636 lines
32 KiB
CSV
636 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,193300,54061900,66700,66700,66700,66700,76
|
|
20230804,193200,54061900,66700,66700,66700,66700,0
|
|
20230804,193100,54061900,66700,66700,66700,66700,0
|
|
20230804,193000,54061900,66700,66700,66700,66700,0
|
|
20230804,192900,54061900,66700,66700,66700,66700,0
|
|
20230804,192800,54061900,66700,66700,66700,66700,0
|
|
20230804,192700,54061900,66700,66700,66700,66700,0
|
|
20230804,192600,54061900,66700,66700,66700,66700,0
|
|
20230804,192500,54061900,66700,66700,66700,66700,0
|
|
20230804,192400,54061900,66700,66700,66700,66700,0
|
|
20230804,192300,54061900,66700,66700,66700,66700,0
|
|
20230804,192200,54061900,66700,66700,66700,66700,0
|
|
20230804,192100,54061900,66700,66700,66700,66700,0
|
|
20230804,192000,54061900,66700,66700,66700,66700,0
|
|
20230804,191900,54061900,66700,66700,66700,66700,0
|
|
20230804,191800,54061900,66700,66700,66700,66700,0
|
|
20230804,191700,54061900,66700,66700,66700,66700,0
|
|
20230804,191600,54061900,66700,66700,66700,66700,0
|
|
20230804,191500,54061900,66700,66700,66700,66700,0
|
|
20230804,191400,54061900,66700,66700,66700,66700,0
|
|
20230804,191300,54061900,66700,66700,66700,66700,0
|
|
20230804,191200,54061900,66700,66700,66700,66700,0
|
|
20230804,191100,54061900,66700,66700,66700,66700,0
|
|
20230804,191000,54061900,66700,66700,66700,66700,0
|
|
20230804,190900,54061900,66700,66700,66700,66700,0
|
|
20230804,190800,54061900,66700,66700,66700,66700,0
|
|
20230804,190700,54061900,66700,66700,66700,66700,0
|
|
20230804,190600,54061900,66700,66700,66700,66700,0
|
|
20230804,190500,54061900,66700,66700,66700,66700,0
|
|
20230804,190400,54061900,66700,66700,66700,66700,0
|
|
20230804,190300,54061900,66700,66700,66700,66700,76
|
|
20230804,190200,54061900,66700,66700,66700,66700,0
|
|
20230804,190100,54061900,66700,66700,66700,66700,0
|
|
20230804,190000,54061900,66700,66700,66700,66700,0
|
|
20230804,185900,54061900,66700,66700,66700,66700,0
|
|
20230804,185800,54061900,66700,66700,66700,66700,0
|
|
20230804,185700,54061900,66700,66700,66700,66700,0
|
|
20230804,185600,54061900,66700,66700,66700,66700,0
|
|
20230804,185500,54061900,66700,66700,66700,66700,0
|
|
20230804,185400,54061900,66700,66700,66700,66700,0
|
|
20230804,185300,54061900,66700,66700,66700,66700,0
|
|
20230804,185200,54061900,66700,66700,66700,66700,0
|
|
20230804,185100,54061900,66700,66700,66700,66700,0
|
|
20230804,185000,54061900,66700,66700,66700,66700,0
|
|
20230804,184900,54061900,66700,66700,66700,66700,0
|
|
20230804,184800,54061900,66700,66700,66700,66700,0
|
|
20230804,184700,54061900,66700,66700,66700,66700,0
|
|
20230804,184600,54061900,66700,66700,66700,66700,0
|
|
20230804,184500,54061900,66700,66700,66700,66700,0
|
|
20230804,184400,54061900,66700,66700,66700,66700,0
|
|
20230804,184300,54061900,66700,66700,66700,66700,0
|
|
20230804,184200,54061900,66700,66700,66700,66700,0
|
|
20230804,184100,54061900,66700,66700,66700,66700,0
|
|
20230804,184000,54061900,66700,66700,66700,66700,0
|
|
20230804,183900,54061900,66700,66700,66700,66700,0
|
|
20230804,183800,54061900,66700,66700,66700,66700,0
|
|
20230804,183700,54061900,66700,66700,66700,66700,0
|
|
20230804,183600,54061900,66700,66700,66700,66700,0
|
|
20230804,183500,54061900,66700,66700,66700,66700,0
|
|
20230804,183400,54061900,66700,66700,66700,66700,0
|
|
20230804,183300,54061900,66700,66700,66700,66700,76
|
|
20230804,183200,54061900,66700,66700,66700,66700,0
|
|
20230804,183100,54061900,66700,66700,66700,66700,0
|
|
20230804,183000,54061900,66700,66700,66700,66700,0
|
|
20230804,182900,54061900,66700,66700,66700,66700,0
|
|
20230804,182800,54061900,66700,66700,66700,66700,0
|
|
20230804,182700,54061900,66700,66700,66700,66700,0
|
|
20230804,182600,54061900,66700,66700,66700,66700,0
|
|
20230804,182500,54061900,66700,66700,66700,66700,0
|
|
20230804,182400,54061900,66700,66700,66700,66700,0
|
|
20230804,182300,54061900,66700,66700,66700,66700,0
|
|
20230804,182200,54061900,66700,66700,66700,66700,0
|
|
20230804,182100,54061900,66700,66700,66700,66700,0
|
|
20230804,182000,54061900,66700,66700,66700,66700,0
|
|
20230804,181900,54061900,66700,66700,66700,66700,0
|
|
20230804,181800,54061900,66700,66700,66700,66700,0
|
|
20230804,181700,54061900,66700,66700,66700,66700,0
|
|
20230804,181600,54061900,66700,66700,66700,66700,0
