639 lines
32 KiB
CSV
639 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,193600,118119400,67200,67200,67200,67200,57
|
|
20230829,193500,118119400,67200,67200,67200,67200,0
|
|
20230829,193400,118119400,67200,67200,67200,67200,0
|
|
20230829,193300,118119400,67200,67200,67200,67200,0
|
|
20230829,193200,118119400,67200,67200,67200,67200,0
|
|
20230829,193100,118119400,67200,67200,67200,67200,0
|
|
20230829,193000,118119400,67200,67200,67200,67200,0
|
|
20230829,192900,118119400,67200,67200,67200,67200,0
|
|
20230829,192800,118119400,67200,67200,67200,67200,0
|
|
20230829,192700,118119400,67200,67200,67200,67200,0
|
|
20230829,192600,118119400,67200,67200,67200,67200,0
|
|
20230829,192500,118119400,67200,67200,67200,67200,0
|
|
20230829,192400,118119400,67200,67200,67200,67200,0
|
|
20230829,192300,118119400,67200,67200,67200,67200,0
|
|
20230829,192200,118119400,67200,67200,67200,67200,0
|
|
20230829,192100,118119400,67200,67200,67200,67200,0
|
|
20230829,192000,118119400,67200,67200,67200,67200,0
|
|
20230829,191900,118119400,67200,67200,67200,67200,0
|
|
20230829,191800,118119400,67200,67200,67200,67200,0
|
|
20230829,191700,118119400,67200,67200,67200,67200,0
|
|
20230829,191600,118119400,67200,67200,67200,67200,0
|
|
20230829,191500,118119400,67200,67200,67200,67200,0
|
|
20230829,191400,118119400,67200,67200,67200,67200,0
|
|
20230829,191300,118119400,67200,67200,67200,67200,0
|
|
20230829,191200,118119400,67200,67200,67200,67200,0
|
|
20230829,191100,118119400,67200,67200,67200,67200,0
|
|
20230829,191000,118119400,67200,67200,67200,67200,0
|
|
20230829,190900,118119400,67200,67200,67200,67200,0
|
|
20230829,190800,118119400,67200,67200,67200,67200,0
|
|
20230829,190700,118119400,67200,67200,67200,67200,0
|
|
20230829,190600,118119400,67200,67200,67200,67200,57
|
|
20230829,190500,118119400,67200,67200,67200,67200,0
|
|
20230829,190400,118119400,67200,67200,67200,67200,0
|
|
20230829,190300,118119400,67200,67200,67200,67200,0
|
|
20230829,190200,118119400,67200,67200,67200,67200,0
|
|
20230829,190100,118119400,67200,67200,67200,67200,0
|
|
20230829,190000,118119400,67200,67200,67200,67200,0
|
|
20230829,185900,118119400,67200,67200,67200,67200,0
|
|
20230829,185800,118119400,67200,67200,67200,67200,0
|
|
20230829,185700,118119400,67200,67200,67200,67200,0
|
|
20230829,185600,118119400,67200,67200,67200,67200,0
|
|
20230829,185500,118119400,67200,67200,67200,67200,0
|
|
20230829,185400,118119400,67200,67200,67200,67200,0
|
|
20230829,185300,118119400,67200,67200,67200,67200,0
|
|
20230829,185200,118119400,67200,67200,67200,67200,0
|
|
20230829,185100,118119400,67200,67200,67200,67200,0
|
|
20230829,185000,118119400,67200,67200,67200,67200,0
|
|
20230829,184900,118119400,67200,67200,67200,67200,0
|
|
20230829,184800,118119400,67200,67200,67200,67200,0
|
|
20230829,184700,118119400,67200,67200,67200,67200,0
|
|
20230829,184600,118119400,67200,67200,67200,67200,0
|
|
20230829,184500,118119400,67200,67200,67200,67200,0
|
|
20230829,184400,118119400,67200,67200,67200,67200,0
|
|
20230829,184300,118119400,67200,67200,67200,67200,0
|
|
20230829,184200,118119400,67200,67200,67200,67200,0
|
|
20230829,184100,118119400,67200,67200,67200,67200,0
|
|
20230829,184000,118119400,67200,67200,67200,67200,0
|
|
20230829,183900,118119400,67200,67200,67200,67200,0
|
|
20230829,183800,118119400,67200,67200,67200,67200,0
|
|
20230829,183700,118119400,67200,67200,67200,67200,0
|
|
20230829,183600,118119400,67200,67200,67200,67200,57
|
|
20230829,183500,118119400,67200,67200,67200,67200,0
|
|
20230829,183400,118119400,67200,67200,67200,67200,0
|
|
20230829,183300,118119400,67200,67200,67200,67200,0
|
|
20230829,183200,118119400,67200,67200,67200,67200,0
|
|
20230829,183100,118119400,67200,67200,67200,67200,0
|
|
20230829,183000,118119400,67200,67200,67200,67200,0
|
|
20230829,182900,118119400,67200,67200,67200,67200,0
|
|
20230829,182800,118119400,67200,67200,67200,67200,0
|
|
20230829,182700,118119400,67200,67200,67200,67200,0
|
|
20230829,182600,118119400,67200,67200,67200,67200,0
|
|
20230829,182500,118119400,67200,67200,67200,67200,0
|
|
20230829,182400,118119400,67200,67200,67200,67200,0
|
|
20230829,182300,118119400,67200,67200,67200,67200,0
|
|
20230829,182200,118119400,67200,67200,67200,67200,0
|
|
20230829,182100,118119400,67200,67200,67200,67200,0
|
|
20230829,182000,118119400,67200,67200,67200,67200,0
|
|
20230829,181900,118119400,67200,67200,67200,67200,0
