,89000,89000,0
|
|
20231010,161900,8805400,89000,89000,89000,89000,0
|
|
20231010,161800,8805400,89000,89000,89000,89000,0
|
|
20231010,161700,8805400,89000,89000,89000,89000,0
|
|
20231010,161600,8805400,89000,89000,89000,89000,0
|
|
20231010,161500,8805400,89000,89000,89000,89000,0
|
|
20231010,161400,8805400,89000,89000,89000,89000,0
|
|
20231010,161300,8805400,89000,89000,89000,89000,0
|
|
20231010,161200,8805400,89000,89000,89000,89000,0
|
|
20231010,161100,8805400,89000,89000,89000,89000,0
|
|
20231010,161000,8805400,89000,89000,89000,89000,0
|
|
20231010,160900,8805400,89000,89000,89000,89000,0
|
|
20231010,160800,8805400,89000,89000,89000,89000,0
|
|
20231010,160700,8805400,89000,89000,89000,89000,0
|
|
20231010,160600,8805400,89000,89000,89000,89000,0
|
|
20231010,160500,8805400,89000,89000,89000,89000,0
|
|
20231010,160400,8805400,89000,89000,89000,89000,0
|
|
20231010,160300,8805400,89000,89000,89000,89000,0
|
|
20231010,160200,8805400,89000,89000,89000,89000,0
|
|
20231010,160100,8805400,89000,89000,89000,89000,0
|
|
20231010,160000,8805400,89000,89000,89000,89000,0
|
|
20231010,155900,8805400,89000,89000,89000,89000,0
|
|
20231010,155800,8805400,89000,89000,89000,89000,0
|
|
20231010,155700,8805400,89000,89000,89000,89000,0
|
|
20231010,155600,8805400,89000,89000,89000,89000,10
|
|
20231010,155500,8805400,89000,89000,89000,89000,0
|
|
20231010,155400,8805400,89000,89000,89000,89000,0
|
|
20231010,155300,8805400,89000,89000,89000,89000,0
|
|
20231010,155200,8805400,89000,89000,89000,89000,0
|
|
20231010,155100,8805400,89000,89000,89000,89000,0
|
|
20231010,155000,8805400,89000,89000,89000,89000,0
|
|
20231010,154900,8805400,89000,89000,89000,89000,0
|
|
20231010,154800,8805400,89000,89000,89000,89000,0
|
|
20231010,154700,8805400,89000,89000,89000,89000,0
|
|
20231010,154600,8805400,89000,89000,89000,89000,0
|
|
20231010,154500,8805400,89000,89000,89000,89000,0
|
|
20231010,154400,8805400,89000,89000,89000,89000,0
|
|
20231010,154300,8805400,89000,89000,89000,89000,0
|
|
20231010,154200,8805400,89000,89000,89000,89000,0
|
|
20231010,154100,8805400,89000,89000,89000,89000,0
|
|
20231010,154000,8805400,89000,89000,89000,89000,0
|
|
20231010,153900,8805400,89000,89000,89000,89000,0
|
|
20231010,153800,8805400,89000,89000,89000,89000,0
|
|
20231010,153700,8805400,89000,89000,89000,89000,0
|
|
20231010,153600,8805400,89000,89000,89000,89000,0
|
|
20231010,153500,8805400,89000,89000,89000,89000,0
|
|
20231010,153400,8805400,89000,89000,89000,89000,0
|
|
20231010,153300,8805400,89000,89000,89000,89000,0
|
|
20231010,153200,8805400,89000,89000,89000,89000,0
|
|
20231010,153100,8805400,89000,89000,89000,89000,0
|
|
20231010,153000,8805400,89000,89000,89000,89000,10
|
|
20231010,152900,7915400,87700,87700,87700,87700,0
|
|
20231010,152800,7915400,87700,87700,87700,87700,0
|
|
20231010,152700,7915400,87700,87700,87700,87700,0
|
|
20231010,152600,7915400,87700,87700,87700,87700,0
|
|