|
|
20230804,181500,54061900,66700,66700,66700,66700,0
|
|
20230804,181400,54061900,66700,66700,66700,66700,0
|
|
20230804,181300,54061900,66700,66700,66700,66700,0
|
|
20230804,181200,54061900,66700,66700,66700,66700,0
|
|
20230804,181100,54061900,66700,66700,66700,66700,0
|
|
20230804,181000,54061900,66700,66700,66700,66700,0
|
|
20230804,180900,54061900,66700,66700,66700,66700,0
|
|
20230804,180800,54061900,66700,66700,66700,66700,0
|
|
20230804,180700,54061900,66700,66700,66700,66700,0
|
|
20230804,180600,54061900,66700,66700,66700,66700,0
|
|
20230804,180500,54061900,66700,66700,66700,66700,0
|
|
20230804,180400,54061900,66700,66700,66700,66700,0
|
|
20230804,180300,54061900,66700,66700,66700,66700,76
|
|
20230804,180200,54061900,66700,66700,66700,66700,0
|
|
20230804,180100,54061900,66700,66700,66700,66700,0
|
|
20230804,180000,54061900,66700,66700,66700,66700,0
|
|
20230804,175900,54061900,66700,66700,66700,66700,0
|
|
20230804,175800,54061900,66700,66700,66700,66700,0
|
|
20230804,175700,54061900,66700,66700,66700,66700,0
|
|
20230804,175600,54061900,66700,66700,66700,66700,0
|
|
20230804,175500,54061900,66700,66700,66700,66700,0
|
|
20230804,175400,54061900,66700,66700,66700,66700,0
|
|
20230804,175300,54061900,66700,66700,66700,66700,0
|
|
20230804,175200,54061900,66700,66700,66700,66700,0
|
|
20230804,175100,54061900,66700,66700,66700,66700,0
|
|
20230804,175000,54061900,66700,66700,66700,66700,0
|
|
20230804,174900,54061900,66700,66700,66700,66700,0
|
|
20230804,174800,54061900,66700,66700,66700,66700,0
|
|
20230804,174700,54061900,66700,66700,66700,66700,0
|
|
20230804,174600,54061900,66700,66700,66700,66700,0
|
|
20230804,174500,54061900,66700,66700,66700,66700,0
|
|
20230804,174400,54061900,66700,66700,66700,66700,0
|
|
20230804,174300,54061900,66700,66700,66700,66700,0
|
|
20230804,174200,54061900,66700,66700,66700,66700,0
|
|
20230804,174100,54061900,66700,66700,66700,66700,0
|
|
20230804,174000,54061900,66700,66700,66700,66700,0
|
|
20230804,173900,54061900,66700,66700,66700,66700,0
|
|
20230804,173800,54061900,66700,66700,66700,66700,0
|
|
20230804,173700,54061900,66700,66700,66700,66700,0
|
|
20230804,173600,54061900,66700,66700,66700,66700,0
|
|
20230804,173500,54061900,66700,66700,66700,66700,0
|
|
20230804,173400,54061900,66700,66700,66700,66700,0
|
|
20230804,173300,54061900,66700,66700,66700,66700,76
|
|
20230804,173200,54061900,66700,66700,66700,66700,0
|
|
20230804,173100,54061900,66700,66700,66700,66700,0
|
|
20230804,173000,54061900,66700,66700,66700,66700,0
|
|
20230804,172900,54061900,66700,66700,66700,66700,0
|
|
20230804,172800,54061900,66700,66700,66700,66700,0
|
|
20230804,172700,54061900,66700,66700,66700,66700,0
|
|
20230804,172600,54061900,66700,66700,66700,66700,0
|
|
20230804,172500,54061900,66700,66700,66700,66700,0
|
|
20230804,172400,54061900,66700,66700,66700,66700,0
|
|
20230804,172300,54061900,66700,66700,66700,66700,0
|
|
20230804,172200,54061900,66700,66700,66700,66700,0
|
|
20230804,172100,54061900,66700,66700,66700,66700,0
|
|
20230804,172000,54061900,66700,66700,66700,66700,0
|
|
20230804,171900,54061900,66700,66700,66700,66700,0
|
|
20230804,171800,54061900,66700,66700,66700,66700,0
|
|
20230804,171700,54061900,66700,66700,66700,66700,0
|
|
20230804,171600,54061900,66700,66700,66700,66700,0
|
|
20230804,171500,54061900,66700,66700,66700,66700,0
|
|
20230804,171400,54061900,66700,66700,66700,66700,0
|
|
20230804,171300,54061900,66700,66700,66700,66700,0
|
|
20230804,171200,54061900,66700,66700,66700,66700,0
|
|
20230804,171100,54061900,66700,66700,66700,66700,0
|
|
20230804,171000,54061900,66700,66700,66700,66700,0
|
|
20230804,170900,54061900,66700,66700,66700,66700,0
|
|
20230804,170800,54061900,66700,66700,66700,66700,0
|
|
20230804,170700,54061900,66700,66700,66700,66700,0
|
|
20230804,170600,54061900,66700,66700,66700,66700,0
|
|
20230804,170500,54061900,66700,66700,66700,66700,0
|
|
20230804,170400,54061900,66700,66700,66700,66700,0
|
|
20230804,170300,54061900,66700,66700,66700,66700,76
|
|
20230804,170200,54061900,66700,66700,66700,66700,0
|
|
20230804,170100,54061900,66700,66700,66700,66700,0
|
|
20230804,170000,54061900,66700,66700,66700,66700,0
|
|
20230804,165900,54061900,66700,66700,66700,66700,0
|
|
20230804,165800,54061900,66700,66700,66700,66700,0
|
|
20230804,165700,54061900,66700,66700,66700,66700,0
|