|
|
20230829,181800,118119400,67200,67200,67200,67200,0
|
|
20230829,181700,118119400,67200,67200,67200,67200,0
|
|
20230829,181600,118119400,67200,67200,67200,67200,0
|
|
20230829,181500,118119400,67200,67200,67200,67200,0
|
|
20230829,181400,118119400,67200,67200,67200,67200,0
|
|
20230829,181300,118119400,67200,67200,67200,67200,0
|
|
20230829,181200,118119400,67200,67200,67200,67200,0
|
|
20230829,181100,118119400,67200,67200,67200,67200,0
|
|
20230829,181000,118119400,67200,67200,67200,67200,0
|
|
20230829,180900,118119400,67200,67200,67200,67200,0
|
|
20230829,180800,118119400,67200,67200,67200,67200,0
|
|
20230829,180700,118119400,67200,67200,67200,67200,0
|
|
20230829,180600,118119400,67200,67200,67200,67200,57
|
|
20230829,180500,118119400,67200,67200,67200,67200,0
|
|
20230829,180400,118119400,67200,67200,67200,67200,0
|
|
20230829,180300,118119400,67200,67200,67200,67200,0
|
|
20230829,180200,118119400,67200,67200,67200,67200,0
|
|
20230829,180100,118119400,67200,67200,67200,67200,0
|
|
20230829,180000,118119400,67200,67200,67200,67200,0
|
|
20230829,175900,118119400,67200,67200,67200,67200,0
|
|
20230829,175800,118119400,67200,67200,67200,67200,0
|
|
20230829,175700,118119400,67200,67200,67200,67200,0
|
|
20230829,175600,118119400,67200,67200,67200,67200,0
|
|
20230829,175500,118119400,67200,67200,67200,67200,0
|
|
20230829,175400,118119400,67200,67200,67200,67200,0
|
|
20230829,175300,118119400,67200,67200,67200,67200,0
|
|
20230829,175200,118119400,67200,67200,67200,67200,0
|
|
20230829,175100,118119400,67200,67200,67200,67200,0
|
|
20230829,175000,118119400,67200,67200,67200,67200,0
|
|
20230829,174900,118119400,67200,67200,67200,67200,0
|
|
20230829,174800,118119400,67200,67200,67200,67200,0
|
|
20230829,174700,118119400,67200,67200,67200,67200,0
|
|
20230829,174600,118119400,67200,67200,67200,67200,0
|
|
20230829,174500,118119400,67200,67200,67200,67200,0
|
|
20230829,174400,118119400,67200,67200,67200,67200,0
|
|
20230829,174300,118119400,67200,67200,67200,67200,0
|
|
20230829,174200,118119400,67200,67200,67200,67200,0
|
|
20230829,174100,118119400,67200,67200,67200,67200,0
|
|
20230829,174000,118119400,67200,67200,67200,67200,0
|
|
20230829,173900,118119400,67200,67200,67200,67200,0
|
|
20230829,173800,118119400,67200,67200,67200,67200,0
|
|
20230829,173700,118119400,67200,67200,67200,67200,0
|
|
20230829,173600,118119400,67200,67200,67200,67200,57
|
|
20230829,173500,118119400,67200,67200,67200,67200,0
|
|
20230829,173400,118119400,67200,67200,67200,67200,0
|
|
20230829,173300,118119400,67200,67200,67200,67200,0
|
|
20230829,173200,118119400,67200,67200,67200,67200,0
|
|
20230829,173100,118119400,67200,67200,67200,67200,0
|
|
20230829,173000,118119400,67200,67200,67200,67200,0
|
|
20230829,172900,118119400,67200,67200,67200,67200,0
|
|
20230829,172800,118119400,67200,67200,67200,67200,0
|
|
20230829,172700,118119400,67200,67200,67200,67200,0
|
|
20230829,172600,118119400,67200,67200,67200,67200,0
|
|
20230829,172500,118119400,67200,67200,67200,67200,0
|
|
20230829,172400,118119400,67200,67200,67200,67200,0
|
|
20230829,172300,118119400,67200,67200,67200,67200,0
|
|
20230829,172200,118119400,67200,67200,67200,67200,0
|
|
20230829,172100,118119400,67200,67200,67200,67200,0
|
|
20230829,172000,118119400,67200,67200,67200,67200,0
|
|
20230829,171900,118119400,67200,67200,67200,67200,0
|
|
20230829,171800,118119400,67200,67200,67200,67200,0
|
|
20230829,171700,118119400,67200,67200,67200,67200,0
|
|
20230829,171600,118119400,67200,67200,67200,67200,0
|
|
20230829,171500,118119400,67200,67200,67200,67200,0
|
|
20230829,171400,118119400,67200,67200,67200,67200,0
|
|
20230829,171300,118119400,67200,67200,67200,67200,0
|
|
20230829,171200,118119400,67200,67200,67200,67200,0
|
|
20230829,171100,118119400,67200,67200,67200,67200,0
|
|
20230829,171000,118119400,67200,67200,67200,67200,0
|
|
20230829,170900,118119400,67200,67200,67200,67200,0
|
|
20230829,170800,118119400,67200,67200,67200,67200,0
|
|
20230829,170700,118119400,67200,67200,67200,67200,0
|
|
20230829,170600,118119400,67200,67200,67200,67200,57
|
|
20230829,170500,118119400,67200,67200,67200,67200,0
|
|
20230829,170400,118119400,67200,67200,67200,67200,0
|
|
20230829,170300,118119400,67200,67200,67200,67200,0
|
|
20230829,170200,118119400,67200,67200,67200,67200,0
|
|
20230829,170100,118119400,67200,67200,67200,67200,0
|
|
20230829,170000,118119400,67200,67200,67200,67200,0
|
|
