635 lines
32 KiB
CSV
635 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,193200,67189000,67900,67900,67900,67900,7
|
|
20230809,193100,67189000,67900,67900,67900,67900,0
|
|
20230809,193000,67189000,67900,67900,67900,67900,0
|
|
20230809,192900,67189000,67900,67900,67900,67900,0
|
|
20230809,192800,67189000,67900,67900,67900,67900,0
|
|
20230809,192700,67189000,67900,67900,67900,67900,0
|
|
20230809,192600,67189000,67900,67900,67900,67900,0
|
|
20230809,192500,67189000,67900,67900,67900,67900,0
|
|
20230809,192400,67189000,67900,67900,67900,67900,0
|
|
20230809,192300,67189000,67900,67900,67900,67900,0
|
|
20230809,192200,67189000,67900,67900,67900,67900,0
|
|
20230809,192100,67189000,67900,67900,67900,67900,0
|
|
20230809,192000,67189000,67900,67900,67900,67900,0
|
|
20230809,191900,67189000,67900,67900,67900,67900,0
|
|
20230809,191800,67189000,67900,67900,67900,67900,0
|
|
20230809,191700,67189000,67900,67900,67900,67900,0
|
|
20230809,191600,67189000,67900,67900,67900,67900,0
|
|
20230809,191500,67189000,67900,67900,67900,67900,0
|
|
20230809,191400,67189000,67900,67900,67900,67900,0
|
|
20230809,191300,67189000,67900,67900,67900,67900,0
|
|
20230809,191200,67189000,67900,67900,67900,67900,0
|
|
20230809,191100,67189000,67900,67900,67900,67900,0
|
|
20230809,191000,67189000,67900,67900,67900,67900,0
|
|
20230809,190900,67189000,67900,67900,67900,67900,0
|
|
20230809,190800,67189000,67900,67900,67900,67900,0
|
|
20230809,190700,67189000,67900,67900,67900,67900,0
|
|
20230809,190600,67189000,67900,67900,67900,67900,0
|
|
20230809,190500,67189000,67900,67900,67900,67900,0
|
|
20230809,190400,67189000,67900,67900,67900,67900,0
|
|
20230809,190300,67189000,67900,67900,67900,67900,0
|
|
20230809,190200,67189000,67900,67900,67900,67900,7
|
|
20230809,190100,67189000,67900,67900,67900,67900,0
|
|
20230809,190000,67189000,67900,67900,67900,67900,0
|
|
20230809,185900,67189000,67900,67900,67900,67900,0
|
|
20230809,185800,67189000,67900,67900,67900,67900,0
|
|
20230809,185700,67189000,67900,67900,67900,67900,0
|
|
20230809,185600,67189000,67900,67900,67900,67900,0
|
|
20230809,185500,67189000,67900,67900,67900,67900,0
|
|
20230809,185400,67189000,67900,67900,67900,67900,0
|
|
20230809,185300,67189000,67900,67900,67900,67900,0
|
|
20230809,185200,67189000,67900,67900,67900,67900,0
|
|
20230809,185100,67189000,67900,67900,67900,67900,0
|
|
20230809,185000,67189000,67900,67900,67900,67900,0
|
|
20230809,184900,67189000,67900,67900,67900,67900,0
|
|
20230809,184800,67189000,67900,67900,67900,67900,0
|
|
20230809,184700,67189000,67900,67900,67900,67900,0
|
|
20230809,184600,67189000,67900,67900,67900,67900,0
|
|
20230809,184500,67189000,67900,67900,67900,67900,0
|
|
20230809,184400,67189000,67900,67900,67900,67900,0
|
|
20230809,184300,67189000,67900,67900,67900,67900,0
|
|
20230809,184200,67189000,67900,67900,67900,67900,0
|
|
20230809,184100,67189000,67900,67900,67900,67900,0
|
|
20230809,184000,67189000,67900,67900,67900,67900,0
|
|
20230809,183900,67189000,67900,67900,67900,67900,0
|
|
20230809,183800,67189000,67900,67900,67900,67900,0
|
|
20230809,183700,67189000,67900,67900,67900,67900,0
|
|
20230809,183600,67189000,67900,67900,67900,67900,0
|
|
20230809,183500,67189000,67900,67900,67900,67900,0
|
|
20230809,183400,67189000,67900,67900,67900,67900,0
|
|
20230809,183300,67189000,67900,67900,67900,67900,0
|
|
20230809,183200,67189000,67900,67900,67900,67900,7
|
|
20230809,183100,67189000,67900,67900,67900,67900,0
|
|
20230809,183000,67189000,67900,67900,67900,67900,0
|
|
20230809,182900,67189000,67900,67900,67900,67900,0
|
|
20230809,182800,67189000,67900,67900,67900,67900,0
|
|
20230809,182700,67189000,67900,67900,67900,67900,0
|
|
20230809,182600,67189000,67900,67900,67900,67900,0
|
|
20230809,182500,67189000,67900,67900,67900,67900,0
|
|
20230809,182400,67189000,67900,67900,67900,67900,0
|
|
20230809,182300,67189000,67900,67900,67900,67900,0
|
|
20230809,182200,67189000,67900,67900,67900,67900,0
|
|
20230809,182100,67189000,67900,67900,67900,67900,0
|
|
20230809,182000,67189000,67900,67900,67900,67900,0
|
|
20230809,181900,67189000,67900,67900,67900,67900,0
|
|
20230809,181800,67189000,67900,67900,67900,67900,0
|
|
20230809,181700,67189000,67900,67900,67900,67900,0
|
|
20230809,181600,67189000,67900,67900,67900,67900,0
|
|
20230809,181500,67189000,67900,67900,67900,67900,0