|
20230804,165600,54061900,66700,66700,66700,66700,0
|
|
20230804,165500,54061900,66700,66700,66700,66700,0
|
|
20230804,165400,54061900,66700,66700,66700,66700,0
|
|
20230804,165300,54061900,66700,66700,66700,66700,0
|
|
20230804,165200,54061900,66700,66700,66700,66700,0
|
|
20230804,165100,54061900,66700,66700,66700,66700,0
|
|
20230804,165000,54061900,66700,66700,66700,66700,0
|
|
20230804,164900,54061900,66700,66700,66700,66700,0
|
|
20230804,164800,54061900,66700,66700,66700,66700,0
|
|
20230804,164700,54061900,66700,66700,66700,66700,0
|
|
20230804,164600,54061900,66700,66700,66700,66700,0
|
|
20230804,164500,54061900,66700,66700,66700,66700,0
|
|
20230804,164400,54061900,66700,66700,66700,66700,0
|
|
20230804,164300,54061900,66700,66700,66700,66700,0
|
|
20230804,164200,54061900,66700,66700,66700,66700,0
|
|
20230804,164100,54061900,66700,66700,66700,66700,0
|
|
20230804,164000,54061900,66700,66700,66700,66700,0
|
|
20230804,163900,54061900,66700,66700,66700,66700,0
|
|
20230804,163800,54061900,66700,66700,66700,66700,0
|
|
20230804,163700,54061900,66700,66700,66700,66700,0
|
|
20230804,163600,54061900,66700,66700,66700,66700,0
|
|
20230804,163500,54061900,66700,66700,66700,66700,0
|
|
20230804,163400,54061900,66700,66700,66700,66700,0
|
|
20230804,163300,54061900,66700,66700,66700,66700,76
|
|
20230804,163200,54061900,66700,66700,66700,66700,0
|
|
20230804,163100,54061900,66700,66700,66700,66700,0
|
|
20230804,163000,54061900,66700,66700,66700,66700,0
|
|
20230804,162900,54061900,66700,66700,66700,66700,0
|
|
20230804,162800,54061900,66700,66700,66700,66700,0
|
|
20230804,162700,54061900,66700,66700,66700,66700,0
|
|
20230804,162600,54061900,66700,66700,66700,66700,0
|
|
20230804,162500,54061900,66700,66700,66700,66700,0
|
|
20230804,162400,54061900,66700,66700,66700,66700,0
|
|
20230804,162300,54061900,66700,66700,66700,66700,0
|
|
20230804,162200,54061900,66700,66700,66700,66700,0
|
|
20230804,162100,54061900,66700,66700,66700,66700,0
|
|
20230804,162000,54061900,66700,66700,66700,66700,0
|
|
20230804,161900,54061900,66700,66700,66700,66700,0
|
|
20230804,161800,54061900,66700,66700,66700,66700,0
|
|
20230804,161700,54061900,66700,66700,66700,66700,0
|
|
20230804,161600,54061900,66700,66700,66700,66700,0
|
|
20230804,161500,54061900,66700,66700,66700,66700,0
|
|
20230804,161400,54061900,66700,66700,66700,66700,0
|
|
20230804,161300,54061900,66700,66700,66700,66700,0
|
|
20230804,161200,54061900,66700,66700,66700,66700,0
|
|
20230804,161100,54061900,66700,66700,66700,66700,0
|
|
20230804,161000,54061900,66700,66700,66700,66700,0
|
|
20230804,160900,54061900,66700,66700,66700,66700,0
|
|
20230804,160800,54061900,66700,66700,66700,66700,0
|
|
20230804,160700,54061900,66700,66700,66700,66700,0
|
|
20230804,160600,54061900,66700,66700,66700,66700,0
|
|
20230804,160500,54061900,66700,66700,66700,66700,0
|
|
20230804,160400,54061900,66700,66700,66700,66700,0
|
|
20230804,160300,54061900,66700,66700,66700,66700,76
|
|
20230804,160200,54061900,66700,66700,66700,66700,0
|
|
20230804,160100,54061900,66700,66700,66700,66700,0
|
|
20230804,160000,54061900,66700,66700,66700,66700,0
|
|
20230804,155900,54061900,66700,66700,66700,66700,0
|
|
20230804,155800,54061900,66700,66700,66700,66700,0
|
|
20230804,155700,54061900,66700,66700,66700,66700,0
|
|
20230804,155600,54061900,66700,66700,66700,66700,0
|
|
20230804,155500,54061900,66700,66700,66700,66700,0
|
|
20230804,155400,54061900,66700,66700,66700,66700,0
|
|
20230804,155300,54061900,66700,66700,66700,66700,0
|
|
20230804,155200,54061900,66700,66700,66700,66700,0
|
|
20230804,155100,54061900,66700,66700,66700,66700,0
|
|
20230804,155000,54061900,66700,66700,66700,66700,0
|
|
20230804,154900,54061900,66700,66700,66700,66700,0
|
|
20230804,154800,54061900,66700,66700,66700,66700,0
|
|
20230804,154700,54061900,66700,66700,66700,66700,0
|
|
20230804,154600,54061900,66700,66700,66700,66700,0
|
|
20230804,154500,54061900,66700,66700,66700,66700,0
|
|
20230804,154400,54061900,66700,66700,66700,66700,0
|
|
20230804,154300,54061900,66700,66700,66700,66700,0
|
|
20230804,154200,54061900,66700,66700,66700,66700,0
|
|
20230804,154100,54061900,66700,66700,66700,66700,0
|
|
20230804,154000,54061900,66700,66700,66700,66700,0
|
|
20230804,153900,54061900,66700,66700,66700,66700,0
|
|
20230804,153800,54061900,66700,66700,66700,66700,0
|
|