20231010,152500,7915400,87700,87700,87700,87700,0
|
|
20231010,152400,7915400,87700,87700,87700,87700,0
|
|
20231010,152300,7915400,87700,87700,87700,87700,0
|
|
20231010,152200,7915400,87700,87700,87700,87700,0
|
|
20231010,152100,7915400,87700,87700,87700,87700,0
|
|
20231010,152000,7915400,87700,87700,87700,87700,0
|
|
20231010,151900,7915400,87700,87700,87700,87700,1
|
|
20231010,151800,7827700,87400,87400,87400,87400,0
|
|
20231010,151700,7827700,87400,87400,87400,87400,0
|
|
20231010,151600,7827700,87400,87400,87400,87400,0
|
|
20231010,151500,7827700,87400,87400,87400,87400,0
|
|
20231010,151400,7827700,87400,87400,87400,87400,0
|
|
20231010,151300,7827700,87400,87400,87400,87400,0
|
|
20231010,151200,7827700,87400,87400,87400,87400,0
|
|
20231010,151100,7827700,87400,87400,87400,87400,0
|
|
20231010,151000,7827700,87400,87400,87400,87400,5
|
|
20231010,150900,7390700,87800,87800,87800,87800,0
|
|
20231010,150800,7390700,87800,87800,87800,87800,0
|
|
20231010,150700,7390700,87800,87800,87800,87800,2
|
|
20231010,150600,7215100,87800,87800,87800,87800,3
|
|
20231010,150500,6951700,87400,87400,87400,87400,0
|
|
20231010,150400,6951700,87400,87400,87400,87400,0
|
|
20231010,150300,6951700,87400,87400,87400,87400,0
|
|
20231010,150200,6951700,87400,87400,87400,87400,0
|
|
20231010,150100,6951700,87400,87400,87400,87400,0
|
|
20231010,150000,6951700,87400,87500,87500,87400,2
|
|
20231010,145900,6776800,87500,87500,87500,87500,1
|
|
20231010,145800,6689300,87600,87600,87600,87600,0
|
|
20231010,145700,6689300,87600,87600,87600,87600,0
|
|
20231010,145600,6689300,87600,87600,87600,87600,0
|
|
20231010,145500,6689300,87600,87600,87600,87600,0
|
|
20231010,145400,6689300,87600,87600,87600,87600,0
|
|
20231010,145300,6689300,87600,87600,87600,87600,0
|
|
20231010,145200,6689300,87600,87600,87600,87600,0
|
|
20231010,145100,6689300,87600,87600,87600,87600,0
|
|
20231010,145000,6689300,87600,87600,87600,87600,0
|
|
20231010,144900,6689300,87600,87600,87600,87600,0
|
|
20231010,144800,6689300,87600,87600,87600,87600,0
|
|
20231010,144700,6689300,87600,87600,87600,87600,0
|
|
20231010,144600,6689300,87600,87600,87600,87600,0
|
|
20231010,144500,6689300,87600,87600,87600,87600,0
|
|
20231010,144400,6689300,87600,87600,87600,87600,0
|
|
20231010,144300,6689300,87600,87600,87600,87600,0
|
|
20231010,144200,6689300,87600,87600,87600,87600,0
|
|
20231010,144100,6689300,87600,87600,87600,87600,0
|
|
20231010,144000,6689300,87600,87600,87600,87600,0
|
|
20231010,143900,6689300,87600,87600,87600,87600,0
|
|
20231010,143800,6689300,87600,87600,87600,87600,0
|
|
20231010,143700,6689300,87600,87600,87600,87600,0
|
|
20231010,143600,6689300,87600,87600,87600,87600,0
|
|
20231010,143500,6689300,87600,87600,87600,87600,0
|
|
20231010,143400,6689300,87600,87600,87600,87600,0
|
|
20231010,143300,6689300,87600,87600,87600,87600,0
|
|
20231010,143200,6689300,87600,87600,87600,87600,0
|
|
20231010,143100,6689300,87600,87600,87600,87600,0
