583 lines
29 KiB
CSV
583 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,184000,128655500,58800,58800,58800,58800,25
|
|
20230901,183900,128655500,58800,58800,58800,58800,0
|
|
20230901,183800,128655500,58800,58800,58800,58800,0
|
|
20230901,183700,128655500,58800,58800,58800,58800,0
|
|
20230901,183600,128655500,58800,58800,58800,58800,0
|
|
20230901,183500,128655500,58800,58800,58800,58800,0
|
|
20230901,183400,128655500,58800,58800,58800,58800,0
|
|
20230901,183300,128655500,58800,58800,58800,58800,0
|
|
20230901,183200,128655500,58800,58800,58800,58800,0
|
|
20230901,183100,128655500,58800,58800,58800,58800,0
|
|
20230901,183000,128655500,58800,58800,58800,58800,0
|
|
20230901,182900,128655500,58800,58800,58800,58800,0
|
|
20230901,182800,128655500,58800,58800,58800,58800,0
|
|
20230901,182700,128655500,58800,58800,58800,58800,0
|
|
20230901,182600,128655500,58800,58800,58800,58800,0
|
|
20230901,182500,128655500,58800,58800,58800,58800,0
|
|
20230901,182400,128655500,58800,58800,58800,58800,0
|
|
20230901,182300,128655500,58800,58800,58800,58800,0
|
|
20230901,182200,128655500,58800,58800,58800,58800,0
|
|
20230901,182100,128655500,58800,58800,58800,58800,0
|
|
20230901,182000,128655500,58800,58800,58800,58800,0
|
|
20230901,181900,128655500,58800,58800,58800,58800,0
|
|
20230901,181800,128655500,58800,58800,58800,58800,0
|
|
20230901,181700,128655500,58800,58800,58800,58800,0
|
|
20230901,181600,128655500,58800,58800,58800,58800,0
|
|
20230901,181500,128655500,58800,58800,58800,58800,0
|
|
20230901,181400,128655500,58800,58800,58800,58800,0
|
|
20230901,181300,128655500,58800,58800,58800,58800,0
|
|
20230901,181200,128655500,58800,58800,58800,58800,0
|
|
20230901,181100,128655500,58800,58800,58800,58800,0
|
|
20230901,181000,128655500,58800,58800,58800,58800,25
|
|
20230901,180900,128655500,58800,58800,58800,58800,0
|
|
20230901,180800,128655500,58800,58800,58800,58800,0
|
|
20230901,180700,128655500,58800,58800,58800,58800,0
|
|
20230901,180600,128655500,58800,58800,58800,58800,0
|
|
20230901,180500,128655500,58800,58800,58800,58800,0
|
|
20230901,180400,128655500,58800,58800,58800,58800,0
|
|
20230901,180300,128655500,58800,58800,58800,58800,0
|
|
20230901,180200,128655500,58800,58800,58800,58800,0
|
|
20230901,180100,128655500,58800,58800,58800,58800,0
|
|
20230901,180000,128655500,58800,58800,58800,58800,0
|
|
20230901,175900,128655500,58800,58800,58800,58800,0
|
|
20230901,175800,128655500,58800,58800,58800,58800,0
|
|
20230901,175700,128655500,58800,58800,58800,58800,0
|
|
20230901,175600,128655500,58800,58800,58800,58800,0
|
|
20230901,175500,128655500,58800,58800,58800,58800,0
|
|
20230901,175400,128655500,58800,58800,58800,58800,0
|
|
20230901,175300,128655500,58800,58800,58800,58800,0
|
|
20230901,175200,128655500,58800,58800,58800,58800,0
|
|
20230901,175100,128655500,58800,58800,58800,58800,0
|
|
20230901,175000,128655500,58800,58800,58800,58800,0
|
|
20230901,174900,128655500,58800,58800,58800,58800,0
|
|
20230901,174800,128655500,58800,58800,58800,58800,0
|
|
20230901,174700,128655500,58800,58800,58800,58800,0
|
|
20230901,174600,128655500,58800,58800,58800,58800,0
|
|
20230901,174500,128655500,58800,58800,58800,58800,0
|
|
20230901,174400,128655500,58800,58800,58800,58800,0
|
|
20230901,174300,128655500,58800,58800,58800,58800,0
|
|
20230901,174200,128655500,58800,58800,58800,58800,0
|
|
20230901,174100,128655500,58800,58800,58800,58800,0
|
|
20230901,174000,128655500,58800,58800,58800,58800,25
|
|
20230901,173900,128655500,58800,58800,58800,58800,0
|
|
20230901,173800,128655500,58800,58800,58800,58800,0
|
|
20230901,173700,128655500,58800,58800,58800,58800,0
|
|
20230901,173600,128655500,58800,58800,58800,58800,0
|
|
20230901,173500,128655500,58800,58800,58800,58800,0
|
|
20230901,173400,128655500,58800,58800,58800,58800,0
|
|
20230901,173300,128655500,58800,58800,58800,58800,0
|
|
20230901,173200,128655500,58800,58800,58800,58800,0
|
|
20230901,173100,128655500,58800,58800,58800,58800,0
|
|
20230901,173000,128655500,58800,58800,58800,58800,0