20230804,153700,54061900,66700,66700,66700,66700,0
|
|
20230804,153600,54061900,66700,66700,66700,66700,0
|
|
20230804,153500,54061900,66700,66700,66700,66700,0
|
|
20230804,153400,54061900,66700,66700,66700,66700,0
|
|
20230804,153300,54061900,66700,66700,66700,66700,76
|
|
20230804,153200,54061900,66700,66700,66700,66700,0
|
|
20230804,153100,54061900,66700,66700,66700,66700,0
|
|
20230804,153000,54061900,66700,66700,66700,66700,76
|
|
20230804,152900,48992700,66900,66900,66900,66900,0
|
|
20230804,152800,48992700,66900,66900,66900,66900,0
|
|
20230804,152700,48992700,66900,66900,66900,66900,0
|
|
20230804,152600,48992700,66900,66900,66900,66900,0
|
|
20230804,152500,48992700,66900,66900,66900,66900,0
|
|
20230804,152400,48992700,66900,66900,66900,66900,0
|
|
20230804,152300,48992700,66900,66900,66900,66900,0
|
|
20230804,152200,48992700,66900,66900,66900,66900,0
|
|
20230804,152100,48992700,66900,66900,66900,66900,0
|
|
20230804,152000,48992700,66900,66900,66900,66900,0
|
|
20230804,151900,48992700,66900,66900,66900,66900,1
|
|
20230804,151800,48925800,66900,66900,66900,66900,0
|
|
20230804,151700,48925800,66900,66900,66900,66900,0
|
|
20230804,151600,48925800,66900,66900,66900,66900,0
|
|
20230804,151500,48925800,66900,66900,66900,66900,0
|
|
20230804,151400,48925800,66900,66900,66900,66900,0
|
|
20230804,151300,48925800,66900,66900,66900,66900,1
|
|
20230804,151200,48858900,66700,66700,66700,66700,0
|
|
20230804,151100,48858900,66700,66700,66700,66700,0
|
|
20230804,151000,48858900,66700,66700,66700,66700,2
|
|
20230804,150900,48725500,66900,66900,66900,66900,1
|
|
20230804,150800,48658600,66900,66900,66900,66900,0
|
|
20230804,150700,48658600,66900,66900,66900,66900,0
|
|
20230804,150600,48658600,66900,66900,66900,66900,2
|
|
20230804,150500,48524800,66900,66900,66900,66900,0
|
|
20230804,150400,48524800,66900,66900,66900,66900,4
|
|
20230804,150300,48257200,66700,66700,66700,66700,0
|
|
20230804,150200,48257200,66700,66700,66700,66700,0
|
|
20230804,150100,48257200,66700,66700,66700,66700,0
|
|
20230804,150000,48257200,66700,66900,66900,66700,3
|
|
20230804,145900,48056900,66700,66700,66700,66700,0
|
|
20230804,145800,48056900,66700,66700,66700,66700,0
|
|
20230804,145700,48056900,66700,66700,66700,66700,0
|
|
20230804,145600,48056900,66700,66700,66700,66700,0
|
|
20230804,145500,48056900,66700,66700,66700,66700,0
|
|
20230804,145400,48056900,66700,66700,66700,66700,1
|
|
20230804,145300,47990200,66800,66800,66800,66800,0
|
|
20230804,145200,47990200,66800,66800,66800,66800,2
|
|
20230804,145100,47856600,66700,66700,66700,66700,0
|
|
20230804,145000,47856600,66700,66700,66700,66700,0
|
|
20230804,144900,47856600,66700,66700,66700,66700,0
|
|
20230804,144800,47856600,66700,66700,66700,66700,0
|
|
20230804,144700,47856600,66700,66700,66700,66700,0
|
|
20230804,144600,47856600,66700,66700,66700,66700,2
|
|
20230804,144500,47723200,66800,66800,66800,66800,0
|
|
20230804,144400,47723200,66800,66800,66800,66800,0
|
|
20230804,144300,47723200,66800,66800,66800,66800,0
|
|
20230804,144200,47723200,66800,66800,66800,66800,0
|
|
20230804,144100,47723200,66800,66800,66800,66800,0
|
|
20230804,144000,47723200,66800,66800,66800,66800,0
|
|
20230804,143900,47723200,66800,66800,66800,66800,0
|
|
20230804,143800,47723200,66800,66800,66800,66800,0
|
|
20230804,143700,47723200,66800,66800,66800,66800,0
|
|
20230804,143600,47723200,66800,66800,66800,66800,0
|
|
20230804,143500,47723200,66800,66800,66800,66800,0
|
|
20230804,143400,47723200,66800,66800,66800,66800,0
|
|
20230804,143300,47723200,66800,66800,66800,66800,0
|
|
20230804,143200,47723200,66800,66800,66800,66800,0
|
|
20230804,143100,47723200,66800,66800,66800,66800,0
|
|
20230804,143000,47723200,66800,66800,66800,66800,0
|
|
20230804,142900,47723200,66800,66800,66800,66800,1
|
|
20230804,142800,47656400,66800,66800,66800,66800,0
|
|
20230804,142700,47656400,66800,66800,66800,66800,0
|
|
20230804,142600,47656400,66800,66800,66800,66800,0
|
|
20230804,142500,47656400,66800,66800,66800,66800,0
|
|
20230804,142400,47656400,66800,66800,66800,66800,0
|
|
20230804,142300,47656400,66800,66800,66800,66800,0
|
|
20230804,142200,47656400,66800,66800,66800,66800,0
|
|
20230804,142100,47656400,66800,66800,66800,66800,0
|
|
20230804,142000,47656400,66800,66800,66800,66800,0
|
|
20230804,141900,47656400,66800,66800,66800,66800,0
|
|