|
|
20231010,143000,6689300,87600,87600,87600,87600,0
|
|
20231010,142900,6689300,87600,87600,87600,87600,0
|
|
20231010,142800,6689300,87600,87600,87600,87600,0
|
|
20231010,142700,6689300,87600,87600,87600,87600,0
|
|
20231010,142600,6689300,87600,87600,87600,87600,0
|
|
20231010,142500,6689300,87600,87600,87600,87600,0
|
|
20231010,142400,6689300,87600,87600,87600,87600,0
|
|
20231010,142300,6689300,87600,87600,87600,87600,0
|
|
20231010,142200,6689300,87600,88500,88500,87600,4
|
|
20231010,142100,6337500,87800,87800,87800,87800,2
|
|
20231010,142000,6161900,88200,88200,88200,88200,0
|
|
20231010,141900,6161900,88200,88200,88200,88200,0
|
|
20231010,141800,6161900,88200,88200,88200,88200,0
|
|
20231010,141700,6161900,88200,88200,88200,88200,0
|
|
20231010,141600,6161900,88200,88200,88200,88200,0
|
|
20231010,141500,6161900,88200,88200,88200,88200,0
|
|
20231010,141400,6161900,88200,88200,88200,88200,0
|
|
20231010,141300,6161900,88200,87900,88200,87900,6
|
|
20231010,141200,5634200,88600,88600,88600,88600,0
|
|
20231010,141100,5634200,88600,88600,88600,88600,0
|
|
20231010,141000,5634200,88600,88600,88600,88600,0
|
|
20231010,140900,5634200,88600,88600,88600,88600,0
|
|
20231010,140800,5634200,88600,88600,88600,88600,0
|
|
20231010,140700,5634200,88600,88600,88600,88600,0
|
|
20231010,140600,5634200,88600,88600,88600,88600,0
|
|
20231010,140500,5634200,88600,88600,88600,88600,0
|
|
20231010,140400,5634200,88600,88600,88600,88600,0
|
|
20231010,140300,5634200,88600,88600,88600,88600,0
|
|
20231010,140200,5634200,88600,88600,88600,88600,0
|
|
20231010,140100,5634200,88600,88600,88600,88600,0
|
|
20231010,140000,5634200,88600,88600,88600,88600,0
|
|
20231010,135900,5634200,88600,88600,88600,88600,0
|
|
20231010,135800,5634200,88600,88600,88600,88600,0
|
|
20231010,135700,5634200,88600,88600,88600,88600,0
|
|
20231010,135600,5634200,88600,88600,88600,88600,0
|
|
20231010,135500,5634200,88600,88600,88600,88600,0
|
|
20231010,135400,5634200,88600,88600,88600,88600,0
|
|
20231010,135300,5634200,88600,88600,88600,88600,0
|
|
20231010,135200,5634200,88600,88600,88600,88600,0
|
|
20231010,135100,5634200,88600,88600,88600,88600,0
|
|
20231010,135000,5634200,88600,88600,88600,88600,0
|
|
20231010,134900,5634200,88600,88600,88600,88600,0
|
|
20231010,134800,5634200,88600,88600,88600,88600,0
|
|
20231010,134700,5634200,88600,88600,88600,88600,0
|
|
20231010,134600,5634200,88600,88600,88600,88600,0
|
|
20231010,134500,5634200,88600,88600,88600,88600,0
|
|
20231010,134400,5634200,88600,88600,88600,88600,1
|
|
20231010,134300,5545600,88600,88600,88600,88600,0
|
|
20231010,134200,5545600,88600,88600,88600,88600,0
|
|
20231010,134100,5545600,88600,88600,88600,88600,0
|
|
20231010,134000,5545600,88600,88600,88600,88600,0
|
|
20231010,133900,5545600,88600,88600,88600,88600,0
|
|
20231010,133800,5545600,88600,88600,88600,88600,0
|
|
20231010,133700,5545600,88600,88600,88600,88600,0
|
|
20231010,133600,5545600,88600,88600,88600,88600,0