|
|
20230809,181400,67189000,67900,67900,67900,67900,0
|
|
20230809,181300,67189000,67900,67900,67900,67900,0
|
|
20230809,181200,67189000,67900,67900,67900,67900,0
|
|
20230809,181100,67189000,67900,67900,67900,67900,0
|
|
20230809,181000,67189000,67900,67900,67900,67900,0
|
|
20230809,180900,67189000,67900,67900,67900,67900,0
|
|
20230809,180800,67189000,67900,67900,67900,67900,0
|
|
20230809,180700,67189000,67900,67900,67900,67900,0
|
|
20230809,180600,67189000,67900,67900,67900,67900,0
|
|
20230809,180500,67189000,67900,67900,67900,67900,0
|
|
20230809,180400,67189000,67900,67900,67900,67900,0
|
|
20230809,180300,67189000,67900,67900,67900,67900,0
|
|
20230809,180200,67189000,67900,67900,67900,67900,7
|
|
20230809,180100,67189000,67900,67900,67900,67900,0
|
|
20230809,180000,67189000,67900,67900,67900,67900,0
|
|
20230809,175900,67189000,67900,67900,67900,67900,0
|
|
20230809,175800,67189000,67900,67900,67900,67900,0
|
|
20230809,175700,67189000,67900,67900,67900,67900,0
|
|
20230809,175600,67189000,67900,67900,67900,67900,0
|
|
20230809,175500,67189000,67900,67900,67900,67900,0
|
|
20230809,175400,67189000,67900,67900,67900,67900,0
|
|
20230809,175300,67189000,67900,67900,67900,67900,0
|
|
20230809,175200,67189000,67900,67900,67900,67900,0
|
|
20230809,175100,67189000,67900,67900,67900,67900,0
|
|
20230809,175000,67189000,67900,67900,67900,67900,0
|
|
20230809,174900,67189000,67900,67900,67900,67900,0
|
|
20230809,174800,67189000,67900,67900,67900,67900,0
|
|
20230809,174700,67189000,67900,67900,67900,67900,0
|
|
20230809,174600,67189000,67900,67900,67900,67900,0
|
|
20230809,174500,67189000,67900,67900,67900,67900,0
|
|
20230809,174400,67189000,67900,67900,67900,67900,0
|
|
20230809,174300,67189000,67900,67900,67900,67900,0
|
|
20230809,174200,67189000,67900,67900,67900,67900,0
|
|
20230809,174100,67189000,67900,67900,67900,67900,0
|
|
20230809,174000,67189000,67900,67900,67900,67900,0
|
|
20230809,173900,67189000,67900,67900,67900,67900,0
|
|
20230809,173800,67189000,67900,67900,67900,67900,0
|
|
20230809,173700,67189000,67900,67900,67900,67900,0
|
|
20230809,173600,67189000,67900,67900,67900,67900,0
|
|
20230809,173500,67189000,67900,67900,67900,67900,0
|
|
20230809,173400,67189000,67900,67900,67900,67900,0
|
|
20230809,173300,67189000,67900,67900,67900,67900,0
|
|
20230809,173200,67189000,67900,67900,67900,67900,7
|
|
20230809,173100,67189000,67900,67900,67900,67900,0
|
|
20230809,173000,67189000,67900,67900,67900,67900,0
|
|
20230809,172900,67189000,67900,67900,67900,67900,0
|
|
20230809,172800,67189000,67900,67900,67900,67900,0
|
|
20230809,172700,67189000,67900,67900,67900,67900,0
|
|
20230809,172600,67189000,67900,67900,67900,67900,0
|
|
20230809,172500,67189000,67900,67900,67900,67900,0
|
|
20230809,172400,67189000,67900,67900,67900,67900,0
|
|
20230809,172300,67189000,67900,67900,67900,67900,0
|
|
20230809,172200,67189000,67900,67900,67900,67900,0
|
|
20230809,172100,67189000,67900,67900,67900,67900,0
|
|
20230809,172000,67189000,67900,67900,67900,67900,0
|
|
20230809,171900,67189000,67900,67900,67900,67900,0
|
|
20230809,171800,67189000,67900,67900,67900,67900,0
|
|
20230809,171700,67189000,67900,67900,67900,67900,0
|
|
20230809,171600,67189000,67900,67900,67900,67900,0
|
|
20230809,171500,67189000,67900,67900,67900,67900,0
|
|
20230809,171400,67189000,67900,67900,67900,67900,0
|
|
20230809,171300,67189000,67900,67900,67900,67900,0
|
|
20230809,171200,67189000,67900,67900,67900,67900,0
|
|
20230809,171100,67189000,67900,67900,67900,67900,0
|
|
20230809,171000,67189000,67900,67900,67900,67900,0
|
|
20230809,170900,67189000,67900,67900,67900,67900,0
|
|
20230809,170800,67189000,67900,67900,67900,67900,0
|
|
20230809,170700,67189000,67900,67900,67900,67900,0
|
|
20230809,170600,67189000,67900,67900,67900,67900,0
|
|
20230809,170500,67189000,67900,67900,67900,67900,0
|
|
20230809,170400,67189000,67900,67900,67900,67900,0
|
|
20230809,170300,67189000,67900,67900,67900,67900,0
|
|
20230809,170200,67189000,67900,67900,67900,67900,7
|
|
20230809,170100,67189000,67900,67900,67900,67900,0
|
|
20230809,170000,67189000,67900,67900,67900,67900,0
|
|
20230809,165900,67189000,67900,67900,67900,67900,0
|
|
20230809,165800,67189000,67900,67900,67900,67900,0
|
|
20230809,165700,67189000,67900,67900,67900,67900,0
|
|
20230809,165600,67189000,67900,67900,67900,67900,0
|