|
|
20230901,172900,128655500,58800,58800,58800,58800,0
|
|
20230901,172800,128655500,58800,58800,58800,58800,0
|
|
20230901,172700,128655500,58800,58800,58800,58800,0
|
|
20230901,172600,128655500,58800,58800,58800,58800,0
|
|
20230901,172500,128655500,58800,58800,58800,58800,0
|
|
20230901,172400,128655500,58800,58800,58800,58800,0
|
|
20230901,172300,128655500,58800,58800,58800,58800,0
|
|
20230901,172200,128655500,58800,58800,58800,58800,0
|
|
20230901,172100,128655500,58800,58800,58800,58800,0
|
|
20230901,172000,128655500,58800,58800,58800,58800,0
|
|
20230901,171900,128655500,58800,58800,58800,58800,0
|
|
20230901,171800,128655500,58800,58800,58800,58800,0
|
|
20230901,171700,128655500,58800,58800,58800,58800,0
|
|
20230901,171600,128655500,58800,58800,58800,58800,0
|
|
20230901,171500,128655500,58800,58800,58800,58800,0
|
|
20230901,171400,128655500,58800,58800,58800,58800,0
|
|
20230901,171300,128655500,58800,58800,58800,58800,0
|
|
20230901,171200,128655500,58800,58800,58800,58800,0
|
|
20230901,171100,128655500,58800,58800,58800,58800,0
|
|
20230901,171000,128655500,58800,58800,58800,58800,25
|
|
20230901,170900,128655500,58800,58800,58800,58800,0
|
|
20230901,170800,128655500,58800,58800,58800,58800,0
|
|
20230901,170700,128655500,58800,58800,58800,58800,0
|
|
20230901,170600,128655500,58800,58800,58800,58800,0
|
|
20230901,170500,128655500,58800,58800,58800,58800,0
|
|
20230901,170400,128655500,58800,58800,58800,58800,0
|
|
20230901,170300,128655500,58800,58800,58800,58800,0
|
|
20230901,170200,128655500,58800,58800,58800,58800,0
|
|
20230901,170100,128655500,58800,58800,58800,58800,0
|
|
20230901,170000,128655500,58800,58800,58800,58800,0
|
|
20230901,165900,128655500,58800,58800,58800,58800,0
|
|
20230901,165800,128655500,58800,58800,58800,58800,0
|
|
20230901,165700,128655500,58800,58800,58800,58800,0
|
|
20230901,165600,128655500,58800,58800,58800,58800,0
|
|
20230901,165500,128655500,58800,58800,58800,58800,0
|
|
20230901,165400,128655500,58800,58800,58800,58800,0
|
|
20230901,165300,128655500,58800,58800,58800,58800,0
|
|
20230901,165200,128655500,58800,58800,58800,58800,0
|
|
20230901,165100,128655500,58800,58800,58800,58800,0
|
|
20230901,165000,128655500,58800,58800,58800,58800,0
|
|
20230901,164900,128655500,58800,58800,58800,58800,0
|
|
20230901,164800,128655500,58800,58800,58800,58800,0
|
|
20230901,164700,128655500,58800,58800,58800,58800,0
|
|
20230901,164600,128655500,58800,58800,58800,58800,0
|
|
20230901,164500,128655500,58800,58800,58800,58800,0
|
|
20230901,164400,128655500,58800,58800,58800,58800,0
|
|
20230901,164300,128655500,58800,58800,58800,58800,0
|
|
20230901,164200,128655500,58800,58800,58800,58800,0
|
|
20230901,164100,128655500,58800,58800,58800,58800,0
|
|
20230901,164000,128655500,58800,58800,58800,58800,25
|
|
20230901,163900,128655500,58800,58800,58800,58800,0
|
|
20230901,163800,128655500,58800,58800,58800,58800,0
|
|
20230901,163700,128655500,58800,58800,58800,58800,0
|
|
20230901,163600,128655500,58800,58800,58800,58800,0
|
|
20230901,163500,128655500,58800,58800,58800,58800,0
|
|
20230901,163400,128655500,58800,58800,58800,58800,0
|
|
20230901,163300,128655500,58800,58800,58800,58800,0
|
|
20230901,163200,128655500,58800,58800,58800,58800,0
|
|
20230901,163100,128655500,58800,58800,58800,58800,0
|
|
20230901,163000,128655500,58800,58800,58800,58800,0
|
|
20230901,162900,128655500,58800,58800,58800,58800,0
|
|
20230901,162800,128655500,58800,58800,58800,58800,0
|
|
20230901,162700,128655500,58800,58800,58800,58800,0
|
|
20230901,162600,128655500,58800,58800,58800,58800,0
|
|
20230901,162500,128655500,58800,58800,58800,58800,0
|
|
20230901,162400,128655500,58800,58800,58800,58800,0
|
|
20230901,162300,128655500,58800,58800,58800,58800,0
|
|
20230901,162200,128655500,58800,58800,58800,58800,0
|
|
20230901,162100,128655500,58800,58800,58800,58800,0
|
|
20230901,162000,128655500,58800,58800,58800,58800,0
|
|
20230901,161900,128655500,58800,58800,58800,58800,0
|
|
20230901,161800,128655500,58800,58800,58800,58800,0