20230804,141800,47656400,66800,66800,66800,66800,0
|
|
20230804,141700,47656400,66800,66800,66800,66800,0
|
|
20230804,141600,47656400,66800,66800,66800,66800,1
|
|
20230804,141500,47589600,66500,66500,66500,66500,0
|
|
20230804,141400,47589600,66500,66500,66500,66500,10
|
|
20230804,141300,46924600,66500,66500,66500,66500,0
|
|
20230804,141200,46924600,66500,66500,66500,66500,10
|
|
20230804,141100,46259600,66600,66600,66600,66600,0
|
|
20230804,141000,46259600,66600,66600,66600,66600,0
|
|
20230804,140900,46259600,66600,66600,66600,66600,0
|
|
20230804,140800,46259600,66600,66500,66600,66400,83
|
|
20230804,140700,40740800,66500,66600,66600,66500,50
|
|
20230804,140600,37414400,66600,66600,66600,66600,0
|
|
20230804,140500,37414400,66600,66600,66600,66600,0
|
|
20230804,140400,37414400,66600,66800,66800,66600,200
|
|
20230804,140300,24087300,67000,67000,67000,67000,1
|
|
20230804,140200,24020300,66900,66900,66900,66900,30
|
|
20230804,140100,22013300,67000,66900,67000,66900,4
|
|
20230804,140000,21745600,66900,66900,66900,66900,0
|
|
20230804,135900,21745600,66900,66900,66900,66900,0
|
|
20230804,135800,21745600,66900,66900,66900,66900,3
|
|
20230804,135700,21544900,66900,66900,66900,66900,0
|
|
20230804,135600,21544900,66900,66900,66900,66900,0
|
|
20230804,135500,21544900,66900,66900,66900,66900,0
|
|
20230804,135400,21544900,66900,66900,66900,66900,0
|
|
20230804,135300,21544900,66900,66900,66900,66900,0
|
|
20230804,135200,21544900,66900,66900,66900,66900,0
|
|
20230804,135100,21544900,66900,66900,66900,66900,0
|
|
20230804,135000,21544900,66900,66900,66900,66900,0
|
|
20230804,134900,21544900,66900,66900,66900,66900,0
|
|
20230804,134800,21544900,66900,66900,66900,66900,0
|
|
20230804,134700,21544900,66900,66900,66900,66900,0
|
|
20230804,134600,21544900,66900,66900,66900,66900,0
|
|
20230804,134500,21544900,66900,66900,66900,66900,0
|
|
20230804,134400,21544900,66900,66900,66900,66900,0
|
|
20230804,134300,21544900,66900,66900,66900,66900,0
|
|
20230804,134200,21544900,66900,66900,66900,66900,0
|
|
20230804,134100,21544900,66900,66900,66900,66900,0
|
|
20230804,134000,21544900,66900,66900,66900,66900,0
|
|
20230804,133900,21544900,66900,66900,66900,66900,0
|
|
20230804,133800,21544900,66900,67000,67000,66900,2
|
|
20230804,133700,21411000,66800,66800,66800,66800,0
|
|
20230804,133600,21411000,66800,66800,66800,66800,0
|
|
20230804,133500,21411000,66800,66800,66800,66800,0
|
|
20230804,133400,21411000,66800,66800,66800,66800,0
|
|
20230804,133300,21411000,66800,66800,66800,66800,0
|
|
20230804,133200,21411000,66800,66800,66800,66800,13
|
|
20230804,133100,20542600,66900,66900,66900,66900,0
|
|
20230804,133000,20542600,66900,66900,66900,66900,0
|
|
20230804,132900,20542600,66900,66900,66900,66900,0
|
|
20230804,132800,20542600,66900,66900,66900,66900,0
|
|
20230804,132700,20542600,66900,66900,66900,66900,0
|
|
20230804,132600,20542600,66900,66900,66900,66900,0
|
|
20230804,132500,20542600,66900,66900,66900,66900,0
|
|
20230804,132400,20542600,66900,66900,66900,66900,0
|
|
20230804,132300,20542600,66900,66900,66900,66900,0
|
|
20230804,132200,20542600,66900,66900,66900,66900,0
|
|
20230804,132100,20542600,66900,66900,66900,66900,0
|
|
20230804,132000,20542600,66900,66900,66900,66900,0
|
|
20230804,131900,20542600,66900,66900,66900,66900,0
|
|
20230804,131800,20542600,66900,66900,66900,66900,0
|
|
20230804,131700,20542600,66900,66900,66900,66900,0
|
|
20230804,131600,20542600,66900,66900,66900,66900,0
|
|
20230804,131500,20542600,66900,66900,66900,66900,0
|
|
20230804,131400,20542600,66900,66900,66900,66900,0
|
|
20230804,131300,20542600,66900,66900,66900,66900,0
|
|
20230804,131200,20542600,66900,66900,66900,66900,9
|
|
20230804,131100,19940500,66900,66900,66900,66900,0
|
|
20230804,131000,19940500,66900,66900,66900,66900,0
|
|
20230804,130900,19940500,66900,66900,66900,66900,0
|
|
20230804,130800,19940500,66900,66900,66900,66900,0
|
|
20230804,130700,19940500,66900,66900,66900,66900,12
|
|
20230804,130600,19137700,66900,66900,66900,66900,0
|
|
20230804,130500,19137700,66900,66900,66900,66900,0
|
|
20230804,130400,19137700,66900,66900,66900,66900,0
|
|
20230804,130300,19137700,66900,66900,66900,66900,0
|
|
20230804,130200,19137700,66900,66900,66900,66900,0
|
|
20230804,130100,19137700,66900,66900,66900,66900,0
|
|
20230804,130000,19137700,66900,66900,66900,66900,1
|
|