|
20230809,165500,67189000,67900,67900,67900,67900,0
|
|
20230809,165400,67189000,67900,67900,67900,67900,0
|
|
20230809,165300,67189000,67900,67900,67900,67900,0
|
|
20230809,165200,67189000,67900,67900,67900,67900,0
|
|
20230809,165100,67189000,67900,67900,67900,67900,0
|
|
20230809,165000,67189000,67900,67900,67900,67900,0
|
|
20230809,164900,67189000,67900,67900,67900,67900,0
|
|
20230809,164800,67189000,67900,67900,67900,67900,0
|
|
20230809,164700,67189000,67900,67900,67900,67900,0
|
|
20230809,164600,67189000,67900,67900,67900,67900,0
|
|
20230809,164500,67189000,67900,67900,67900,67900,0
|
|
20230809,164400,67189000,67900,67900,67900,67900,0
|
|
20230809,164300,67189000,67900,67900,67900,67900,0
|
|
20230809,164200,67189000,67900,67900,67900,67900,0
|
|
20230809,164100,67189000,67900,67900,67900,67900,0
|
|
20230809,164000,67189000,67900,67900,67900,67900,0
|
|
20230809,163900,67189000,67900,67900,67900,67900,0
|
|
20230809,163800,67189000,67900,67900,67900,67900,0
|
|
20230809,163700,67189000,67900,67900,67900,67900,0
|
|
20230809,163600,67189000,67900,67900,67900,67900,0
|
|
20230809,163500,67189000,67900,67900,67900,67900,0
|
|
20230809,163400,67189000,67900,67900,67900,67900,0
|
|
20230809,163300,67189000,67900,67900,67900,67900,0
|
|
20230809,163200,67189000,67900,67900,67900,67900,7
|
|
20230809,163100,67189000,67900,67900,67900,67900,0
|
|
20230809,163000,67189000,67900,67900,67900,67900,0
|
|
20230809,162900,67189000,67900,67900,67900,67900,0
|
|
20230809,162800,67189000,67900,67900,67900,67900,0
|
|
20230809,162700,67189000,67900,67900,67900,67900,0
|
|
20230809,162600,67189000,67900,67900,67900,67900,0
|
|
20230809,162500,67189000,67900,67900,67900,67900,0
|
|
20230809,162400,67189000,67900,67900,67900,67900,0
|
|
20230809,162300,67189000,67900,67900,67900,67900,0
|
|
20230809,162200,67189000,67900,67900,67900,67900,0
|
|
20230809,162100,67189000,67900,67900,67900,67900,0
|
|
20230809,162000,67189000,67900,67900,67900,67900,0
|
|
20230809,161900,67189000,67900,67900,67900,67900,0
|
|
20230809,161800,67189000,67900,67900,67900,67900,0
|
|
20230809,161700,67189000,67900,67900,67900,67900,0
|
|
20230809,161600,67189000,67900,67900,67900,67900,0
|
|
20230809,161500,67189000,67900,67900,67900,67900,0
|
|
20230809,161400,67189000,67900,67900,67900,67900,0
|
|
20230809,161300,67189000,67900,67900,67900,67900,0
|
|
20230809,161200,67189000,67900,67900,67900,67900,0
|
|
20230809,161100,67189000,67900,67900,67900,67900,0
|
|
20230809,161000,67189000,67900,67900,67900,67900,0
|
|
20230809,160900,67189000,67900,67900,67900,67900,0
|
|
20230809,160800,67189000,67900,67900,67900,67900,0
|
|
20230809,160700,67189000,67900,67900,67900,67900,0
|
|
20230809,160600,67189000,67900,67900,67900,67900,0
|
|
20230809,160500,67189000,67900,67900,67900,67900,0
|
|
20230809,160400,67189000,67900,67900,67900,67900,0
|
|
20230809,160300,67189000,67900,67900,67900,67900,0
|
|
20230809,160200,67189000,67900,67900,67900,67900,7
|
|
20230809,160100,67189000,67900,67900,67900,67900,0
|
|
20230809,160000,67189000,67900,67900,67900,67900,0
|
|
20230809,155900,67189000,67900,67900,67900,67900,0
|
|
20230809,155800,67189000,67900,67900,67900,67900,0
|
|
20230809,155700,67189000,67900,67900,67900,67900,0
|
|
20230809,155600,67189000,67900,67900,67900,67900,0
|
|
20230809,155500,67189000,67900,67900,67900,67900,0
|
|
20230809,155400,67189000,67900,67900,67900,67900,0
|
|
20230809,155300,67189000,67900,67900,67900,67900,0
|
|
20230809,155200,67189000,67900,67900,67900,67900,0
|
|
20230809,155100,67189000,67900,67900,67900,67900,0
|
|
20230809,155000,67189000,67900,67900,67900,67900,0
|
|
20230809,154900,67189000,67900,67900,67900,67900,0
|
|
20230809,154800,67189000,67900,67900,67900,67900,0
|
|
20230809,154700,67189000,67900,67900,67900,67900,0
|
|
20230809,154600,67189000,67900,67900,67900,67900,0
|
|
20230809,154500,67189000,67900,67900,67900,67900,0
|
|
20230809,154400,67189000,67900,67900,67900,67900,0
|
|
20230809,154300,67189000,67900,67900,67900,67900,0
|
|
20230809,154200,67189000,67900,67900,67900,67900,0
|
|
20230809,154100,67189000,67900,67900,67900,67900,0
|
|
20230809,154000,67189000,67900,67900,67900,67900,0
|
|
20230809,153900,67189000,67900,67900,67900,67900,0
|
|
20230809,153800,67189000,67900,67900,67900,67900,0
|
|
20230809,153700,67189000,67900,67900,67900,67900,0
|
|