|
|
20231010,133500,5545600,88600,88600,88600,88600,0
|
|
20231010,133400,5545600,88600,88600,88600,88600,0
|
|
20231010,133300,5545600,88600,88600,88600,88600,0
|
|
20231010,133200,5545600,88600,88600,88600,88600,0
|
|
20231010,133100,5545600,88600,88600,88600,88600,0
|
|
20231010,133000,5545600,88600,88600,88600,88600,0
|
|
20231010,132900,5545600,88600,88600,88600,88600,0
|
|
20231010,132800,5545600,88600,88600,88600,88600,0
|
|
20231010,132700,5545600,88600,88600,88600,88600,0
|
|
20231010,132600,5545600,88600,88600,88600,88600,0
|
|
20231010,132500,5545600,88600,88600,88600,88600,0
|
|
20231010,132400,5545600,88600,88600,88600,88600,0
|
|
20231010,132300,5545600,88600,88600,88600,88600,0
|
|
20231010,132200,5545600,88600,88600,88600,88600,5
|
|
20231010,132100,5102600,88600,87600,88600,87600,10
|
|
20231010,132000,4221600,87300,87300,87300,87300,0
|
|
20231010,131900,4221600,87300,87300,87300,87300,1
|
|
20231010,131800,4134300,87400,87400,87400,87400,0
|
|
20231010,131700,4134300,87400,87400,87400,87400,0
|
|
20231010,131600,4134300,87400,87400,87400,87400,0
|
|
20231010,131500,4134300,87400,87400,87400,87400,7
|
|
20231010,131400,3522500,87400,87800,87800,87300,11
|
|
20231010,131300,2560300,88100,88100,88100,88100,0
|
|
20231010,131200,2560300,88100,88100,88100,88100,0
|
|
20231010,131100,2560300,88100,88100,88100,88100,0
|
|
20231010,131000,2560300,88100,88100,88100,88100,0
|
|
20231010,130900,2560300,88100,88100,88100,88100,0
|
|
20231010,130800,2560300,88100,88100,88100,88100,0
|
|
20231010,130700,2560300,88100,88100,88100,88100,0
|
|
20231010,130600,2560300,88100,88100,88100,88100,0
|
|
20231010,130500,2560300,88100,88100,88100,88100,0
|
|
20231010,130400,2560300,88100,88100,88100,88100,0
|
|
20231010,130300,2560300,88100,88100,88100,88100,0
|
|
20231010,130200,2560300,88100,88100,88100,88100,0
|
|
20231010,130100,2560300,88100,88100,88100,88100,0
|
|
20231010,130000,2560300,88100,88100,88100,88100,0
|
|
20231010,125900,2560300,88100,88100,88100,88100,0
|
|
20231010,125800,2560300,88100,88100,88100,88100,0
|
|
20231010,125700,2560300,88100,88100,88100,88100,0
|
|
20231010,125600,2560300,88100,88100,88100,88100,0
|
|
20231010,125500,2560300,88100,88100,88100,88100,0
|
|
20231010,125400,2560300,88100,88100,88100,88100,0
|
|
20231010,125300,2560300,88100,88100,88100,88100,0
|
|
20231010,125200,2560300,88100,88100,88100,88100,0
|
|
20231010,125100,2560300,88100,88100,88100,88100,0
|
|
20231010,125000,2560300,88100,88100,88100,88100,0
|
|
20231010,124900,2560300,88100,88100,88100,88100,0
|
|
20231010,124800,2560300,88100,88100,88100,88100,0
|
|
20231010,124700,2560300,88100,88100,88100,88100,0
|
|
20231010,124600,2560300,88100,88100,88100,88100,0
|
|
20231010,124500,2560300,88100,88100,88100,88100,0
|
|
20231010,124400,2560300,88100,88100,88100,88100,0
|
|
20231010,124300,2560300,88100,88100,88100,88100,0
|
|
20231010,124200,2560300,88100,88100,88100,88100,0
|
|