20230829,165900,118119400,67200,67200,67200,67200,0
|
|
20230829,165800,118119400,67200,67200,67200,67200,0
|
|
20230829,165700,118119400,67200,67200,67200,67200,0
|
|
20230829,165600,118119400,67200,67200,67200,67200,0
|
|
20230829,165500,118119400,67200,67200,67200,67200,0
|
|
20230829,165400,118119400,67200,67200,67200,67200,0
|
|
20230829,165300,118119400,67200,67200,67200,67200,0
|
|
20230829,165200,118119400,67200,67200,67200,67200,0
|
|
20230829,165100,118119400,67200,67200,67200,67200,0
|
|
20230829,165000,118119400,67200,67200,67200,67200,0
|
|
20230829,164900,118119400,67200,67200,67200,67200,0
|
|
20230829,164800,118119400,67200,67200,67200,67200,0
|
|
20230829,164700,118119400,67200,67200,67200,67200,0
|
|
20230829,164600,118119400,67200,67200,67200,67200,0
|
|
20230829,164500,118119400,67200,67200,67200,67200,0
|
|
20230829,164400,118119400,67200,67200,67200,67200,0
|
|
20230829,164300,118119400,67200,67200,67200,67200,0
|
|
20230829,164200,118119400,67200,67200,67200,67200,0
|
|
20230829,164100,118119400,67200,67200,67200,67200,0
|
|
20230829,164000,118119400,67200,67200,67200,67200,0
|
|
20230829,163900,118119400,67200,67200,67200,67200,0
|
|
20230829,163800,118119400,67200,67200,67200,67200,0
|
|
20230829,163700,118119400,67200,67200,67200,67200,0
|
|
20230829,163600,118119400,67200,67200,67200,67200,57
|
|
20230829,163500,118119400,67200,67200,67200,67200,0
|
|
20230829,163400,118119400,67200,67200,67200,67200,0
|
|
20230829,163300,118119400,67200,67200,67200,67200,0
|
|
20230829,163200,118119400,67200,67200,67200,67200,0
|
|
20230829,163100,118119400,67200,67200,67200,67200,0
|
|
20230829,163000,118119400,67200,67200,67200,67200,0
|
|
20230829,162900,118119400,67200,67200,67200,67200,0
|
|
20230829,162800,118119400,67200,67200,67200,67200,0
|
|
20230829,162700,118119400,67200,67200,67200,67200,0
|
|
20230829,162600,118119400,67200,67200,67200,67200,0
|
|
20230829,162500,118119400,67200,67200,67200,67200,0
|
|
20230829,162400,118119400,67200,67200,67200,67200,0
|
|
20230829,162300,118119400,67200,67200,67200,67200,0
|
|
20230829,162200,118119400,67200,67200,67200,67200,0
|
|
20230829,162100,118119400,67200,67200,67200,67200,0
|
|
20230829,162000,118119400,67200,67200,67200,67200,0
|
|
20230829,161900,118119400,67200,67200,67200,67200,0
|
|
20230829,161800,118119400,67200,67200,67200,67200,0
|
|
20230829,161700,118119400,67200,67200,67200,67200,0
|
|
20230829,161600,118119400,67200,67200,67200,67200,0
|
|
20230829,161500,118119400,67200,67200,67200,67200,0
|
|
20230829,161400,118119400,67200,67200,67200,67200,0
|
|
20230829,161300,118119400,67200,67200,67200,67200,0
|
|
20230829,161200,118119400,67200,67200,67200,67200,0
|
|
20230829,161100,118119400,67200,67200,67200,67200,0
|
|
20230829,161000,118119400,67200,67200,67200,67200,0
|
|
20230829,160900,118119400,67200,67200,67200,67200,0
|
|
20230829,160800,118119400,67200,67200,67200,67200,0
|
|
20230829,160700,118119400,67200,67200,67200,67200,0
|
|
20230829,160600,118119400,67200,67200,67200,67200,57
|
|
20230829,160500,118119400,67200,67200,67200,67200,0
|
|
20230829,160400,118119400,67200,67200,67200,67200,0
|
|
20230829,160300,118119400,67200,67200,67200,67200,0
|
|
20230829,160200,118119400,67200,67200,67200,67200,0
|
|
20230829,160100,118119400,67200,67200,67200,67200,0
|
|
20230829,160000,118119400,67200,67200,67200,67200,0
|
|
20230829,155900,118119400,67200,67200,67200,67200,0
|
|
20230829,155800,118119400,67200,67200,67200,67200,0
|
|
20230829,155700,118119400,67200,67200,67200,67200,0
|
|
20230829,155600,118119400,67200,67200,67200,67200,0
|
|
20230829,155500,118119400,67200,67200,67200,67200,0
|
|
20230829,155400,118119400,67200,67200,67200,67200,0
|
|
20230829,155300,118119400,67200,67200,67200,67200,0
|
|
20230829,155200,118119400,67200,67200,67200,67200,0
|
|
20230829,155100,118119400,67200,67200,67200,67200,0
|
|
20230829,155000,118119400,67200,67200,67200,67200,0
|
|
20230829,154900,118119400,67200,67200,67200,67200,0
|
|
20230829,154800,118119400,67200,67200,67200,67200,0
|
|
20230829,154700,118119400,67200,67200,67200,67200,0
|
|
20230829,154600,118119400,67200,67200,67200,67200,0
|
|
20230829,154500,118119400,67200,67200,67200,67200,0
|
|
20230829,154400,118119400,67200,67200,67200,67200,0
|
|
20230829,154300,118119400,67200,67200,67200,67200,0
|
|
20230829,154200,118119400,67200,67200,67200,67200,0
|
|
20230829,154100,118119400,67200,67200,67200,67200,0
|
|