20230804,125900,19070800,66800,66800,66800,66800,0
|
|
20230804,125800,19070800,66800,66800,66800,66800,0
|
|
20230804,125700,19070800,66800,66800,66800,66800,0
|
|
20230804,125600,19070800,66800,66800,66800,66800,0
|
|
20230804,125500,19070800,66800,66800,66800,66800,16
|
|
20230804,125400,18002000,66800,66800,66800,66800,0
|
|
20230804,125300,18002000,66800,66800,66800,66800,0
|
|
20230804,125200,18002000,66800,66800,66800,66800,0
|
|
20230804,125100,18002000,66800,66800,66800,66800,0
|
|
20230804,125000,18002000,66800,66800,66800,66800,0
|
|
20230804,124900,18002000,66800,66800,66800,66800,0
|
|
20230804,124800,18002000,66800,66800,66800,66800,0
|
|
20230804,124700,18002000,66800,66800,66800,66800,0
|
|
20230804,124600,18002000,66800,66800,66800,66800,0
|
|
20230804,124500,18002000,66800,66800,66800,66800,0
|
|
20230804,124400,18002000,66800,66800,66800,66800,0
|
|
20230804,124300,18002000,66800,66800,66800,66800,0
|
|
20230804,124200,18002000,66800,66800,66800,66800,0
|
|
20230804,124100,18002000,66800,66800,66800,66800,0
|
|
20230804,124000,18002000,66800,66800,66800,66800,1
|
|
20230804,123900,17935200,66800,66800,66800,66800,0
|
|
20230804,123800,17935200,66800,66800,66800,66800,0
|
|
20230804,123700,17935200,66800,66800,66800,66800,0
|
|
20230804,123600,17935200,66800,66800,66800,66800,20
|
|
20230804,123500,16599200,66800,66800,66800,66800,0
|
|
20230804,123400,16599200,66800,66800,66800,66800,0
|
|
20230804,123300,16599200,66800,66800,66800,66800,0
|
|
20230804,123200,16599200,66800,66800,66800,66800,0
|
|
20230804,123100,16599200,66800,66800,66800,66800,0
|
|
20230804,123000,16599200,66800,66800,66800,66800,0
|
|
20230804,122900,16599200,66800,66800,66800,66800,0
|
|
20230804,122800,16599200,66800,66800,66800,66800,0
|
|
20230804,122700,16599200,66800,66800,66800,66800,0
|
|
20230804,122600,16599200,66800,66800,66800,66800,0
|
|
20230804,122500,16599200,66800,66800,66800,66800,0
|
|
20230804,122400,16599200,66800,66800,66800,66800,0
|
|
20230804,122300,16599200,66800,66800,66800,66800,0
|
|
20230804,122200,16599200,66800,66800,66800,66800,0
|
|
20230804,122100,16599200,66800,66800,66800,66800,1
|
|
20230804,122000,16532400,66800,66800,66800,66800,0
|
|
20230804,121900,16532400,66800,66800,66800,66800,0
|
|
20230804,121800,16532400,66800,66800,66800,66800,0
|
|
20230804,121700,16532400,66800,66800,66800,66800,0
|
|
20230804,121600,16532400,66800,66800,66800,66800,0
|
|
20230804,121500,16532400,66800,66800,66800,66800,0
|
|
20230804,121400,16532400,66800,66800,66800,66800,0
|
|
20230804,121300,16532400,66800,66800,66800,66800,0
|
|
20230804,121200,16532400,66800,66800,66800,66800,0
|
|
20230804,121100,16532400,66800,66800,66800,66800,0
|
|
20230804,121000,16532400,66800,66800,66800,66800,2
|
|
20230804,120900,16398800,66800,66800,66800,66800,0
|
|
20230804,120800,16398800,66800,66800,66800,66800,0
|
|
20230804,120700,16398800,66800,66800,66800,66800,0
|
|
20230804,120600,16398800,66800,66800,66800,66800,0
|
|
20230804,120500,16398800,66800,66800,66800,66800,0
|
|
20230804,120400,16398800,66800,66800,66800,66800,0
|
|
20230804,120300,16398800,66800,66800,66800,66800,0
|
|
20230804,120200,16398800,66800,66800,66800,66800,0
|
|
20230804,120100,16398800,66800,66800,66800,66800,0
|
|
20230804,120000,16398800,66800,66800,66800,66800,0
|
|
20230804,115900,16398800,66800,66800,66800,66800,0
|
|
20230804,115800,16398800,66800,66800,66800,66800,0
|
|
20230804,115700,16398800,66800,66800,66800,66800,0
|
|
20230804,115600,16398800,66800,66800,66800,66800,0
|
|
20230804,115500,16398800,66800,66800,66800,66800,0
|
|
20230804,115400,16398800,66800,66800,66800,66800,0
|
|
20230804,115300,16398800,66800,66800,66800,66800,0
|
|
20230804,115200,16398800,66800,66800,66800,66800,0
|
|
20230804,115100,16398800,66800,66800,66800,66800,0
|
|
20230804,115000,16398800,66800,66800,66800,66800,0
|
|
20230804,114900,16398800,66800,66800,66800,66800,0
|
|
20230804,114800,16398800,66800,66800,66800,66800,0
|
|
20230804,114700,16398800,66800,66800,66800,66800,0
|
|
20230804,114600,16398800,66800,66800,66800,66800,0
|
|
20230804,114500,16398800,66800,66800,66800,66800,1
|
|
20230804,114400,16332000,66800,66800,66800,66800,0
|
|
20230804,114300,16332000,66800,66800,66800,66800,0
|
|
20230804,114200,16332000,66800,66800,66800,66800,0
|
|
20230804,114100,16332000,66800,66800,66800,66800,0
|
|