|
|
20230901,161700,128655500,58800,58800,58800,58800,0
|
|
20230901,161600,128655500,58800,58800,58800,58800,0
|
|
20230901,161500,128655500,58800,58800,58800,58800,0
|
|
20230901,161400,128655500,58800,58800,58800,58800,0
|
|
20230901,161300,128655500,58800,58800,58800,58800,0
|
|
20230901,161200,128655500,58800,58800,58800,58800,0
|
|
20230901,161100,128655500,58800,58800,58800,58800,0
|
|
20230901,161000,128655500,58800,58800,58800,58800,25
|
|
20230901,160900,128655500,58800,58800,58800,58800,0
|
|
20230901,160800,128655500,58800,58800,58800,58800,0
|
|
20230901,160700,128655500,58800,58800,58800,58800,0
|
|
20230901,160600,128655500,58800,58800,58800,58800,0
|
|
20230901,160500,128655500,58800,58800,58800,58800,0
|
|
20230901,160400,128655500,58800,58800,58800,58800,0
|
|
20230901,160300,128655500,58800,58800,58800,58800,0
|
|
20230901,160200,128655500,58800,58800,58800,58800,0
|
|
20230901,160100,128655500,58800,58800,58800,58800,0
|
|
20230901,160000,128655500,58800,58800,58800,58800,0
|
|
20230901,155900,128655500,58800,58800,58800,58800,0
|
|
20230901,155800,128655500,58800,58800,58800,58800,0
|
|
20230901,155700,128655500,58800,58800,58800,58800,0
|
|
20230901,155600,128655500,58800,58800,58800,58800,0
|
|
20230901,155500,128655500,58800,58800,58800,58800,0
|
|
20230901,155400,128655500,58800,58800,58800,58800,0
|
|
20230901,155300,128655500,58800,58800,58800,58800,0
|
|
20230901,155200,128655500,58800,58800,58800,58800,0
|
|
20230901,155100,128655500,58800,58800,58800,58800,0
|
|
20230901,155000,128655500,58800,58800,58800,58800,0
|
|
20230901,154900,128655500,58800,58800,58800,58800,0
|
|
20230901,154800,128655500,58800,58800,58800,58800,0
|
|
20230901,154700,128655500,58800,58800,58800,58800,0
|
|
20230901,154600,128655500,58800,58800,58800,58800,0
|
|
20230901,154500,128655500,58800,58800,58800,58800,0
|
|
20230901,154400,128655500,58800,58800,58800,58800,0
|
|
20230901,154300,128655500,58800,58800,58800,58800,0
|
|
20230901,154200,128655500,58800,58800,58800,58800,0
|
|
20230901,154100,128655500,58800,58800,58800,58800,0
|
|
20230901,154000,128655500,58800,58800,58800,58800,25
|
|
20230901,153900,128655500,58800,58800,58800,58800,0
|
|
20230901,153800,128655500,58800,58800,58800,58800,0
|
|
20230901,153700,128655500,58800,58800,58800,58800,0
|
|
20230901,153600,128655500,58800,58800,58800,58800,0
|
|
20230901,153500,128655500,58800,58800,58800,58800,0
|
|
20230901,153400,128655500,58800,58800,58800,58800,0
|
|
20230901,153300,128655500,58800,58800,58800,58800,0
|
|
20230901,153200,128655500,58800,58800,58800,58800,0
|
|
20230901,153100,128655500,58800,58800,58800,58800,0
|
|
20230901,153000,128655500,58800,58800,58800,58800,25
|
|
20230901,152900,127185500,58800,58800,58800,58800,0
|
|
20230901,152800,127185500,58800,58800,58800,58800,0
|
|
20230901,152700,127185500,58800,58800,58800,58800,0
|
|
20230901,152600,127185500,58800,58800,58800,58800,0
|
|
20230901,152500,127185500,58800,58800,58800,58800,0
|
|
20230901,152400,127185500,58800,58800,58800,58800,0
|
|
20230901,152300,127185500,58800,58800,58800,58800,0
|
|
20230901,152200,127185500,58800,58800,58800,58800,0
|
|
20230901,152100,127185500,58800,58800,58800,58800,0
|
|
20230901,152000,127185500,58800,58800,58800,58800,0
|
|
20230901,151900,127185500,58800,58900,58900,58700,373
|
|
20230901,151800,105288200,58800,58800,58800,58800,50
|
|
20230901,151700,102348200,58800,58800,58800,58800,0
|
|
20230901,151600,102348200,58800,58800,58800,58800,0
|
|
20230901,151500,102348200,58800,58800,58800,58800,0
|
|
20230901,151400,102348200,58800,58800,58800,58800,1
|
|
20230901,151300,102289400,58700,58700,58700,58700,37
|
|
20230901,151200,100117500,59000,59000,59000,59000,0
|
|
20230901,151100,100117500,59000,59000,59000,59000,1
|
|
20230901,151000,100058500,58700,58700,58700,58700,0
|
|
20230901,150900,100058500,58700,58700,58700,58700,18
|
|
20230901,150800,99001900,59000,59000,59000,59000,0
|
|
20230901,150700,99001900,59000,59000,59000,59000,0
|
|
20230901,150600,99001900,59000,59000,59000,59000,0