20230809,153600,67189000,67900,67900,67900,67900,0
|
|
20230809,153500,67189000,67900,67900,67900,67900,0
|
|
20230809,153400,67189000,67900,67900,67900,67900,0
|
|
20230809,153300,67189000,67900,67900,67900,67900,0
|
|
20230809,153200,67189000,67900,67900,67900,67900,7
|
|
20230809,153100,67189000,67900,67900,67900,67900,0
|
|
20230809,153000,67189000,67900,67900,67900,67900,7
|
|
20230809,152900,66713700,68000,68000,68000,68000,0
|
|
20230809,152800,66713700,68000,68000,68000,68000,0
|
|
20230809,152700,66713700,68000,68000,68000,68000,0
|
|
20230809,152600,66713700,68000,68000,68000,68000,0
|
|
20230809,152500,66713700,68000,68000,68000,68000,0
|
|
20230809,152400,66713700,68000,68000,68000,68000,0
|
|
20230809,152300,66713700,68000,68000,68000,68000,0
|
|
20230809,152200,66713700,68000,68000,68000,68000,0
|
|
20230809,152100,66713700,68000,68000,68000,68000,0
|
|
20230809,152000,66713700,68000,68000,68000,68000,0
|
|
20230809,151900,66713700,68000,68000,68000,68000,3
|
|
20230809,151800,66509700,67800,67800,67800,67800,0
|
|
20230809,151700,66509700,67800,67800,67800,67800,0
|
|
20230809,151600,66509700,67800,67800,67800,67800,1
|
|
20230809,151500,66441900,67600,67600,67600,67600,62
|
|
20230809,151400,62250700,67600,67600,67600,67600,0
|
|
20230809,151300,62250700,67600,67600,67600,67600,0
|
|
20230809,151200,62250700,67600,67700,67700,67600,198
|
|
20230809,151100,48858100,67700,67700,67700,67700,0
|
|
20230809,151000,48858100,67700,67700,67700,67700,2
|
|
20230809,150900,48722700,68000,68000,68000,68000,0
|
|
20230809,150800,48722700,68000,68000,68000,68000,2
|
|
20230809,150700,48586700,68000,68000,68000,68000,0
|
|
20230809,150600,48586700,68000,68000,68000,68000,0
|
|
20230809,150500,48586700,68000,68000,68000,68000,0
|
|
20230809,150400,48586700,68000,68000,68000,68000,0
|
|
20230809,150300,48586700,68000,68000,68000,68000,0
|
|
20230809,150200,48586700,68000,68000,68000,68000,0
|
|
20230809,150100,48586700,68000,68000,68000,68000,0
|
|
20230809,150000,48586700,68000,68000,68000,68000,2
|
|
20230809,145900,48450700,67900,67900,67900,67900,1
|
|
20230809,145800,48382800,68000,68000,68000,68000,0
|
|
20230809,145700,48382800,68000,68000,68000,68000,0
|
|
20230809,145600,48382800,68000,68000,68000,68000,0
|
|
20230809,145500,48382800,68000,68000,68000,68000,0
|
|
20230809,145400,48382800,68000,68000,68000,68000,0
|
|
20230809,145300,48382800,68000,68000,68000,68000,0
|
|
20230809,145200,48382800,68000,68000,68000,68000,1
|
|
20230809,145100,48314800,68200,68200,68200,68200,0
|
|
20230809,145000,48314800,68200,68200,68200,68200,0
|
|
20230809,144900,48314800,68200,68200,68200,68200,0
|
|
20230809,144800,48314800,68200,68200,68200,68200,0
|
|
20230809,144700,48314800,68200,68200,68200,68200,0
|
|
20230809,144600,48314800,68200,68200,68200,68200,0
|
|
20230809,144500,48314800,68200,68200,68200,68200,8
|
|
20230809,144400,47769200,68000,68000,68000,68000,0
|
|
20230809,144300,47769200,68000,68000,68000,68000,1
|
|
20230809,144200,47701200,68200,68100,68200,68100,2
|
|
20230809,144100,47564900,68000,68000,68000,68000,3
|
|
20230809,144000,47360900,68000,68000,68000,68000,0
|
|
20230809,143900,47360900,68000,68000,68000,68000,1
|
|
20230809,143800,47292900,67900,67900,67900,67900,2
|
|
20230809,143700,47157100,67900,67900,67900,67900,0
|
|
20230809,143600,47157100,67900,67900,67900,67900,0
|
|
20230809,143500,47157100,67900,67900,67900,67900,1
|
|
20230809,143400,47089200,68100,68100,68100,68100,1
|
|
20230809,143300,47021100,68300,68300,68300,68300,0
|
|
20230809,143200,47021100,68300,68300,68300,68300,0
|
|
20230809,143100,47021100,68300,68300,68300,68300,0
|
|
20230809,143000,47021100,68300,67800,68300,67800,222
|
|
20230809,142900,31887000,67800,67800,67800,67800,0
|
|
20230809,142800,31887000,67800,67800,67800,67800,0
|
|
20230809,142700,31887000,67800,67800,67800,67800,0
|
|
20230809,142600,31887000,67800,67800,67800,67800,0
|
|
20230809,142500,31887000,67800,67800,67800,67800,1
|
|
20230809,142400,31819200,67800,67800,67800,67800,0
|
|
20230809,142300,31819200,67800,67800,67800,67800,1
|
|
20230809,142200,31751400,67800,67800,67800,67800,0
|
|
20230809,142100,31751400,67800,67800,67800,67800,0
|
|
20230809,142000,31751400,67800,67800,67800,67800,1
|
|
20230809,141900,31683600,67800,67800,67800,67800,0
|
|
20230809,141800,31683600,67800,67800,67800,67800,0
|
|