20231010,124100,2560300,88100,88100,88100,88100,0
|
|
20231010,124000,2560300,88100,88100,88100,88100,0
|
|
20231010,123900,2560300,88100,88100,88100,88100,0
|
|
20231010,123800,2560300,88100,88100,88100,88100,0
|
|
20231010,123700,2560300,88100,88100,88100,88100,0
|
|
20231010,123600,2560300,88100,88100,88100,88100,0
|
|
20231010,123500,2560300,88100,88100,88100,88100,0
|
|
20231010,123400,2560300,88100,88100,88100,88100,0
|
|
20231010,123300,2560300,88100,88100,88100,88100,0
|
|
20231010,123200,2560300,88100,88100,88100,88100,0
|
|
20231010,123100,2560300,88100,88100,88100,88100,0
|
|
20231010,123000,2560300,88100,88100,88100,88100,0
|
|
20231010,122900,2560300,88100,88100,88100,88100,0
|
|
20231010,122800,2560300,88100,88100,88100,88100,0
|
|
20231010,122700,2560300,88100,88100,88100,88100,0
|
|
20231010,122600,2560300,88100,88100,88100,88100,0
|
|
20231010,122500,2560300,88100,88100,88100,88100,1
|
|
20231010,122400,2472200,88100,88100,88100,88100,0
|
|
20231010,122300,2472200,88100,88100,88100,88100,0
|
|
20231010,122200,2472200,88100,88100,88100,88100,0
|
|
20231010,122100,2472200,88100,88100,88100,88100,0
|
|
20231010,122000,2472200,88100,88100,88100,88100,0
|
|
20231010,121900,2472200,88100,88100,88100,88100,0
|
|
20231010,121800,2472200,88100,88100,88100,88100,0
|
|
20231010,121700,2472200,88100,88100,88100,88100,1
|
|
20231010,121600,2384100,88100,88100,88100,88100,13
|
|
20231010,121500,1238800,88200,88200,88200,88200,0
|
|
20231010,121400,1238800,88200,88200,88200,88200,0
|
|
20231010,121300,1238800,88200,88200,88200,88200,0
|
|
20231010,121200,1238800,88200,88200,88200,88200,1
|
|
20231010,121100,1150600,88200,88200,88200,88200,0
|
|
20231010,121000,1150600,88200,88200,88200,88200,0
|
|
20231010,120900,1150600,88200,88200,88200,88200,0
|
|
20231010,120800,1150600,88200,88200,88200,88200,0
|
|
20231010,120700,1150600,88200,88200,88200,88200,0
|
|
20231010,120600,1150600,88200,88200,88200,88200,0
|
|
20231010,120500,1150600,88200,88200,88200,88200,0
|
|
20231010,120400,1150600,88200,88200,88200,88200,0
|
|
20231010,120300,1150600,88200,88200,88200,88200,0
|
|
20231010,120200,1150600,88200,88200,88200,88200,0
|
|
20231010,120100,1150600,88200,88200,88200,88200,0
|
|
20231010,120000,1150600,88200,88200,88200,88200,0
|
|
20231010,115900,1150600,88200,88200,88200,88200,0
|
|
20231010,115800,1150600,88200,88200,88200,88200,0
|
|
20231010,115700,1150600,88200,88200,88200,88200,0
|
|
20231010,115600,1150600,88200,88200,88200,88200,0
|
|
20231010,115500,1150600,88200,88200,88200,88200,0
|
|
20231010,115400,1150600,88200,88200,88200,88200,0
|
|
20231010,115300,1150600,88200,88200,88200,88200,0
|
|
20231010,115200,1150600,88200,88200,88200,88200,1
|
|
20231010,115100,1062400,88200,88200,88200,88200,0
|
|
20231010,115000,1062400,88200,88200,88200,88200,0
|
|
20231010,114900,1062400,88200,88200,88200,88200,0
|
|
20231010,114800,1062400,88200,88200,88200,88200,0
|
|
20231010,114700,1062400,88200,88200,88200,88200,0