|
|
20230901,150500,99001900,59000,59000,59000,59000,0
|
|
20230901,150400,99001900,59000,59000,59000,59000,1
|
|
20230901,150300,98942900,58700,58700,58700,58700,0
|
|
20230901,150200,98942900,58700,58700,58700,58700,30
|
|
20230901,150100,97181900,58700,58700,58700,58700,0
|
|
20230901,150000,97181900,58700,58700,58700,58700,0
|
|
20230901,145900,97181900,58700,58700,58700,58700,0
|
|
20230901,145800,97181900,58700,58700,58700,58700,0
|
|
20230901,145700,97181900,58700,58700,58700,58700,0
|
|
20230901,145600,97181900,58700,58700,58700,58700,0
|
|
20230901,145500,97181900,58700,58700,58700,58700,0
|
|
20230901,145400,97181900,58700,58700,58700,58700,0
|
|
20230901,145300,97181900,58700,58700,58700,58700,0
|
|
20230901,145200,97181900,58700,58700,58700,58700,0
|
|
20230901,145100,97181900,58700,58700,58700,58700,0
|
|
20230901,145000,97181900,58700,58700,58700,58700,0
|
|
20230901,144900,97181900,58700,58700,58700,58700,0
|
|
20230901,144800,97181900,58700,58700,58700,58700,0
|
|
20230901,144700,97181900,58700,58700,58700,58700,0
|
|
20230901,144600,97181900,58700,58700,58700,58700,0
|
|
20230901,144500,97181900,58700,58700,58700,58700,0
|
|
20230901,144400,97181900,58700,58700,58700,58700,0
|
|
20230901,144300,97181900,58700,58700,58700,58700,0
|
|
20230901,144200,97181900,58700,58700,58700,58700,0
|
|
20230901,144100,97181900,58700,58700,58700,58700,0
|
|
20230901,144000,97181900,58700,58700,58700,58700,0
|
|
20230901,143900,97181900,58700,58700,58700,58700,0
|
|
20230901,143800,97181900,58700,58700,58700,58700,0
|
|
20230901,143700,97181900,58700,58700,58700,58700,124
|
|
20230901,143600,89903100,58800,58800,58800,58800,0
|
|
20230901,143500,89903100,58800,58800,58800,58800,0
|
|
20230901,143400,89903100,58800,58800,58800,58800,0
|
|
20230901,143300,89903100,58800,58800,58800,58800,5
|
|
20230901,143200,89609100,58800,58800,58800,58800,0
|
|
20230901,143100,89609100,58800,58800,58800,58800,0
|
|
20230901,143000,89609100,58800,58800,58800,58800,0
|
|
20230901,142900,89609100,58800,58800,58800,58800,0
|
|
20230901,142800,89609100,58800,58800,58800,58800,0
|
|
20230901,142700,89609100,58800,58800,58800,58800,0
|
|
20230901,142600,89609100,58800,58800,58800,58800,0
|
|
20230901,142500,89609100,58800,58800,58800,58800,0
|
|
20230901,142400,89609100,58800,58800,58800,58800,0
|
|
20230901,142300,89609100,58800,58800,58800,58800,0
|
|
20230901,142200,89609100,58800,58800,58800,58800,76
|
|
20230901,142100,85140300,58900,58900,58900,58900,0
|
|
20230901,142000,85140300,58900,58900,58900,58900,0
|
|
20230901,141900,85140300,58900,58900,58900,58900,0
|
|
20230901,141800,85140300,58900,58900,58900,58900,0
|
|
20230901,141700,85140300,58900,58900,58900,58900,2
|
|
20230901,141600,85022500,58900,58900,58900,58900,0
|
|
20230901,141500,85022500,58900,58900,58900,58900,0
|
|
20230901,141400,85022500,58900,58900,58900,58900,0
|
|
20230901,141300,85022500,58900,58900,58900,58900,0
|
|
20230901,141200,85022500,58900,58900,58900,58900,7
|
|
20230901,141100,84610200,58900,58900,58900,58900,0
|
|
20230901,141000,84610200,58900,58900,58900,58900,12
|
|
20230901,140900,83903400,59000,59000,59000,59000,0
|
|
20230901,140800,83903400,59000,59000,59000,59000,0
|
|
20230901,140700,83903400,59000,59000,59000,59000,0
|
|
20230901,140600,83903400,59000,59000,59000,59000,34
|
|
20230901,140500,81897400,59600,59600,59600,59600,0
|
|
20230901,140400,81897400,59600,59600,59600,59600,0
|
|
20230901,140300,81897400,59600,59600,59600,59600,0
|
|
20230901,140200,81897400,59600,59600,59600,59600,0
|
|
20230901,140100,81897400,59600,59600,59600,59600,0
|
|
20230901,140000,81897400,59600,59600,59600,59600,0
|
|
20230901,135900,81897400,59600,59600,59600,59600,0
|
|
20230901,135800,81897400,59600,59600,59600,59600,0
|
|
20230901,135700,81897400,59600,59600,59600,59600,0
|
|
20230901,135600,81897400,59600,59600,59600,59600,0
|
|
20230901,135500,81897400,59600,59600,59600,59600,0
|
|
20230901,135400,81897400,59600,59600,59600,59600,0
|
|
20230901,135300,81897400,59600,59600,59600,59600,0