20230809,141700,31683600,67800,67800,67800,67800,0
|
|
20230809,141600,31683600,67800,67800,67800,67800,0
|
|
20230809,141500,31683600,67800,67800,67800,67800,0
|
|
20230809,141400,31683600,67800,67800,67800,67800,0
|
|
20230809,141300,31683600,67800,67800,67800,67800,0
|
|
20230809,141200,31683600,67800,67800,67800,67800,0
|
|
20230809,141100,31683600,67800,67800,67800,67800,0
|
|
20230809,141000,31683600,67800,67800,67800,67800,0
|
|
20230809,140900,31683600,67800,67800,67800,67800,0
|
|
20230809,140800,31683600,67800,67800,67800,67800,0
|
|
20230809,140700,31683600,67800,67800,67800,67800,6
|
|
20230809,140600,31276800,67700,67700,67700,67700,0
|
|
20230809,140500,31276800,67700,67700,67700,67700,0
|
|
20230809,140400,31276800,67700,67700,67700,67700,0
|
|
20230809,140300,31276800,67700,67700,67700,67700,0
|
|
20230809,140200,31276800,67700,67700,67700,67700,16
|
|
20230809,140100,30193600,67800,67800,67800,67800,0
|
|
20230809,140000,30193600,67800,67800,67800,67800,0
|
|
20230809,135900,30193600,67800,67800,67800,67800,0
|
|
20230809,135800,30193600,67800,67800,67800,67800,0
|
|
20230809,135700,30193600,67800,67800,67800,67800,0
|
|
20230809,135600,30193600,67800,67800,67800,67800,0
|
|
20230809,135500,30193600,67800,67800,67800,67800,1
|
|
20230809,135400,30125800,67800,67800,67800,67800,1
|
|
20230809,135300,30058000,67700,67700,67700,67700,0
|
|
20230809,135200,30058000,67700,67700,67700,67700,0
|
|
20230809,135100,30058000,67700,67700,67700,67700,0
|
|
20230809,135000,30058000,67700,67700,67700,67700,0
|
|
20230809,134900,30058000,67700,67700,67700,67700,0
|
|
20230809,134800,30058000,67700,67700,67700,67700,0
|
|
20230809,134700,30058000,67700,67700,67700,67700,0
|
|
20230809,134600,30058000,67700,67800,67800,67700,11
|
|
20230809,134500,29313200,67700,67700,67700,67700,0
|
|
20230809,134400,29313200,67700,67700,67700,67700,0
|
|
20230809,134300,29313200,67700,67700,67700,67700,0
|
|
20230809,134200,29313200,67700,67700,67700,67700,0
|
|
20230809,134100,29313200,67700,67700,67700,67700,0
|
|
20230809,134000,29313200,67700,67700,67700,67700,0
|
|
20230809,133900,29313200,67700,67600,67700,67600,22
|
|
20230809,133800,27823900,67600,67600,67600,67600,0
|
|
20230809,133700,27823900,67600,67600,67600,67600,0
|
|
20230809,133600,27823900,67600,67600,67600,67600,0
|
|
20230809,133500,27823900,67600,67600,67600,67600,0
|
|
20230809,133400,27823900,67600,67600,67600,67600,0
|
|
20230809,133300,27823900,67600,67600,67600,67600,0
|
|
20230809,133200,27823900,67600,67600,67600,67600,0
|
|
20230809,133100,27823900,67600,67600,67600,67600,0
|
|
20230809,133000,27823900,67600,67600,67600,67600,0
|
|
20230809,132900,27823900,67600,67600,67600,67600,0
|
|
20230809,132800,27823900,67600,67600,67600,67600,0
|
|
20230809,132700,27823900,67600,67600,67600,67600,0
|
|
20230809,132600,27823900,67600,67600,67600,67600,0
|
|
20230809,132500,27823900,67600,67700,67700,67600,14
|
|
20230809,132400,26877400,67700,67700,67700,67700,0
|
|
20230809,132300,26877400,67700,67700,67700,67700,0
|
|
20230809,132200,26877400,67700,67700,67700,67700,0
|
|
20230809,132100,26877400,67700,67700,67700,67700,0
|
|
20230809,132000,26877400,67700,67700,67700,67700,0
|
|
20230809,131900,26877400,67700,67700,67700,67700,0
|
|
20230809,131800,26877400,67700,67700,67700,67700,0
|
|
20230809,131700,26877400,67700,67700,67700,67700,1
|
|
20230809,131600,26809700,67600,67600,67600,67600,0
|
|
20230809,131500,26809700,67600,67600,67600,67600,0
|
|
20230809,131400,26809700,67600,67600,67600,67600,3
|
|
20230809,131300,26606900,67600,67600,67600,67600,0
|
|
20230809,131200,26606900,67600,67600,67600,67600,0
|
|
20230809,131100,26606900,67600,67600,67600,67600,0
|
|
20230809,131000,26606900,67600,67600,67600,67600,0
|
|
20230809,130900,26606900,67600,67600,67600,67600,0
|
|
20230809,130800,26606900,67600,67600,67600,67600,1
|
|
20230809,130700,26539300,67600,67600,67600,67600,0
|
|
20230809,130600,26539300,67600,67600,67600,67600,0
|
|
20230809,130500,26539300,67600,67600,67600,67600,0
|
|
20230809,130400,26539300,67600,67600,67600,67600,1
|
|
20230809,130300,26471700,67600,67500,67600,67500,11
|
|
20230809,130200,25728200,67600,67600,67600,67600,0
|
|
20230809,130100,25728200,67600,67600,67600,67600,0
|
|
20230809,130000,25728200,67600,67600,67600,67600,0
|
|
20230809,125900,25728200,67600,67600,67600,67600,0
|
|