20230829,154000,118119400,67200,67200,67200,67200,0
|
|
20230829,153900,118119400,67200,67200,67200,67200,0
|
|
20230829,153800,118119400,67200,67200,67200,67200,0
|
|
20230829,153700,118119400,67200,67200,67200,67200,0
|
|
20230829,153600,118119400,67200,67200,67200,67200,57
|
|
20230829,153500,118119400,67200,67200,67200,67200,0
|
|
20230829,153400,118119400,67200,67200,67200,67200,0
|
|
20230829,153300,118119400,67200,67200,67200,67200,0
|
|
20230829,153200,118119400,67200,67200,67200,67200,0
|
|
20230829,153100,118119400,67200,67200,67200,67200,0
|
|
20230829,153000,118119400,67200,67200,67200,67200,57
|
|
20230829,152900,114289000,67200,67200,67200,67200,0
|
|
20230829,152800,114289000,67200,67200,67200,67200,0
|
|
20230829,152700,114289000,67200,67200,67200,67200,0
|
|
20230829,152600,114289000,67200,67200,67200,67200,0
|
|
20230829,152500,114289000,67200,67200,67200,67200,0
|
|
20230829,152400,114289000,67200,67200,67200,67200,0
|
|
20230829,152300,114289000,67200,67200,67200,67200,0
|
|
20230829,152200,114289000,67200,67200,67200,67200,0
|
|
20230829,152100,114289000,67200,67200,67200,67200,0
|
|
20230829,152000,114289000,67200,67200,67200,67200,0
|
|
20230829,151900,114289000,67200,67200,67200,67100,10
|
|
20230829,151800,113617300,67100,67100,67100,67100,0
|
|
20230829,151700,113617300,67100,67100,67100,67100,0
|
|
20230829,151600,113617300,67100,67100,67100,67100,1
|
|
20230829,151500,113550200,67200,67200,67200,67200,0
|
|
20230829,151400,113550200,67200,67200,67200,67200,1
|
|
20230829,151300,113483000,67000,67000,67000,67000,0
|
|
20230829,151200,113483000,67000,67000,67000,67000,0
|
|
20230829,151100,113483000,67000,67000,67000,67000,0
|
|
20230829,151000,113483000,67000,67000,67000,67000,2
|
|
20230829,150900,113349000,67200,67200,67200,67200,0
|
|
20230829,150800,113349000,67200,67200,67200,67200,1
|
|
20230829,150700,113281800,67100,67100,67100,67100,0
|
|
20230829,150600,113281800,67100,67100,67100,67100,0
|
|
20230829,150500,113281800,67100,67100,67100,67100,41
|
|
20230829,150400,110530700,67100,67100,67100,67100,2
|
|
20230829,150300,110396500,67100,67100,67100,67100,1
|
|
20230829,150200,110329400,67100,67100,67100,67100,5
|
|
20230829,150100,109993900,67100,67100,67100,67100,1
|
|
20230829,150000,109926800,67100,67200,67200,67100,2
|
|
20230829,145900,109792500,67100,67100,67100,67100,32
|
|
20230829,145800,107645300,67100,67100,67100,67100,0
|
|
20230829,145700,107645300,67100,67100,67100,67100,0
|
|
20230829,145600,107645300,67100,67100,67100,67100,12
|
|
20230829,145500,106840100,67100,67100,67100,67100,0
|
|
20230829,145400,106840100,67100,67200,67200,67100,4
|
|
20230829,145300,106571600,67200,67200,67200,67200,0
|
|
20230829,145200,106571600,67200,67200,67200,67200,0
|
|
20230829,145100,106571600,67200,67200,67200,67200,5
|
|
20230829,145000,106235600,67200,67200,67200,67200,0
|
|
20230829,144900,106235600,67200,67200,67200,67200,1
|
|
20230829,144800,106168400,67200,67200,67200,67200,0
|
|
20230829,144700,106168400,67200,67200,67200,67200,0
|
|
20230829,144600,106168400,67200,67200,67200,67200,3
|
|
20230829,144500,105966800,67200,67200,67200,67200,0
|
|
20230829,144400,105966800,67200,67200,67200,67200,0
|
|
20230829,144300,105966800,67200,67200,67200,67200,0
|
|
20230829,144200,105966800,67200,67200,67200,67200,0
|
|
20230829,144100,105966800,67200,67200,67200,67200,0
|
|
20230829,144000,105966800,67200,67200,67200,67200,0
|
|
20230829,143900,105966800,67200,67200,67200,67200,0
|
|
20230829,143800,105966800,67200,67200,67200,67200,0
|
|
20230829,143700,105966800,67200,67200,67200,67200,0
|
|
20230829,143600,105966800,67200,67200,67200,67200,0
|
|
20230829,143500,105966800,67200,67200,67200,67200,0
|
|
20230829,143400,105966800,67200,67200,67200,67200,0
|
|
20230829,143300,105966800,67200,67200,67200,67200,0
|
|
20230829,143200,105966800,67200,67200,67200,67200,0
|
|
20230829,143100,105966800,67200,67200,67200,67200,0
|
|
20230829,143000,105966800,67200,67200,67200,67200,0
|
|
20230829,142900,105966800,67200,67200,67200,67200,0
|
|
20230829,142800,105966800,67200,67200,67200,67200,0
|
|
20230829,142700,105966800,67200,67200,67200,67200,0
|
|
20230829,142600,105966800,67200,67200,67200,67200,0
|
|
20230829,142500,105966800,67200,67200,67200,67200,0
|
|
20230829,142400,105966800,67200,67200,67200,67200,0
|
|
20230829,142300,105966800,67200,67200,67200,67200,0
|
|
20230829,142200,105966800,67200,67200,67200,67200,0
|
|