|
|
20230901,135200,81897400,59600,59600,59600,59600,0
|
|
20230901,135100,81897400,59600,59600,59600,59600,0
|
|
20230901,135000,81897400,59600,59600,59600,59600,0
|
|
20230901,134900,81897400,59600,59600,59600,59600,0
|
|
20230901,134800,81897400,59600,59600,59600,59600,0
|
|
20230901,134700,81897400,59600,59600,59600,59600,0
|
|
20230901,134600,81897400,59600,59600,59600,59600,0
|
|
20230901,134500,81897400,59600,59600,59600,59600,0
|
|
20230901,134400,81897400,59600,59600,59600,59600,0
|
|
20230901,134300,81897400,59600,59300,59600,59300,35
|
|
20230901,134200,79820400,59200,59200,59200,59200,0
|
|
20230901,134100,79820400,59200,59200,59200,59200,0
|
|
20230901,134000,79820400,59200,59200,59200,59200,0
|
|
20230901,133900,79820400,59200,59200,59200,59200,0
|
|
20230901,133800,79820400,59200,59200,59200,59200,50
|
|
20230901,133700,76860400,59200,59100,59200,59100,61
|
|
20230901,133600,73254600,58800,58800,58800,58800,0
|
|
20230901,133500,73254600,58800,58800,58800,58800,96
|
|
20230901,133400,67609800,58900,58900,58900,58900,0
|
|
20230901,133300,67609800,58900,58900,58900,58900,0
|
|
20230901,133200,67609800,58900,58900,58900,58900,0
|
|
20230901,133100,67609800,58900,58900,58900,58900,6
|
|
20230901,133000,67256400,58900,58900,58900,58900,1
|
|
20230901,132900,67197500,58900,58900,58900,58900,0
|
|
20230901,132800,67197500,58900,58900,58900,58900,0
|
|
20230901,132700,67197500,58900,58900,58900,58900,0
|
|
20230901,132600,67197500,58900,58900,58900,58900,0
|
|
20230901,132500,67197500,58900,58800,58900,58800,26
|
|
20230901,132400,65666600,58800,58800,58900,58800,9
|
|
20230901,132300,65137000,58700,58800,58800,58700,22
|
|
20230901,132200,63845400,58700,58700,58700,58700,0
|
|
20230901,132100,63845400,58700,58700,58700,58700,0
|
|
20230901,132000,63845400,58700,58800,58900,58700,86
|
|
20230901,131900,58792300,58900,58900,58900,58900,0
|
|
20230901,131800,58792300,58900,58900,58900,58900,2
|
|
20230901,131700,58674500,58900,58900,58900,58900,22
|
|
20230901,131600,57378700,59000,59000,59000,59000,0
|
|
20230901,131500,57378700,59000,59000,59000,59000,0
|
|
20230901,131400,57378700,59000,59000,59000,59000,0
|
|
20230901,131300,57378700,59000,59000,59000,59000,5
|
|
20230901,131200,57083700,59000,59000,59000,59000,6
|
|
20230901,131100,56729700,59000,59100,59100,58900,141
|
|
20230901,131000,48411000,59100,59100,59100,59100,0
|
|
20230901,130900,48411000,59100,59100,59100,59100,58
|
|
20230901,130800,44983200,59600,59600,59600,59600,0
|
|
20230901,130700,44983200,59600,59600,59600,59600,0
|
|
20230901,130600,44983200,59600,59600,59600,59600,0
|
|
20230901,130500,44983200,59600,59600,59600,59600,0
|
|
20230901,130400,44983200,59600,59600,59600,59600,0
|
|
20230901,130300,44983200,59600,59600,59600,59600,0
|
|
20230901,130200,44983200,59600,59600,59600,59600,0
|
|
20230901,130100,44983200,59600,59600,59600,59600,10
|
|
20230901,130000,44387200,59600,59600,59600,59600,0
|
|
20230901,125900,44387200,59600,59600,59600,59600,0
|
|
20230901,125800,44387200,59600,59400,59600,59400,28
|
|
20230901,125700,42722600,59100,59100,59100,59100,0
|
|
20230901,125600,42722600,59100,59100,59100,59100,0
|
|
20230901,125500,42722600,59100,59100,59100,59100,0
|
|
20230901,125400,42722600,59100,59100,59100,59100,12
|
|
20230901,125300,42013400,59200,59200,59200,59200,5
|
|
20230901,125200,41717400,59100,59200,59200,59100,115
|
|
20230901,125100,34916600,59400,59400,59400,59400,0
|
|
20230901,125000,34916600,59400,59400,59400,59400,0
|
|
20230901,124900,34916600,59400,59400,59400,59400,0
|
|
20230901,124800,34916600,59400,59400,59400,59400,0
|
|
20230901,124700,34916600,59400,59300,59400,59300,35
|
|
20230901,124600,32838300,59300,59300,59300,59300,0
|
|
20230901,124500,32838300,59300,59300,59300,59300,0
|
|
20230901,124400,32838300,59300,59300,59300,59300,0
|
|
20230901,124300,32838300,59300,59300,59300,59300,0
|
|
20230901,124200,32838300,59300,59300,59300,59300,0
|
|
20230901,124100,32838300,59300,59300,59300,59300,0
|
|
20230901,124000,32838300,59300,59300,59300,59300,0