20230809,125800,25728200,67600,67600,67600,67600,0
|
|
20230809,125700,25728200,67600,67600,67600,67600,0
|
|
20230809,125600,25728200,67600,67600,67600,67600,0
|
|
20230809,125500,25728200,67600,67600,67600,67600,0
|
|
20230809,125400,25728200,67600,67600,67600,67600,0
|
|
20230809,125300,25728200,67600,67600,67600,67600,0
|
|
20230809,125200,25728200,67600,67600,67600,67600,1
|
|
20230809,125100,25660600,67500,67500,67500,67500,0
|
|
20230809,125000,25660600,67500,67500,67500,67500,0
|
|
20230809,124900,25660600,67500,67500,67500,67500,0
|
|
20230809,124800,25660600,67500,67500,67500,67500,45
|
|
20230809,124700,22623100,67600,67600,67600,67600,0
|
|
20230809,124600,22623100,67600,67600,67600,67600,10
|
|
20230809,124500,21947100,67600,67600,67600,67600,0
|
|
20230809,124400,21947100,67600,67600,67600,67600,0
|
|
20230809,124300,21947100,67600,67600,67600,67600,0
|
|
20230809,124200,21947100,67600,67600,67600,67600,0
|
|
20230809,124100,21947100,67600,67600,67600,67600,0
|
|
20230809,124000,21947100,67600,67600,67600,67600,0
|
|
20230809,123900,21947100,67600,67600,67600,67600,0
|
|
20230809,123800,21947100,67600,67600,67600,67600,0
|
|
20230809,123700,21947100,67600,67600,67600,67600,0
|
|
20230809,123600,21947100,67600,67600,67600,67600,0
|
|
20230809,123500,21947100,67600,67600,67600,67600,0
|
|
20230809,123400,21947100,67600,67600,67600,67600,3
|
|
20230809,123300,21744300,67600,67600,67600,67600,1
|
|
20230809,123200,21676700,67600,67600,67600,67600,0
|
|
20230809,123100,21676700,67600,67600,67600,67600,0
|
|
20230809,123000,21676700,67600,67600,67600,67600,0
|
|
20230809,122900,21676700,67600,67600,67600,67600,0
|
|
20230809,122800,21676700,67600,67600,67600,67600,0
|
|
20230809,122700,21676700,67600,67600,67600,67600,0
|
|
20230809,122600,21676700,67600,67600,67600,67600,0
|
|
20230809,122500,21676700,67600,67600,67600,67600,0
|
|
20230809,122400,21676700,67600,67600,67600,67600,0
|
|
20230809,122300,21676700,67600,67600,67600,67600,0
|
|
20230809,122200,21676700,67600,67600,67600,67600,0
|
|
20230809,122100,21676700,67600,67600,67600,67600,0
|
|
20230809,122000,21676700,67600,67600,67600,67600,0
|
|
20230809,121900,21676700,67600,67600,67600,67600,0
|
|
20230809,121800,21676700,67600,67600,67600,67600,0
|
|
20230809,121700,21676700,67600,67600,67600,67600,0
|
|
20230809,121600,21676700,67600,67600,67600,67600,1
|
|
20230809,121500,21609100,67600,67600,67600,67600,0
|
|
20230809,121400,21609100,67600,67600,67600,67600,0
|
|
20230809,121300,21609100,67600,67600,67600,67600,0
|
|
20230809,121200,21609100,67600,67600,67600,67600,0
|
|
20230809,121100,21609100,67600,67600,67600,67600,14
|
|
20230809,121000,20662700,67600,67600,67600,67600,0
|
|
20230809,120900,20662700,67600,67600,67600,67600,0
|
|
20230809,120800,20662700,67600,67600,67600,67600,0
|
|
20230809,120700,20662700,67600,67600,67600,67600,0
|
|
20230809,120600,20662700,67600,67600,67600,67600,0
|
|
20230809,120500,20662700,67600,67600,67600,67600,1
|
|
20230809,120400,20595100,67500,67500,67500,67500,0
|
|
20230809,120300,20595100,67500,67500,67500,67500,0
|
|
20230809,120200,20595100,67500,67500,67500,67500,0
|
|
20230809,120100,20595100,67500,67500,67500,67500,0
|
|
20230809,120000,20595100,67500,67500,67500,67500,0
|
|
20230809,115900,20595100,67500,67500,67500,67500,0
|
|
20230809,115800,20595100,67500,67500,67500,67500,0
|
|
20230809,115700,20595100,67500,67500,67500,67500,0
|
|
20230809,115600,20595100,67500,67500,67500,67500,0
|
|
20230809,115500,20595100,67500,67500,67500,67500,0
|
|
20230809,115400,20595100,67500,67500,67500,67500,0
|
|
20230809,115300,20595100,67500,67500,67500,67500,0
|
|
20230809,115200,20595100,67500,67500,67500,67500,0
|
|
20230809,115100,20595100,67500,67500,67500,67500,0
|
|
20230809,115000,20595100,67500,67500,67500,67500,0
|
|
20230809,114900,20595100,67500,67500,67500,67500,0
|
|
20230809,114800,20595100,67500,67500,67500,67500,0
|
|
20230809,114700,20595100,67500,67500,67500,67500,0
|
|
20230809,114600,20595100,67500,67500,67500,67500,0
|
|
20230809,114500,20595100,67500,67500,67500,67500,0
|
|
20230809,114400,20595100,67500,67500,67500,67500,0
|
|
20230809,114300,20595100,67500,67500,67500,67500,0
|
|
20230809,114200,20595100,67500,67500,67500,67500,0
|
|
20230809,114100,20595100,67500,67500,67500,67500,0
|
|
20230809,114000,20595100,67500,67500,67500,67500,0
|
|