20230829,142100,105966800,67200,67200,67200,67200,0
|
|
20230829,142000,105966800,67200,67200,67200,67200,0
|
|
20230829,141900,105966800,67200,67200,67200,67200,1
|
|
20230829,141800,105899600,67200,67200,67200,67200,0
|
|
20230829,141700,105899600,67200,67200,67200,67200,0
|
|
20230829,141600,105899600,67200,67200,67200,67200,0
|
|
20230829,141500,105899600,67200,67200,67200,67200,0
|
|
20230829,141400,105899600,67200,67200,67200,67200,0
|
|
20230829,141300,105899600,67200,67200,67200,67200,0
|
|
20230829,141200,105899600,67200,67200,67200,67200,1
|
|
20230829,141100,105832400,67200,67200,67200,67200,14
|
|
20230829,141000,104891600,67200,67200,67200,67200,0
|
|
20230829,140900,104891600,67200,67200,67200,67200,0
|
|
20230829,140800,104891600,67200,67200,67200,67200,0
|
|
20230829,140700,104891600,67200,67200,67200,67200,3
|
|
20230829,140600,104690000,67200,67200,67200,67200,0
|
|
20230829,140500,104690000,67200,67200,67200,67200,0
|
|
20230829,140400,104690000,67200,67200,67200,67200,53
|
|
20230829,140300,101128400,67200,67200,67200,67200,0
|
|
20230829,140200,101128400,67200,67200,67200,67200,0
|
|
20230829,140100,101128400,67200,67200,67200,67200,1
|
|
20230829,140000,101061200,67200,67200,67200,67200,0
|
|
20230829,135900,101061200,67200,67200,67200,67200,0
|
|
20230829,135800,101061200,67200,67200,67200,67200,0
|
|
20230829,135700,101061200,67200,67200,67200,67200,1
|
|
20230829,135600,100994000,67200,67200,67200,67200,19
|
|
20230829,135500,99717200,67200,67200,67200,67200,0
|
|
20230829,135400,99717200,67200,67200,67200,67200,0
|
|
20230829,135300,99717200,67200,67200,67200,67200,0
|
|
20230829,135200,99717200,67200,67200,67200,67200,0
|
|
20230829,135100,99717200,67200,67200,67200,67200,0
|
|
20230829,135000,99717200,67200,67200,67200,67200,0
|
|
20230829,134900,99717200,67200,67200,67200,67200,0
|
|
20230829,134800,99717200,67200,67200,67200,67200,0
|
|
20230829,134700,99717200,67200,67200,67200,67200,0
|
|
20230829,134600,99717200,67200,67200,67200,67200,0
|
|
20230829,134500,99717200,67200,67200,67200,67200,0
|
|
20230829,134400,99717200,67200,67200,67200,67200,0
|
|
20230829,134300,99717200,67200,67200,67200,67200,0
|
|
20230829,134200,99717200,67200,67200,67200,67200,0
|
|
20230829,134100,99717200,67200,67200,67200,67200,0
|
|
20230829,134000,99717200,67200,67200,67200,67200,0
|
|
20230829,133900,99717200,67200,67200,67200,67200,0
|
|
20230829,133800,99717200,67200,67200,67200,67200,0
|
|
20230829,133700,99717200,67200,67200,67200,67200,0
|
|
20230829,133600,99717200,67200,67200,67200,67200,0
|
|
20230829,133500,99717200,67200,67200,67200,67200,0
|
|
20230829,133400,99717200,67200,67200,67200,67200,0
|
|
20230829,133300,99717200,67200,67200,67200,67200,0
|
|
20230829,133200,99717200,67200,67200,67200,67200,0
|
|
20230829,133100,99717200,67200,67200,67200,67200,1
|
|
20230829,133000,99650000,67100,67100,67100,67100,0
|
|
20230829,132900,99650000,67100,67100,67100,67100,1
|
|
20230829,132800,99582900,67100,67100,67100,67100,53
|
|
20230829,132700,96026600,67100,67100,67100,67100,0
|
|
20230829,132600,96026600,67100,67100,67100,67100,1
|
|
20230829,132500,95959500,67100,67100,67100,67100,0
|
|
20230829,132400,95959500,67100,67100,67100,67100,0
|
|
20230829,132300,95959500,67100,67100,67100,67100,0
|
|
20230829,132200,95959500,67100,67100,67100,67100,0
|
|
20230829,132100,95959500,67100,67200,67200,67100,55
|
|
20230829,132000,92264000,67200,67200,67200,67200,0
|
|
20230829,131900,92264000,67200,67200,67200,67200,1
|
|
20230829,131800,92196800,67200,67200,67200,67200,0
|
|
20230829,131700,92196800,67200,67200,67200,67200,0
|
|
20230829,131600,92196800,67200,67200,67200,67200,0
|
|
20230829,131500,92196800,67200,67200,67200,67200,0
|
|
20230829,131400,92196800,67200,67200,67200,67200,0
|
|
20230829,131300,92196800,67200,67200,67200,67200,0
|
|
20230829,131200,92196800,67200,67200,67200,67200,0
|
|
20230829,131100,92196800,67200,67200,67200,67200,1
|
|
20230829,131000,92129600,67200,67200,67200,67200,1
|
|
20230829,130900,92062400,67200,67200,67200,67200,0
|
|
20230829,130800,92062400,67200,67200,67200,67200,0
|
|
20230829,130700,92062400,67200,67200,67200,67200,0
|
|
20230829,130600,92062400,67200,67200,67200,67200,0
|
|
20230829,130500,92062400,67200,67200,67200,67200,1
|
|
20230829,130400,91995200,67200,67200,67200,67200,1
|
|
20230829,130300,91928000,67200,67200,67200,67200,0
|
|
20230829,130200,91928000,67200,67200,67200,67200,0
|
|