|
|
20230901,123900,32838300,59300,59300,59300,59300,0
|
|
20230901,123800,32838300,59300,59300,59300,59300,0
|
|
20230901,123700,32838300,59300,59300,59300,59300,0
|
|
20230901,123600,32838300,59300,59300,59300,59300,5
|
|
20230901,123500,32541800,59300,59300,59300,59300,0
|
|
20230901,123400,32541800,59300,59300,59300,59300,1
|
|
20230901,123300,32482500,59300,59300,59300,59300,0
|
|
20230901,123200,32482500,59300,59300,59300,59300,8
|
|
20230901,123100,32008100,59200,59200,59200,59200,0
|
|
20230901,123000,32008100,59200,59200,59200,59200,0
|
|
20230901,122900,32008100,59200,59200,59200,59200,0
|
|
20230901,122800,32008100,59200,59200,59200,59200,0
|
|
20230901,122700,32008100,59200,59200,59200,59200,10
|
|
20230901,122600,31416100,59100,59100,59100,59100,0
|
|
20230901,122500,31416100,59100,59100,59100,59100,0
|
|
20230901,122400,31416100,59100,59100,59100,59100,1
|
|
20230901,122300,31357000,59100,59100,59100,59100,0
|
|
20230901,122200,31357000,59100,59100,59100,59100,20
|
|
20230901,122100,30175000,59100,59100,59100,59100,0
|
|
20230901,122000,30175000,59100,59100,59100,59100,0
|
|
20230901,121900,30175000,59100,59100,59100,59100,0
|
|
20230901,121800,30175000,59100,59100,59100,59100,0
|
|
20230901,121700,30175000,59100,59100,59100,59100,0
|
|
20230901,121600,30175000,59100,59100,59100,59100,0
|
|
20230901,121500,30175000,59100,59100,59100,59100,0
|
|
20230901,121400,30175000,59100,59100,59100,59100,30
|
|
20230901,121300,28402000,59200,59200,59200,59200,0
|
|
20230901,121200,28402000,59200,59200,59200,59200,0
|
|
20230901,121100,28402000,59200,59200,59200,59200,0
|
|
20230901,121000,28402000,59200,59200,59200,59200,0
|
|
20230901,120900,28402000,59200,59200,59200,59200,0
|
|
20230901,120800,28402000,59200,59200,59200,59200,0
|
|
20230901,120700,28402000,59200,59200,59200,59200,0
|
|
20230901,120600,28402000,59200,59200,59200,59200,0
|
|
20230901,120500,28402000,59200,59200,59200,59200,0
|
|
20230901,120400,28402000,59200,59200,59200,59200,0
|
|
20230901,120300,28402000,59200,59200,59200,59200,0
|
|
20230901,120200,28402000,59200,59200,59200,59200,0
|
|
20230901,120100,28402000,59200,59200,59200,59200,0
|
|
20230901,120000,28402000,59200,59400,59400,59200,106
|
|
20230901,115900,22118400,59400,59400,59400,59400,0
|
|
20230901,115800,22118400,59400,59400,59400,59400,0
|
|
20230901,115700,22118400,59400,59400,59400,59400,0
|
|
20230901,115600,22118400,59400,59400,59400,59400,0
|
|
20230901,115500,22118400,59400,59400,59400,59400,0
|
|
20230901,115400,22118400,59400,59400,59400,59400,0
|
|
20230901,115300,22118400,59400,59400,59400,59400,0
|
|
20230901,115200,22118400,59400,59400,59400,59400,0
|
|
20230901,115100,22118400,59400,59400,59400,59400,8
|
|
20230901,115000,21643200,59400,59400,59400,59400,0
|
|
20230901,114900,21643200,59400,59400,59400,59400,0
|
|
20230901,114800,21643200,59400,59400,59400,59400,0
|
|
20230901,114700,21643200,59400,59400,59400,59400,21
|
|
20230901,114600,20395800,59400,59400,59400,59400,0
|
|
20230901,114500,20395800,59400,59400,59400,59400,1
|
|
20230901,114400,20336400,59400,59400,59400,59400,0
|
|
20230901,114300,20336400,59400,59400,59400,59400,0
|
|
20230901,114200,20336400,59400,59400,59400,59400,0
|
|
20230901,114100,20336400,59400,59400,59400,59400,0
|
|
20230901,114000,20336400,59400,59400,59400,59400,0
|
|
20230901,113900,20336400,59400,59400,59400,59400,5
|
|
20230901,113800,20039400,59400,59400,59400,59400,0
|
|
20230901,113700,20039400,59400,59400,59400,59400,0
|
|
20230901,113600,20039400,59400,59400,59400,59400,0
|
|
20230901,113500,20039400,59400,59400,59400,59400,0
|
|
20230901,113400,20039400,59400,59400,59400,59400,0
|
|
20230901,113300,20039400,59400,59400,59400,59400,0
|
|
20230901,113200,20039400,59400,59400,59400,59400,0
|
|
20230901,113100,20039400,59400,59400,59400,59400,0
|
|
20230901,113000,20039400,59400,59400,59400,59400,0
|
|
20230901,112900,20039400,59400,59400,59400,59400,0
|
|
20230901,112800,20039400,59400,59400,59400,59400,5
|
|
20230901,112700,19742400,59400,59400,59400,59400,0