20230809,113900,20595100,67500,67500,67500,67500,0
|
|
20230809,113800,20595100,67500,67500,67500,67500,0
|
|
20230809,113700,20595100,67500,67500,67500,67500,0
|
|
20230809,113600,20595100,67500,67500,67500,67500,0
|
|
20230809,113500,20595100,67500,67500,67500,67500,0
|
|
20230809,113400,20595100,67500,67500,67500,67500,0
|
|
20230809,113300,20595100,67500,67600,67600,67500,3
|
|
20230809,113200,20392500,67700,67700,67700,67700,0
|
|
20230809,113100,20392500,67700,67700,67700,67700,0
|
|
20230809,113000,20392500,67700,67700,67700,67700,0
|
|
20230809,112900,20392500,67700,67700,67700,67700,0
|
|
20230809,112800,20392500,67700,67700,67700,67700,0
|
|
20230809,112700,20392500,67700,67700,67700,67700,0
|
|
20230809,112600,20392500,67700,67700,67700,67700,0
|
|
20230809,112500,20392500,67700,67700,67700,67700,0
|
|
20230809,112400,20392500,67700,67700,67700,67700,0
|
|
20230809,112300,20392500,67700,67700,67700,67700,0
|
|
20230809,112200,20392500,67700,67700,67700,67700,0
|
|
20230809,112100,20392500,67700,67700,67700,67700,0
|
|
20230809,112000,20392500,67700,67700,67700,67700,0
|
|
20230809,111900,20392500,67700,67700,67700,67700,0
|
|
20230809,111800,20392500,67700,67700,67700,67700,0
|
|
20230809,111700,20392500,67700,67700,67700,67700,0
|
|
20230809,111600,20392500,67700,67700,67700,67700,1
|
|
20230809,111500,20324800,67500,67500,67500,67500,0
|
|
20230809,111400,20324800,67500,67500,67500,67500,0
|
|
20230809,111300,20324800,67500,67500,67500,67500,0
|
|
20230809,111200,20324800,67500,67500,67500,67500,0
|
|
20230809,111100,20324800,67500,67500,67500,67500,0
|
|
20230809,111000,20324800,67500,67500,67500,67500,3
|
|
20230809,110900,20122300,67500,67500,67500,67500,0
|
|
20230809,110800,20122300,67500,67500,67500,67500,0
|
|
20230809,110700,20122300,67500,67500,67500,67500,3
|
|
20230809,110600,19919800,67500,67500,67500,67500,0
|
|
20230809,110500,19919800,67500,67500,67500,67500,0
|
|
20230809,110400,19919800,67500,67500,67500,67500,0
|
|
20230809,110300,19919800,67500,67500,67500,67500,0
|
|
20230809,110200,19919800,67500,67500,67500,67500,2
|
|
20230809,110100,19784800,67700,67700,67700,67700,0
|
|
20230809,110000,19784800,67700,67700,67700,67700,1
|
|
20230809,105900,19717100,67600,67600,67600,67600,0
|
|
20230809,105800,19717100,67600,67600,67600,67600,0
|
|
20230809,105700,19717100,67600,67600,67600,67600,0
|
|
20230809,105600,19717100,67600,67600,67600,67600,0
|
|
20230809,105500,19717100,67600,67600,67600,67600,0
|
|
20230809,105400,19717100,67600,67600,67600,67600,0
|
|
20230809,105300,19717100,67600,67600,67600,67600,0
|
|
20230809,105200,19717100,67600,67600,67600,67600,1
|
|
20230809,105100,19649500,67600,67600,67600,67600,0
|
|
20230809,105000,19649500,67600,67600,67600,67600,0
|
|
20230809,104900,19649500,67600,67600,67600,67600,0
|
|
20230809,104800,19649500,67600,67600,67600,67600,0
|
|
20230809,104700,19649500,67600,67600,67600,67600,3
|
|
20230809,104600,19446700,67300,67300,67300,67300,0
|
|
20230809,104500,19446700,67300,67300,67300,67300,0
|
|
20230809,104400,19446700,67300,67300,67300,67300,0
|
|
20230809,104300,19446700,67300,67500,67500,67300,20
|
|
20230809,104200,18100000,67600,67600,67600,67600,0
|
|
20230809,104100,18100000,67600,67600,67600,67600,0
|
|
20230809,104000,18100000,67600,67600,67600,67600,0
|
|
20230809,103900,18100000,67600,67600,67600,67600,0
|
|
20230809,103800,18100000,67600,67500,67600,67500,2
|
|
20230809,103700,17964900,67300,67300,67300,67300,0
|
|
20230809,103600,17964900,67300,67300,67300,67300,0
|
|
20230809,103500,17964900,67300,67300,67300,67300,0
|
|
20230809,103400,17964900,67300,67300,67300,67300,0
|
|
20230809,103300,17964900,67300,67300,67300,67300,0
|
|
20230809,103200,17964900,67300,67500,67500,67300,30
|
|
20230809,103100,15943800,67500,67500,67500,67500,0
|
|
20230809,103000,15943800,67500,67500,67500,67500,0
|
|
20230809,102900,15943800,67500,67500,67500,67500,0
|
|
20230809,102800,15943800,67500,67500,67500,67500,152
|
|
20230809,102700,5683800,67600,67600,67600,67600,0
|
|
20230809,102600,5683800,67600,67600,67600,67600,0
|
|
20230809,102500,5683800,67600,67600,67600,67600,0
|
|
20230809,102400,5683800,67600,67600,67600,67600,0
|
|
20230809,102300,5683800,67600,67600,67600,67600,0
|
|
20230809,102200,5683800,67600,67600,67600,67600,0
|
|
20230809,102100,5683800,67600,67600,67600,67600,0
|
|