20230829,130100,91928000,67200,67000,67200,67000,55
|
|
20230829,130000,88242000,67200,67200,67200,67200,0
|
|
20230829,125900,88242000,67200,67200,67200,67200,0
|
|
20230829,125800,88242000,67200,67200,67200,67200,0
|
|
20230829,125700,88242000,67200,67200,67200,67200,0
|
|
20230829,125600,88242000,67200,67200,67200,67200,0
|
|
20230829,125500,88242000,67200,67200,67200,67200,0
|
|
20230829,125400,88242000,67200,67200,67200,67200,0
|
|
20230829,125300,88242000,67200,67200,67200,67200,0
|
|
20230829,125200,88242000,67200,67200,67200,67200,0
|
|
20230829,125100,88242000,67200,67200,67200,67200,0
|
|
20230829,125000,88242000,67200,67200,67200,67200,0
|
|
20230829,124900,88242000,67200,67200,67200,67200,0
|
|
20230829,124800,88242000,67200,67200,67200,67200,0
|
|
20230829,124700,88242000,67200,67200,67200,67200,0
|
|
20230829,124600,88242000,67200,67200,67200,67200,26
|
|
20230829,124500,86494800,67000,67200,67200,67000,202
|
|
20230829,124400,72959200,67200,67200,67200,67200,0
|
|
20230829,124300,72959200,67200,67200,67200,67200,0
|
|
20230829,124200,72959200,67200,67200,67200,67200,0
|
|
20230829,124100,72959200,67200,67200,67200,67200,2
|
|
20230829,124000,72824800,67200,67200,67200,67200,0
|
|
20230829,123900,72824800,67200,67200,67200,67200,0
|
|
20230829,123800,72824800,67200,67200,67200,67200,0
|
|
20230829,123700,72824800,67200,67200,67200,67200,0
|
|
20230829,123600,72824800,67200,67200,67200,67200,0
|
|
20230829,123500,72824800,67200,67200,67200,67200,0
|
|
20230829,123400,72824800,67200,67200,67200,67200,0
|
|
20230829,123300,72824800,67200,67200,67200,67200,0
|
|
20230829,123200,72824800,67200,67200,67200,67200,0
|
|
20230829,123100,72824800,67200,67200,67200,67200,0
|
|
20230829,123000,72824800,67200,67200,67200,67200,0
|
|
20230829,122900,72824800,67200,67200,67200,67200,0
|
|
20230829,122800,72824800,67200,67200,67200,67200,1
|
|
20230829,122700,72757600,67200,67200,67200,67200,0
|
|
20230829,122600,72757600,67200,67200,67200,67200,0
|
|
20230829,122500,72757600,67200,67200,67200,67200,1
|
|
20230829,122400,72690400,67100,67100,67100,67100,60
|
|
20230829,122300,68664400,67100,67100,67100,67100,0
|
|
20230829,122200,68664400,67100,67100,67100,67100,0
|
|
20230829,122100,68664400,67100,67100,67100,67100,0
|
|
20230829,122000,68664400,67100,67100,67100,67100,0
|
|
20230829,121900,68664400,67100,67100,67100,67100,0
|
|
20230829,121800,68664400,67100,67100,67100,67100,0
|
|
20230829,121700,68664400,67100,67100,67100,67100,0
|
|
20230829,121600,68664400,67100,67100,67100,67100,0
|
|
20230829,121500,68664400,67100,67100,67100,67100,0
|
|
20230829,121400,68664400,67100,67100,67100,67100,0
|
|
20230829,121300,68664400,67100,67100,67100,67100,0
|
|
20230829,121200,68664400,67100,67100,67100,67100,0
|
|
20230829,121100,68664400,67100,67100,67100,67100,1
|
|
20230829,121000,68597300,67100,67100,67100,67100,0
|
|
20230829,120900,68597300,67100,67100,67100,67100,1
|
|
20230829,120800,68530200,67100,67100,67100,67100,0
|
|
20230829,120700,68530200,67100,67100,67100,67100,0
|
|
20230829,120600,68530200,67100,67100,67100,67100,0
|
|
20230829,120500,68530200,67100,67100,67100,67100,0
|
|
20230829,120400,68530200,67100,67100,67100,67100,0
|
|
20230829,120300,68530200,67100,67100,67100,67100,9
|
|
20230829,120200,67926300,67100,67100,67100,67100,0
|
|
20230829,120100,67926300,67100,67100,67100,67100,0
|
|
20230829,120000,67926300,67100,67100,67100,67100,0
|
|
20230829,115900,67926300,67100,67100,67100,67100,0
|
|
20230829,115800,67926300,67100,67100,67100,67100,0
|
|
20230829,115700,67926300,67100,67100,67100,67100,0
|
|
20230829,115600,67926300,67100,67100,67100,67100,0
|
|
20230829,115500,67926300,67100,67100,67100,67100,0
|
|
20230829,115400,67926300,67100,67100,67100,67100,1
|
|
20230829,115300,67859200,67100,67100,67100,67100,0
|
|
20230829,115200,67859200,67100,67100,67100,67100,0
|
|
20230829,115100,67859200,67100,67100,67100,67100,0
|
|
20230829,115000,67859200,67100,67100,67100,67100,0
|
|
20230829,114900,67859200,67100,67100,67100,67100,0
|
|
20230829,114800,67859200,67100,67100,67100,67100,0
|
|
20230829,114700,67859200,67100,67100,67100,67100,0
|
|
20230829,114600,67859200,67100,67100,67100,67100,0
|
|
20230829,114500,67859200,67100,67100,67100,67100,0
|
|
20230829,114400,67859200,67100,67100,67100,67100,0
|
|
20230829,114300,67859200,67100,67100,67100,67100,0
|
|
20230829,114200,67859200,67100,67100,67100,67100,0
|
|
20230829,114100,67859200,67100,67100,67100,67100,0