|
|
20231010,114600,1062400,88200,88200,88200,88200,0
|
|
20231010,114500,1062400,88200,88200,88200,88200,0
|
|
20231010,114400,1062400,88200,88200,88200,88200,0
|
|
20231010,114300,1062400,88200,88200,88200,88200,0
|
|
20231010,114200,1062400,88200,88200,88200,88200,0
|
|
20231010,114100,1062400,88200,88200,88200,88200,0
|
|
20231010,114000,1062400,88200,88200,88200,88200,0
|
|
20231010,113900,1062400,88200,88200,88200,88200,0
|
|
20231010,113800,1062400,88200,88200,88200,88200,1
|
|
20231010,113700,974200,88400,88400,88400,88400,0
|
|
20231010,113600,974200,88400,88400,88400,88400,0
|
|
20231010,113500,974200,88400,88400,88400,88400,0
|
|
20231010,113400,974200,88400,88400,88400,88400,0
|
|
20231010,113300,974200,88400,88400,88400,88400,0
|
|
20231010,113200,974200,88400,88400,88400,88400,0
|
|
20231010,113100,974200,88400,88400,88400,88400,0
|
|
20231010,113000,974200,88400,88400,88400,88400,0
|
|
20231010,112900,974200,88400,88400,88400,88400,0
|
|
20231010,112800,974200,88400,88400,88400,88400,0
|
|
20231010,112700,974200,88400,88400,88400,88400,0
|
|
20231010,112600,974200,88400,88400,88400,88400,0
|
|
20231010,112500,974200,88400,88400,88400,88400,0
|
|
20231010,112400,974200,88400,88400,88400,88400,0
|
|
20231010,112300,974200,88400,88400,88400,88400,0
|
|
20231010,112200,974200,88400,88400,88400,88400,0
|
|
20231010,112100,974200,88400,88400,88400,88400,0
|
|
20231010,112000,974200,88400,88400,88400,88400,0
|
|
20231010,111900,974200,88400,88400,88400,88400,0
|
|
20231010,111800,974200,88400,88400,88400,88400,0
|
|
20231010,111700,974200,88400,88400,88400,88400,0
|
|
20231010,111600,974200,88400,88400,88400,88400,0
|
|
20231010,111500,974200,88400,88400,88400,88400,0
|
|
20231010,111400,974200,88400,88400,88400,88400,0
|
|
20231010,111300,974200,88400,88400,88400,88400,0
|
|
20231010,111200,974200,88400,88400,88400,88400,0
|
|
20231010,111100,974200,88400,88400,88400,88400,0
|
|
20231010,111000,974200,88400,88400,88400,88400,0
|
|
20231010,110900,974200,88400,88400,88400,88400,0
|
|
20231010,110800,974200,88400,88400,88400,88400,0
|
|
20231010,110700,974200,88400,88400,88400,88400,0
|
|
20231010,110600,974200,88400,88400,88400,88400,0
|
|
20231010,110500,974200,88400,88400,88400,88400,0
|
|
20231010,110400,974200,88400,88400,88400,88400,0
|
|
20231010,110300,974200,88400,88400,88400,88400,0
|
|
20231010,110200,974200,88400,88400,88400,88400,1
|
|
20231010,110100,885800,88200,88200,88200,88200,0
|
|
20231010,110000,885800,88200,88200,88200,88200,0
|
|
20231010,105900,885800,88200,88200,88200,88200,0
|
|
20231010,105800,885800,88200,88200,88200,88200,0
|
|
20231010,105700,885800,88200,88200,88200,88200,1
|
|
20231010,105600,797600,88400,88400,88400,88400,0
|
|
20231010,105500,797600,88400,88400,88400,88400,0
|
|
20231010,105400,797600,88400,88400,88400,88400,0
|
|
20231010,105300,797600,88400,88400,88400,88400,0
|
|
20231010,105200,797600,88400,88400,88400,88400,1
|
|