20230804,114000,16332000,66800,66800,66800,66800,4
|
|
20230804,113900,16064800,66700,66700,66700,66700,0
|
|
20230804,113800,16064800,66700,66700,66700,66700,0
|
|
20230804,113700,16064800,66700,66700,66700,66700,0
|
|
20230804,113600,16064800,66700,66700,66700,66700,0
|
|
20230804,113500,16064800,66700,66700,66700,66700,0
|
|
20230804,113400,16064800,66700,66700,66700,66700,0
|
|
20230804,113300,16064800,66700,66700,66700,66700,0
|
|
20230804,113200,16064800,66700,66700,66700,66700,0
|
|
20230804,113100,16064800,66700,66700,66700,66700,0
|
|
20230804,113000,16064800,66700,66700,66700,66700,0
|
|
20230804,112900,16064800,66700,66700,66700,66700,0
|
|
20230804,112800,16064800,66700,66700,66700,66700,8
|
|
20230804,112700,15531200,66700,66700,66700,66700,0
|
|
20230804,112600,15531200,66700,66700,66700,66700,0
|
|
20230804,112500,15531200,66700,66700,66700,66700,0
|
|
20230804,112400,15531200,66700,66700,66700,66700,0
|
|
20230804,112300,15531200,66700,66700,66700,66700,0
|
|
20230804,112200,15531200,66700,66700,66700,66700,0
|
|
20230804,112100,15531200,66700,66700,66700,66700,0
|
|
20230804,112000,15531200,66700,66700,66700,66700,0
|
|
20230804,111900,15531200,66700,66700,66700,66700,0
|
|
20230804,111800,15531200,66700,66700,66700,66700,0
|
|
20230804,111700,15531200,66700,66700,66700,66700,0
|
|
20230804,111600,15531200,66700,66700,66700,66700,0
|
|
20230804,111500,15531200,66700,66700,66700,66700,0
|
|
20230804,111400,15531200,66700,66700,66700,66700,24
|
|
20230804,111300,13930400,66700,66700,66700,66700,0
|
|
20230804,111200,13930400,66700,66700,66700,66700,0
|
|
20230804,111100,13930400,66700,66700,66700,66700,0
|
|
20230804,111000,13930400,66700,66700,66700,66700,1
|
|
20230804,110900,13863700,66700,66700,66700,66700,9
|
|
20230804,110800,13263400,66700,66700,66700,66700,5
|
|
20230804,110700,12929900,66700,66700,66700,66700,1
|
|
20230804,110600,12863200,66700,66700,66700,66700,1
|
|
20230804,110500,12796500,66800,66800,66800,66800,0
|
|
20230804,110400,12796500,66800,66800,66800,66800,0
|
|
20230804,110300,12796500,66800,66800,66800,66800,0
|
|
20230804,110200,12796500,66800,66800,66800,66800,0
|
|
20230804,110100,12796500,66800,66700,66800,66700,8
|
|
20230804,110000,12262500,66700,66700,66700,66700,0
|
|
20230804,105900,12262500,66700,66700,66700,66700,0
|
|
20230804,105800,12262500,66700,66700,66700,66700,0
|
|
20230804,105700,12262500,66700,66600,66700,66600,8
|
|
20230804,105600,11729300,66700,66700,66700,66700,0
|
|
20230804,105500,11729300,66700,66700,66700,66700,0
|
|
20230804,105400,11729300,66700,66700,66700,66700,0
|
|
20230804,105300,11729300,66700,66800,66800,66700,15
|
|
20230804,105200,10728000,66900,66900,66900,66900,0
|
|
20230804,105100,10728000,66900,66900,66900,66900,0
|
|
20230804,105000,10728000,66900,66900,66900,66900,0
|
|
20230804,104900,10728000,66900,66900,66900,66900,9
|
|
20230804,104800,10125900,67000,67000,67000,67000,0
|
|
20230804,104700,10125900,67000,67000,67000,67000,0
|
|
20230804,104600,10125900,67000,67000,67000,67000,0
|
|
20230804,104500,10125900,67000,67000,67000,67000,0
|
|
20230804,104400,10125900,67000,67000,67000,67000,0
|
|
20230804,104300,10125900,67000,67000,67000,67000,0
|
|
20230804,104200,10125900,67000,67000,67000,67000,4
|
|
20230804,104100,9857900,67000,67000,67000,67000,0
|
|
20230804,104000,9857900,67000,67000,67000,67000,0
|
|
20230804,103900,9857900,67000,67000,67000,67000,0
|
|
20230804,103800,9857900,67000,67000,67000,67000,0
|
|
20230804,103700,9857900,67000,67000,67000,67000,0
|
|
20230804,103600,9857900,67000,67000,67000,67000,6
|
|
20230804,103500,9455900,67000,67000,67000,67000,0
|
|
20230804,103400,9455900,67000,67000,67000,67000,1
|
|
20230804,103300,9388900,67000,67000,67000,67000,0
|
|
20230804,103200,9388900,67000,67000,67000,67000,0
|
|
20230804,103100,9388900,67000,67000,67000,67000,1
|
|
20230804,103000,9321900,67000,67000,67000,67000,0
|
|
20230804,102900,9321900,67000,67000,67000,67000,0
|
|
20230804,102800,9321900,67000,67000,67000,67000,0
|
|
20230804,102700,9321900,67000,67000,67000,67000,0
|
|
20230804,102600,9321900,67000,67000,67000,67000,0
|
|
20230804,102500,9321900,67000,67000,67000,67000,0
|
|
20230804,102400,9321900,67000,67000,67000,67000,0
|
|
20230804,102300,9321900,67000,67000,67000,67000,0
|
|
20230804,102200,9321900,67000,67000,67000,67000,0
|
|
20230804,102100,9321900,67000,67000,67000,67000,0