|
|
20230829,114000,67859200,67100,67100,67100,67100,0
|
|
20230829,113900,67859200,67100,67100,67100,67100,0
|
|
20230829,113800,67859200,67100,67100,67100,67100,0
|
|
20230829,113700,67859200,67100,67100,67100,67100,0
|
|
20230829,113600,67859200,67100,67100,67100,67100,0
|
|
20230829,113500,67859200,67100,67100,67100,67100,0
|
|
20230829,113400,67859200,67100,67100,67100,67100,0
|
|
20230829,113300,67859200,67100,67100,67100,67100,0
|
|
20230829,113200,67859200,67100,67100,67100,67100,0
|
|
20230829,113100,67859200,67100,67100,67100,67100,0
|
|
20230829,113000,67859200,67100,67100,67100,67100,0
|
|
20230829,112900,67859200,67100,67100,67100,67100,0
|
|
20230829,112800,67859200,67100,67100,67100,67100,0
|
|
20230829,112700,67859200,67100,67100,67100,67100,0
|
|
20230829,112600,67859200,67100,67100,67100,67100,0
|
|
20230829,112500,67859200,67100,67100,67100,67100,0
|
|
20230829,112400,67859200,67100,67100,67100,67100,0
|
|
20230829,112300,67859200,67100,67100,67100,67100,0
|
|
20230829,112200,67859200,67100,67100,67100,67100,0
|
|
20230829,112100,67859200,67100,67100,67100,67100,0
|
|
20230829,112000,67859200,67100,67100,67100,67100,2
|
|
20230829,111900,67725000,67100,67100,67100,67100,24
|
|
20230829,111800,66114600,67100,67100,67100,67100,29
|
|
20230829,111700,64168700,67200,67200,67200,67200,0
|
|
20230829,111600,64168700,67200,67200,67200,67200,0
|
|
20230829,111500,64168700,67200,67200,67200,67200,0
|
|
20230829,111400,64168700,67200,67200,67200,67200,0
|
|
20230829,111300,64168700,67200,67200,67200,67200,0
|
|
20230829,111200,64168700,67200,67200,67200,67200,0
|
|
20230829,111100,64168700,67200,67200,67200,67200,0
|
|
20230829,111000,64168700,67200,67200,67200,67200,0
|
|
20230829,110900,64168700,67200,67200,67200,67200,0
|
|
20230829,110800,64168700,67200,67200,67200,67200,0
|
|
20230829,110700,64168700,67200,67200,67200,67200,0
|
|
20230829,110600,64168700,67200,67200,67200,67200,0
|
|
20230829,110500,64168700,67200,67200,67200,67200,0
|
|
20230829,110400,64168700,67200,67200,67200,67200,0
|
|
20230829,110300,64168700,67200,67200,67200,67200,32
|
|
20230829,110200,62018300,67200,67200,67200,67200,10
|
|
20230829,110100,61346300,67200,67200,67200,67200,1
|
|
20230829,110000,61279100,67200,67200,67200,67200,0
|
|
20230829,105900,61279100,67200,67200,67200,67200,0
|
|
20230829,105800,61279100,67200,67200,67200,67200,0
|
|
20230829,105700,61279100,67200,67200,67200,67200,0
|
|
20230829,105600,61279100,67200,67200,67200,67200,0
|
|
20230829,105500,61279100,67200,67200,67200,67200,0
|
|
20230829,105400,61279100,67200,67200,67200,67200,0
|
|
20230829,105300,61279100,67200,67200,67200,67200,0
|
|
20230829,105200,61279100,67200,67200,67200,67200,11
|
|
20230829,105100,60539900,67300,67300,67300,67300,0
|
|
20230829,105000,60539900,67300,67300,67300,67300,0
|
|
20230829,104900,60539900,67300,67300,67300,67300,0
|
|
20230829,104800,60539900,67300,67300,67300,67300,0
|
|
20230829,104700,60539900,67300,67300,67300,67300,0
|
|
20230829,104600,60539900,67300,67300,67300,67300,0
|
|
20230829,104500,60539900,67300,67300,67300,67300,0
|
|
20230829,104400,60539900,67300,67300,67300,67300,0
|
|
20230829,104300,60539900,67300,67300,67300,67300,0
|
|
20230829,104200,60539900,67300,67300,67300,67300,0
|
|
20230829,104100,60539900,67300,67300,67300,67300,0
|
|
20230829,104000,60539900,67300,67300,67300,67300,0
|
|
20230829,103900,60539900,67300,67300,67300,67300,0
|
|
20230829,103800,60539900,67300,67300,67300,67300,40
|
|
20230829,103700,57847900,67300,67300,67300,67300,3
|
|
20230829,103600,57646000,67300,67300,67300,67300,0
|
|
20230829,103500,57646000,67300,67300,67300,67300,1
|
|
20230829,103400,57578700,67200,67200,67200,67200,0
|
|
20230829,103300,57578700,67200,67200,67200,67200,1
|
|
20230829,103200,57511500,67200,67200,67200,67200,1
|
|
20230829,103100,57444300,67100,67100,67100,67100,5
|
|
20230829,103000,57108800,67100,67100,67100,67100,0
|
|
20230829,102900,57108800,67100,67100,67100,67100,0
|
|
20230829,102800,57108800,67100,67100,67100,67100,0
|
|
20230829,102700,57108800,67100,67100,67100,67100,0
|
|
20230829,102600,57108800,67100,67100,67100,67100,11
|
|
20230829,102500,56370700,67100,67100,67100,67100,0
|
|
20230829,102400,56370700,67100,67100,67100,67100,0
|
|
20230829,102300,56370700,67100,67100,67100,67100,87
|
|
20230829,102200,50533000,67100,67100,67100,67100,2
|
|
20230829,102100,50398800,67100,67100,67100,67000,125
|
|