20231010,105100,709200,88400,88400,88400,88400,0
|
|
20231010,105000,709200,88400,88400,88400,88400,0
|
|
20231010,104900,709200,88400,88400,88400,88400,0
|
|
20231010,104800,709200,88400,88400,88400,88400,0
|
|
20231010,104700,709200,88400,88400,88400,88400,0
|
|
20231010,104600,709200,88400,88400,88400,88400,0
|
|
20231010,104500,709200,88400,88400,88400,88400,0
|
|
20231010,104400,709200,88400,88400,88400,88400,0
|
|
20231010,104300,709200,88400,88400,88400,88400,4
|
|
20231010,104200,355600,88600,88600,88600,88600,0
|
|
20231010,104100,355600,88600,88600,88600,88600,0
|
|
20231010,104000,355600,88600,88600,88600,88600,0
|
|
20231010,103900,355600,88600,88600,88600,88600,0
|
|
20231010,103800,355600,88600,88600,88600,88600,0
|
|
20231010,103700,355600,88600,88600,88600,88600,0
|
|
20231010,103600,355600,88600,88600,88600,88600,0
|
|
20231010,103500,355600,88600,88600,88600,88600,0
|
|
20231010,103400,355600,88600,88600,88600,88600,0
|
|
20231010,103300,355600,88600,88600,88600,88600,0
|
|
20231010,103200,355600,88600,88600,88600,88600,0
|
|
20231010,103100,355600,88600,88600,88600,88600,0
|
|
20231010,103000,355600,88600,88600,88600,88600,0
|
|
20231010,102900,355600,88600,88600,88600,88600,0
|
|
20231010,102800,355600,88600,88600,88600,88600,0
|
|
20231010,102700,355600,88600,88600,88600,88600,0
|
|
20231010,102600,355600,88600,88600,88600,88600,0
|
|
20231010,102500,355600,88600,88600,88600,88600,0
|
|
20231010,102400,355600,88600,88600,88600,88600,0
|
|
20231010,102300,355600,88600,88600,88600,88600,0
|
|
20231010,102200,355600,88600,88600,88600,88600,0
|
|
20231010,102100,355600,88600,88600,88600,88600,0
|
|
20231010,102000,355600,88600,88600,88600,88600,0
|
|
20231010,101900,355600,88600,88600,88600,88600,0
|
|
20231010,101800,355600,88600,88600,88600,88600,0
|
|
20231010,101700,355600,88600,88600,88600,88600,0
|
|
20231010,101600,355600,88600,88600,88600,88600,0
|
|
20231010,101500,355600,88600,88600,88600,88600,0
|
|
20231010,101400,355600,88600,88600,88600,88600,0
|
|
20231010,101300,355600,88600,88600,88600,88600,0
|
|
20231010,101200,355600,88600,88600,88600,88600,0
|
|
20231010,101100,355600,88600,88600,88600,88600,0
|
|
20231010,101000,355600,88600,88600,88600,88600,1
|
|
20231010,100900,267000,88600,88600,88600,88600,0
|
|
20231010,100800,267000,88600,88600,88600,88600,0
|
|
20231010,100700,267000,88600,88600,88600,88600,0
|
|
20231010,100600,267000,88600,88600,88600,88600,0
|
|
20231010,100500,267000,88600,88600,88600,88600,0
|
|
20231010,100400,267000,88600,88600,88600,88600,0
|
|
20231010,100300,267000,88600,88600,88600,88600,0
|
|
20231010,100200,267000,88600,88600,88600,88600,0
|
|
20231010,100100,267000,88600,88600,88600,88600,0
|
|
20231010,100000,267000,88600,88600,88600,88600,0
|
|
20231010,095900,267000,88600,88600,88600,88600,0
|
|
20231010,095800,267000,88600,88600,88600,88600,0
|
|
20231010,095700,267000,88600,88600,88600,88600,1
|
|
20231010,095600,178400,88600,88600,88600,88600,0