20230809,102000,5683800,67600,67600,67600,67600,0
|
|
20230809,101900,5683800,67600,67600,67600,67600,0
|
|
20230809,101800,5683800,67600,67600,67600,67600,0
|
|
20230809,101700,5683800,67600,67600,67600,67600,0
|
|
20230809,101600,5683800,67600,67600,67600,67600,0
|
|
20230809,101500,5683800,67600,67600,67600,67600,14
|
|
20230809,101400,4737400,67600,67600,67600,67600,0
|
|
20230809,101300,4737400,67600,67600,67600,67600,0
|
|
20230809,101200,4737400,67600,67600,67600,67600,1
|
|
20230809,101100,4669800,67600,67600,67600,67600,0
|
|
20230809,101000,4669800,67600,67600,67600,67600,0
|
|
20230809,100900,4669800,67600,67600,67600,67600,0
|
|
20230809,100800,4669800,67600,67600,67600,67600,0
|
|
20230809,100700,4669800,67600,67600,67600,67600,0
|
|
20230809,100600,4669800,67600,67600,67600,67600,4
|
|
20230809,100500,4399400,67600,67600,67600,67600,2
|
|
20230809,100400,4264200,67500,67500,67500,67500,0
|
|
20230809,100300,4264200,67500,67500,67500,67500,0
|
|
20230809,100200,4264200,67500,67500,67500,67500,0
|
|
20230809,100100,4264200,67500,67500,67500,67500,0
|
|
20230809,100000,4264200,67500,67500,67500,67500,0
|
|
20230809,095900,4264200,67500,67500,67500,67500,0
|
|
20230809,095800,4264200,67500,67500,67500,67500,0
|
|
20230809,095700,4264200,67500,67500,67500,67500,0
|
|
20230809,095600,4264200,67500,67500,67500,67500,0
|
|
20230809,095500,4264200,67500,67500,67500,67500,1
|
|
20230809,095400,4196700,67600,67600,67600,67600,1
|
|
20230809,095300,4129100,67600,67600,67600,67600,0
|
|
20230809,095200,4129100,67600,67600,67600,67600,0
|
|
20230809,095100,4129100,67600,67600,67600,67600,0
|
|
20230809,095000,4129100,67600,67600,67600,67600,0
|
|
20230809,094900,4129100,67600,67600,67600,67600,0
|
|
20230809,094800,4129100,67600,67600,67600,67600,0
|
|
20230809,094700,4129100,67600,67600,67600,67600,0
|
|
20230809,094600,4129100,67600,67600,67600,67600,0
|
|
20230809,094500,4129100,67600,67600,67600,67600,0
|
|
20230809,094400,4129100,67600,67600,67600,67600,0
|
|
20230809,094300,4129100,67600,67600,67600,67600,0
|
|
20230809,094200,4129100,67600,67600,67600,67600,1
|
|
20230809,094100,4061500,67600,67600,67600,67600,0
|
|
20230809,094000,4061500,67600,67600,67600,67600,10
|
|
20230809,093900,3385500,67700,67700,67700,67700,0
|
|
20230809,093800,3385500,67700,67700,67700,67700,0
|
|
20230809,093700,3385500,67700,67700,67700,67700,0
|
|
20230809,093600,3385500,67700,67700,67700,67700,0
|
|
20230809,093500,3385500,67700,67700,67700,67700,10
|
|
20230809,093400,2708500,67600,67600,67600,67600,13
|
|
20230809,093300,1829700,67600,67600,67600,67600,0
|
|
20230809,093200,1829700,67600,67600,67600,67600,5
|
|
20230809,093100,1491700,67700,67700,67700,67700,1
|
|
20230809,093000,1424000,67700,67700,67700,67700,0
|
|
20230809,092900,1424000,67700,67700,67700,67700,0
|
|
20230809,092800,1424000,67700,67700,67700,67700,0
|
|
20230809,092700,1424000,67700,67700,67700,67700,1
|
|
20230809,092600,1356300,67700,67700,67700,67700,0
|
|
20230809,092500,1356300,67700,67700,67700,67700,0
|
|
20230809,092400,1356300,67700,67700,67700,67700,0
|
|
20230809,092300,1356300,67700,67700,67700,67700,0
|
|
20230809,092200,1356300,67700,67700,67700,67700,1
|
|
20230809,092100,1288600,67700,67700,67700,67700,0
|
|
20230809,092000,1288600,67700,67700,67700,67700,0
|
|
20230809,091900,1288600,67700,67700,67700,67700,3
|
|
20230809,091800,1085500,67800,67800,67800,67800,0
|
|
20230809,091700,1085500,67800,67800,67800,67800,0
|
|
20230809,091600,1085500,67800,67800,67800,67800,0
|
|
20230809,091500,1085500,67800,67800,67800,67800,0
|
|
20230809,091400,1085500,67800,67800,67800,67800,1
|
|
20230809,091300,1017700,67900,67900,67900,67900,0
|
|
20230809,091200,1017700,67900,67900,67900,67900,0
|
|
20230809,091100,1017700,67900,67900,67900,67900,0
|
|
20230809,091000,1017700,67900,67900,67900,67900,0
|
|
20230809,090900,1017700,67900,67900,67900,67900,0
|
|
20230809,090800,1017700,67900,67900,67900,67900,0
|
|
20230809,090700,1017700,67900,67900,67900,67900,0
|
|
20230809,090600,1017700,67900,67900,67900,67900,1
|
|
20230809,090500,949800,67700,67700,67700,67700,0
|
|
20230809,090400,949800,67700,67700,67700,67700,0
|
|
20230809,090300,949800,67700,67800,67800,67700,10
|
|
20230809,090200,272000,67900,67900,67900,67900,0
|
|
20230809,090100,272000,67900,67900,67900,67900,0
|
|
20230809,090000,272000,67900,68200,68200,67900,4
|