|
|
20230804,102000,9321900,67000,67000,67000,67000,0
|
|
20230804,101900,9321900,67000,67000,67000,67000,0
|
|
20230804,101800,9321900,67000,67000,67000,67000,0
|
|
20230804,101700,9321900,67000,67000,67000,67000,5
|
|
20230804,101600,8986900,67000,67000,67000,67000,1
|
|
20230804,101500,8919900,67000,67000,67000,67000,3
|
|
20230804,101400,8718900,67000,67000,67000,67000,0
|
|
20230804,101300,8718900,67000,67000,67000,67000,0
|
|
20230804,101200,8718900,67000,67000,67000,67000,0
|
|
20230804,101100,8718900,67000,67000,67000,67000,0
|
|
20230804,101000,8718900,67000,67000,67000,67000,0
|
|
20230804,100900,8718900,67000,67000,67000,67000,0
|
|
20230804,100800,8718900,67000,67000,67000,67000,0
|
|
20230804,100700,8718900,67000,67000,67000,67000,0
|
|
20230804,100600,8718900,67000,67000,67000,67000,0
|
|
20230804,100500,8718900,67000,67000,67000,67000,0
|
|
20230804,100400,8718900,67000,67000,67000,67000,0
|
|
20230804,100300,8718900,67000,67000,67000,67000,0
|
|
20230804,100200,8718900,67000,67000,67000,67000,0
|
|
20230804,100100,8718900,67000,67000,67000,67000,0
|
|
20230804,100000,8718900,67000,67000,67000,67000,0
|
|
20230804,095900,8718900,67000,67000,67000,67000,0
|
|
20230804,095800,8718900,67000,67000,67000,67000,2
|
|
20230804,095700,8584900,67100,67100,67100,67100,0
|
|
20230804,095600,8584900,67100,67100,67100,67100,0
|
|
20230804,095500,8584900,67100,67100,67100,67100,0
|
|
20230804,095400,8584900,67100,67100,67100,67100,0
|
|
20230804,095300,8584900,67100,67100,67100,67100,0
|
|
20230804,095200,8584900,67100,67100,67100,67100,0
|
|
20230804,095100,8584900,67100,67100,67100,67100,0
|
|
20230804,095000,8584900,67100,67100,67100,67100,1
|
|
20230804,094900,8517800,67100,67100,67100,67100,0
|
|
20230804,094800,8517800,67100,67100,67100,67100,2
|
|
20230804,094700,8383600,67100,67100,67100,67100,0
|
|
20230804,094600,8383600,67100,67100,67100,67100,0
|
|
20230804,094500,8383600,67100,67100,67100,67100,0
|
|
20230804,094400,8383600,67100,67100,67100,67100,0
|
|
20230804,094300,8383600,67100,67100,67100,67100,0
|
|
20230804,094200,8383600,67100,67100,67100,67100,0
|
|
20230804,094100,8383600,67100,67100,67100,67100,2
|
|
20230804,094000,8249400,67100,67100,67100,67100,0
|
|
20230804,093900,8249400,67100,67100,67100,67100,0
|
|
20230804,093800,8249400,67100,67100,67100,67100,0
|
|
20230804,093700,8249400,67100,67000,67100,67000,55
|
|
20230804,093600,4559900,66900,66900,66900,66900,0
|
|
20230804,093500,4559900,66900,66900,66900,66900,0
|
|
20230804,093400,4559900,66900,66900,66900,66900,0
|
|
20230804,093300,4559900,66900,66900,66900,66900,1
|
|
20230804,093200,4493000,67200,67200,67200,67200,0
|
|
20230804,093100,4493000,67200,67200,67200,67200,0
|
|
20230804,093000,4493000,67200,67000,67200,67000,50
|
|
20230804,092900,1135200,67000,67000,67000,67000,0
|
|
20230804,092800,1135200,67000,67000,67000,67000,1
|
|
20230804,092700,1068200,67000,67000,67000,67000,0
|
|
20230804,092600,1068200,67000,67000,67000,67000,1
|
|
20230804,092500,1001200,67000,67000,67000,67000,0
|
|
20230804,092400,1001200,67000,67000,67000,67000,0
|
|
20230804,092300,1001200,67000,66900,67000,66900,2
|
|
20230804,092200,867300,66900,66900,66900,66900,0
|
|
20230804,092100,867300,66900,66900,66900,66900,0
|
|
20230804,092000,867300,66900,66900,66900,66900,0
|
|
20230804,091900,867300,66900,66900,66900,66900,1
|
|
20230804,091800,800400,66700,66700,66700,66700,0
|
|
20230804,091700,800400,66700,66700,66700,66700,0
|
|
20230804,091600,800400,66700,66700,66700,66700,0
|
|
20230804,091500,800400,66700,66700,66700,66700,0
|
|
20230804,091400,800400,66700,66700,66700,66700,3
|
|
20230804,091300,600300,66700,66700,66700,66700,0
|
|
20230804,091200,600300,66700,66700,66700,66700,0
|
|
20230804,091100,600300,66700,66700,66700,66700,0
|
|
20230804,091000,600300,66700,66700,66700,66700,1
|
|
20230804,090900,533600,66700,66700,66700,66700,0
|
|
20230804,090800,533600,66700,66700,66700,66700,0
|
|
20230804,090700,533600,66700,66700,66700,66700,0
|
|
20230804,090600,533600,66700,66700,66700,66700,0
|
|
20230804,090500,533600,66700,66700,66700,66700,0
|
|
20230804,090400,533600,66700,66700,66700,66700,0
|
|
20230804,090300,533600,66700,66700,66700,66700,0
|
|
20230804,090200,533600,66700,66700,66700,66700,3
|
|
20230804,090100,333500,66700,66700,66700,66700,1
|
|
20230804,090000,266800,66700,66700,66700,66700,4
|