|
|
20231010,095500,178400,88600,88600,88600,88600,0
|
|
20231010,095400,178400,88600,88600,88600,88600,0
|
|
20231010,095300,178400,88600,88600,88600,88600,0
|
|
20231010,095200,178400,88600,88600,88600,88600,0
|
|
20231010,095100,178400,88600,88600,88600,88600,0
|
|
20231010,095000,178400,88600,88600,88600,88600,0
|
|
20231010,094900,178400,88600,88600,88600,88600,0
|
|
20231010,094800,178400,88600,88600,88600,88600,0
|
|
20231010,094700,178400,88600,88600,88600,88600,0
|
|
20231010,094600,178400,88600,88600,88600,88600,0
|
|
20231010,094500,178400,88600,88600,88600,88600,0
|
|
20231010,094400,178400,88600,88600,88600,88600,0
|
|
20231010,094300,178400,88600,88600,88600,88600,0
|
|
20231010,094200,178400,88600,88600,88600,88600,0
|
|
20231010,094100,178400,88600,88600,88600,88600,0
|
|
20231010,094000,178400,88600,88600,88600,88600,0
|
|
20231010,093900,178400,88600,88600,88600,88600,0
|
|
20231010,093800,178400,88600,88600,88600,88600,0
|
|
20231010,093700,178400,88600,88600,88600,88600,0
|
|
20231010,093600,178400,88600,88600,88600,88600,0
|
|
20231010,093500,178400,88600,88600,88600,88600,0
|
|
20231010,093400,178400,88600,88600,88600,88600,0
|
|
20231010,093300,178400,88600,88600,88600,88600,0
|
|
20231010,093200,178400,88600,88600,88600,88600,0
|
|
20231010,093100,178400,88600,88600,88600,88600,0
|
|
20231010,093000,178400,88600,88600,88600,88600,0
|
|
20231010,092900,178400,88600,88600,88600,88600,0
|
|
20231010,092800,178400,88600,88600,88600,88600,0
|
|
20231010,092700,178400,88600,88600,88600,88600,0
|
|
20231010,092600,178400,88600,88600,88600,88600,0
|
|
20231010,092500,178400,88600,88600,88600,88600,0
|
|
20231010,092400,178400,88600,88600,88600,88600,0
|
|
20231010,092300,178400,88600,88600,88600,88600,1
|
|
20231010,092200,89800,89800,89800,89800,89800,0
|
|
20231010,092100,89800,89800,89800,89800,89800,0
|
|
20231010,092000,89800,89800,89800,89800,89800,0
|
|
20231010,091900,89800,89800,89800,89800,89800,0
|
|
20231010,091800,89800,89800,89800,89800,89800,0
|
|
20231010,091700,89800,89800,89800,89800,89800,0
|
|
20231010,091600,89800,89800,89800,89800,89800,0
|
|
20231010,091500,89800,89800,89800,89800,89800,0
|
|
20231010,091400,89800,89800,89800,89800,89800,0
|
|
20231010,091300,89800,89800,89800,89800,89800,0
|
|
20231010,091200,89800,89800,89800,89800,89800,0
|
|
20231010,091100,89800,89800,89800,89800,89800,0
|
|
20231010,091000,89800,89800,89800,89800,89800,0
|
|
20231010,090900,89800,89800,89800,89800,89800,0
|
|
20231010,090800,89800,89800,89800,89800,89800,0
|
|
20231010,090700,89800,89800,89800,89800,89800,0
|
|
20231010,090600,89800,89800,89800,89800,89800,0
|
|
20231010,090500,89800,89800,89800,89800,89800,0
|
|
20231010,090400,89800,89800,89800,89800,89800,0
|
|
20231010,090300,89800,89800,89800,89800,89800,0
|
|
20231010,090200,89800,89800,89800,89800,89800,0
|
|
20231010,090100,89800,89800,89800,89800,89800,0
|
|
20231010,090000,89800,89800,89800,89800,89800,1
|