|
|
20230901,112600,19742400,59400,59400,59400,59400,0
|
|
20230901,112500,19742400,59400,59400,59400,59400,0
|
|
20230901,112400,19742400,59400,59400,59400,59400,0
|
|
20230901,112300,19742400,59400,59400,59400,59400,2
|
|
20230901,112200,19623600,59400,59400,59400,59400,0
|
|
20230901,112100,19623600,59400,59400,59400,59400,0
|
|
20230901,112000,19623600,59400,59400,59400,59400,0
|
|
20230901,111900,19623600,59400,59400,59400,59400,0
|
|
20230901,111800,19623600,59400,59400,59400,59400,0
|
|
20230901,111700,19623600,59400,59400,59400,59400,0
|
|
20230901,111600,19623600,59400,59400,59400,59400,0
|
|
20230901,111500,19623600,59400,59400,59400,59400,0
|
|
20230901,111400,19623600,59400,59400,59400,59400,0
|
|
20230901,111300,19623600,59400,59400,59400,59400,0
|
|
20230901,111200,19623600,59400,59400,59400,59400,0
|
|
20230901,111100,19623600,59400,59400,59400,59400,0
|
|
20230901,111000,19623600,59400,59400,59400,59400,0
|
|
20230901,110900,19623600,59400,59400,59400,59400,1
|
|
20230901,110800,19564200,59400,59400,59400,59400,0
|
|
20230901,110700,19564200,59400,59400,59400,59400,0
|
|
20230901,110600,19564200,59400,59400,59400,59400,0
|
|
20230901,110500,19564200,59400,59400,59400,59400,0
|
|
20230901,110400,19564200,59400,59400,59400,59400,0
|
|
20230901,110300,19564200,59400,59400,59400,59400,0
|
|
20230901,110200,19564200,59400,59400,59400,59400,0
|
|
20230901,110100,19564200,59400,59400,59400,59400,4
|
|
20230901,110000,19326600,59300,59300,59300,59300,0
|
|
20230901,105900,19326600,59300,59300,59300,59300,0
|
|
20230901,105800,19326600,59300,59300,59300,59300,0
|
|
20230901,105700,19326600,59300,59300,59300,59300,0
|
|
20230901,105600,19326600,59300,59300,59300,59300,0
|
|
20230901,105500,19326600,59300,59300,59300,59300,0
|
|
20230901,105400,19326600,59300,59300,59300,59300,0
|
|
20230901,105300,19326600,59300,59300,59300,59300,0
|
|
20230901,105200,19326600,59300,59300,59300,59300,0
|
|
20230901,105100,19326600,59300,59300,59300,59300,0
|
|
20230901,105000,19326600,59300,59300,59300,59300,0
|
|
20230901,104900,19326600,59300,59300,59300,59300,0
|
|
20230901,104800,19326600,59300,59300,59300,59300,0
|
|
20230901,104700,19326600,59300,59300,59300,59300,0
|
|
20230901,104600,19326600,59300,59300,59300,59300,0
|
|
20230901,104500,19326600,59300,59300,59300,59300,0
|
|
20230901,104400,19326600,59300,59300,59300,59300,0
|
|
20230901,104300,19326600,59300,59300,59300,59300,0
|
|
20230901,104200,19326600,59300,59300,59300,59300,0
|
|
20230901,104100,19326600,59300,59300,59300,59300,0
|
|
20230901,104000,19326600,59300,59300,59300,59300,0
|
|
20230901,103900,19326600,59300,59300,59300,59300,0
|
|
20230901,103800,19326600,59300,59300,59300,59300,5
|
|
20230901,103700,19030100,59800,59800,59800,59800,0
|
|
20230901,103600,19030100,59800,59800,59800,59800,0
|
|
20230901,103500,19030100,59800,59800,59800,59800,0
|
|
20230901,103400,19030100,59800,59800,59800,59800,2
|
|
20230901,103300,18910500,59600,59600,59600,59600,0
|
|
20230901,103200,18910500,59600,59600,59600,59600,0
|
|
20230901,103100,18910500,59600,59600,59600,59600,0
|
|
20230901,103000,18910500,59600,59600,59600,59600,0
|
|
20230901,102900,18910500,59600,59600,59600,59600,0
|
|
20230901,102800,18910500,59600,59600,59600,59600,0
|
|
20230901,102700,18910500,59600,59600,59600,59600,25
|
|
20230901,102600,17420500,59700,59700,59700,59700,0
|
|
20230901,102500,17420500,59700,59700,59700,59700,0
|
|
20230901,102400,17420500,59700,59700,59700,59700,0
|
|
20230901,102300,17420500,59700,59700,59700,59700,0
|
|
20230901,102200,17420500,59700,59700,59700,59700,0
|
|
20230901,102100,17420500,59700,59700,59700,59700,0
|
|
20230901,102000,17420500,59700,59700,59700,59700,0
|
|
20230901,101900,17420500,59700,59700,59700,59700,0
|
|
20230901,101800,17420500,59700,59700,59700,59700,0
|
|
20230901,101700,17420500,59700,59700,59700,59700,0
|
|
20230901,101600,17420500,59700,59700,59700,59700,0
|
|
20230901,101500,17420500,59700,59700,59700,59700,0
|
|
20230901,101400,17420500,59700,59700,59700,59700,0
|
|