20230829,102000,42018200,67000,67100,67100,67000,256
|
|
20230829,101900,24860700,67200,67200,67200,67200,50
|
|
20230829,101800,21500700,67200,67200,67200,67200,0
|
|
20230829,101700,21500700,67200,67200,67200,67200,1
|
|
20230829,101600,21433500,67200,67200,67200,67200,15
|
|
20230829,101500,20425500,67200,67200,67200,67200,0
|
|
20230829,101400,20425500,67200,67200,67200,67200,0
|
|
20230829,101300,20425500,67200,67200,67200,67200,1
|
|
20230829,101200,20358300,67200,67200,67200,67200,0
|
|
20230829,101100,20358300,67200,67200,67200,67200,32
|
|
20230829,101000,18207900,67300,67300,67300,67300,0
|
|
20230829,100900,18207900,67300,67300,67300,67300,0
|
|
20230829,100800,18207900,67300,67300,67300,67300,0
|
|
20230829,100700,18207900,67300,67300,67300,67300,0
|
|
20230829,100600,18207900,67300,67300,67300,67300,0
|
|
20230829,100500,18207900,67300,67300,67300,67300,0
|
|
20230829,100400,18207900,67300,67300,67300,67300,1
|
|
20230829,100300,18140600,67300,67300,67300,67300,1
|
|
20230829,100200,18073300,67300,67300,67300,67300,0
|
|
20230829,100100,18073300,67300,67300,67300,67300,0
|
|
20230829,100000,18073300,67300,67300,67300,67300,1
|
|
20230829,095900,18006000,67300,67300,67300,67300,0
|
|
20230829,095800,18006000,67300,67300,67300,67300,0
|
|
20230829,095700,18006000,67300,67300,67300,67300,0
|
|
20230829,095600,18006000,67300,67300,67300,67300,2
|
|
20230829,095500,17871400,67300,67300,67300,67300,0
|
|
20230829,095400,17871400,67300,67300,67300,67300,0
|
|
20230829,095300,17871400,67300,67300,67300,67300,0
|
|
20230829,095200,17871400,67300,67300,67300,67300,0
|
|
20230829,095100,17871400,67300,67300,67300,67300,0
|
|
20230829,095000,17871400,67300,67300,67300,67300,5
|
|
20230829,094900,17534900,67300,67300,67300,67300,0
|
|
20230829,094800,17534900,67300,67300,67300,67300,0
|
|
20230829,094700,17534900,67300,67300,67300,67300,0
|
|
20230829,094600,17534900,67300,67300,67300,67300,0
|
|
20230829,094500,17534900,67300,67300,67300,67300,2
|
|
20230829,094400,17400300,67300,67300,67300,67300,0
|
|
20230829,094300,17400300,67300,67300,67300,67300,0
|
|
20230829,094200,17400300,67300,67300,67300,67300,0
|
|
20230829,094100,17400300,67300,67300,67300,67300,0
|
|
20230829,094000,17400300,67300,67300,67300,67300,1
|
|
20230829,093900,17333000,67300,67300,67300,67300,0
|
|
20230829,093800,17333000,67300,67300,67300,67300,0
|
|
20230829,093700,17333000,67300,67300,67300,67300,1
|
|
20230829,093600,17265700,67300,67300,67300,67300,3
|
|
20230829,093500,17063800,67300,67300,67300,67300,0
|
|
20230829,093400,17063800,67300,67300,67300,67300,0
|
|
20230829,093300,17063800,67300,67300,67300,67300,1
|
|
20230829,093200,16996500,67200,67200,67200,67200,0
|
|
20230829,093100,16996500,67200,67200,67200,67200,0
|
|
20230829,093000,16996500,67200,67200,67200,67200,0
|
|
20230829,092900,16996500,67200,67200,67200,67200,0
|
|
20230829,092800,16996500,67200,67200,67200,67200,0
|
|
20230829,092700,16996500,67200,67200,67200,67200,0
|
|
20230829,092600,16996500,67200,67200,67200,67200,0
|
|
20230829,092500,16996500,67200,67200,67200,67200,1
|
|
20230829,092400,16929300,67300,67300,67300,67300,1
|
|
20230829,092300,16862000,67000,67100,67100,67000,38
|
|
20230829,092200,14315000,67200,67200,67200,67200,0
|
|
20230829,092100,14315000,67200,67200,67200,67200,1
|
|
20230829,092000,14247800,67100,67100,67100,67100,0
|
|
20230829,091900,14247800,67100,67100,67100,67100,0
|
|
20230829,091800,14247800,67100,67200,67200,67100,9
|
|
20230829,091700,13643800,67200,67200,67200,67200,40
|
|
20230829,091600,10955800,67200,67200,67200,67200,0
|
|
20230829,091500,10955800,67200,67200,67200,67200,0
|
|
20230829,091400,10955800,67200,67200,67200,67200,0
|
|
20230829,091300,10955800,67200,67200,67200,67200,5
|
|
20230829,091200,10619800,67100,67100,67100,67100,5
|
|
20230829,091100,10284300,67000,67100,67100,67000,23
|
|
20230829,091000,8742300,67100,67100,67100,67100,0
|
|
20230829,090900,8742300,67100,67200,67200,67100,74
|
|
20230829,090800,3770900,67300,67300,67300,67300,0
|
|
20230829,090700,3770900,67300,67200,67300,67200,27
|
|
20230829,090600,1955500,67200,67200,67200,67200,0
|
|
20230829,090500,1955500,67200,67200,67200,67200,0
|
|
20230829,090400,1955500,67200,67200,67200,67200,0
|
|
20230829,090300,1955500,67200,67200,67200,67200,5
|
|
20230829,090200,1619500,67300,67300,67300,67300,0
|
|
20230829,090100,1619500,67300,67300,67300,67300,7
|
|
20230829,090000,1148400,67800,67500,67800,67500,17
|