20230901,101300,17420500,59700,59700,59700,59700,0
|
|
20230901,101200,17420500,59700,59700,59700,59700,0
|
|
20230901,101100,17420500,59700,59700,59700,59700,10
|
|
20230901,101000,16823500,59400,59400,59400,59400,0
|
|
20230901,100900,16823500,59400,59700,59700,59400,15
|
|
20230901,100800,15932200,59800,59800,59800,59800,0
|
|
20230901,100700,15932200,59800,59800,59800,59800,0
|
|
20230901,100600,15932200,59800,59800,59800,59800,0
|
|
20230901,100500,15932200,59800,59800,59800,59800,0
|
|
20230901,100400,15932200,59800,59800,59800,59800,0
|
|
20230901,100300,15932200,59800,59800,59800,59800,0
|
|
20230901,100200,15932200,59800,59800,59800,59800,0
|
|
20230901,100100,15932200,59800,59800,59800,59800,0
|
|
20230901,100000,15932200,59800,59800,59800,59800,0
|
|
20230901,095900,15932200,59800,59800,59800,59800,0
|
|
20230901,095800,15932200,59800,59800,59800,59800,1
|
|
20230901,095700,15872400,59400,59400,59400,59400,0
|
|
20230901,095600,15872400,59400,59400,59400,59400,0
|
|
20230901,095500,15872400,59400,59400,59400,59400,0
|
|
20230901,095400,15872400,59400,59400,59400,59400,0
|
|
20230901,095300,15872400,59400,59400,59400,59400,0
|
|
20230901,095200,15872400,59400,59400,59400,59400,0
|
|
20230901,095100,15872400,59400,59400,59400,59400,0
|
|
20230901,095000,15872400,59400,59400,59400,59400,0
|
|
20230901,094900,15872400,59400,59400,59400,59400,0
|
|
20230901,094800,15872400,59400,59400,59400,59400,0
|
|
20230901,094700,15872400,59400,59400,59400,59400,0
|
|
20230901,094600,15872400,59400,59400,59400,59400,0
|
|
20230901,094500,15872400,59400,59400,59400,59400,1
|
|
20230901,094400,15813000,59300,59300,59300,59300,1
|
|
20230901,094300,15753700,59800,59800,59800,59800,1
|
|
20230901,094200,15693900,59800,59800,59800,59800,0
|
|
20230901,094100,15693900,59800,59500,59800,59500,2
|
|
20230901,094000,15574600,59100,59100,59100,59100,0
|
|
20230901,093900,15574600,59100,59100,59100,59100,8
|
|
20230901,093800,15101800,59200,59300,59300,59200,27
|
|
20230901,093700,13501500,59400,59400,59400,59400,0
|
|
20230901,093600,13501500,59400,59400,59400,59400,0
|
|
20230901,093500,13501500,59400,59400,59400,59400,0
|
|
20230901,093400,13501500,59400,59400,59400,59400,0
|
|
20230901,093300,13501500,59400,59400,59400,59400,77
|
|
20230901,093200,8927700,59500,59500,59500,59500,1
|
|
20230901,093100,8868200,59500,59500,59500,59500,2
|
|
20230901,093000,8749200,59500,59500,59500,59500,0
|
|
20230901,092900,8749200,59500,59500,59500,59500,45
|
|
20230901,092800,6071700,59600,59600,59600,59600,30
|
|
20230901,092700,4283700,59600,59600,59600,59600,0
|
|
20230901,092600,4283700,59600,59600,59600,59600,0
|
|
20230901,092500,4283700,59600,59600,59600,59600,0
|
|
20230901,092400,4283700,59600,59600,59600,59600,0
|
|
20230901,092300,4283700,59600,59600,59600,59600,0
|
|
20230901,092200,4283700,59600,59600,59600,59600,3
|
|
20230901,092100,4104900,59600,59600,59600,59600,0
|
|
20230901,092000,4104900,59600,59600,59600,59600,0
|
|
20230901,091900,4104900,59600,59600,59600,59600,0
|
|
20230901,091800,4104900,59600,59600,59600,59600,0
|
|
20230901,091700,4104900,59600,59600,59600,59600,0
|
|
20230901,091600,4104900,59600,59600,59600,59600,0
|
|
20230901,091500,4104900,59600,59600,59600,59600,2
|
|
20230901,091400,3985700,59600,59600,59600,59600,0
|
|
20230901,091300,3985700,59600,59600,59600,59600,1
|
|
20230901,091200,3926100,59600,59600,59600,59600,14
|
|
20230901,091100,3091700,59800,59800,59800,59800,0
|
|
20230901,091000,3091700,59800,59800,59800,59800,1
|
|
20230901,090900,3031900,59500,59500,59500,59500,0
|
|
20230901,090800,3031900,59500,59500,59500,59500,20
|
|
20230901,090700,1841900,59500,59500,59500,59500,1
|
|
20230901,090600,1782400,59400,59400,59400,59400,11
|
|
20230901,090500,1129000,59400,59400,59400,59400,4
|
|
20230901,090400,891400,59400,59400,59400,59400,0
|
|
20230901,090300,891400,59400,59400,59400,59400,0
|
|
20230901,090200,891400,59400,59400,59400,59400,0
|
|
20230901,090100,891400,59400,59400,59400,59400,0
|
|
20230901,090000,891400,59400,59500,59500,59400,15
|