653 lines
32 KiB
CSV
653 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,195000,28032300,93000,93000,93000,93000,6
|
|
20230822,194900,28032300,93000,93000,93000,93000,0
|
|
20230822,194800,28032300,93000,93000,93000,93000,0
|
|
20230822,194700,28032300,93000,93000,93000,93000,0
|
|
20230822,194600,28032300,93000,93000,93000,93000,0
|
|
20230822,194500,28032300,93000,93000,93000,93000,0
|
|
20230822,194400,28032300,93000,93000,93000,93000,0
|
|
20230822,194300,28032300,93000,93000,93000,93000,0
|
|
20230822,194200,28032300,93000,93000,93000,93000,0
|
|
20230822,194100,28032300,93000,93000,93000,93000,0
|
|
20230822,194000,28032300,93000,93000,93000,93000,0
|
|
20230822,193900,28032300,93000,93000,93000,93000,0
|
|
20230822,193800,28032300,93000,93000,93000,93000,0
|
|
20230822,193700,28032300,93000,93000,93000,93000,0
|
|
20230822,193600,28032300,93000,93000,93000,93000,0
|
|
20230822,193500,28032300,93000,93000,93000,93000,0
|
|
20230822,193400,28032300,93000,93000,93000,93000,0
|
|
20230822,193300,28032300,93000,93000,93000,93000,0
|
|
20230822,193200,28032300,93000,93000,93000,93000,0
|
|
20230822,193100,28032300,93000,93000,93000,93000,0
|
|
20230822,193000,28032300,93000,93000,93000,93000,0
|
|
20230822,192900,28032300,93000,93000,93000,93000,0
|
|
20230822,192800,28032300,93000,93000,93000,93000,0
|
|
20230822,192700,28032300,93000,93000,93000,93000,0
|
|
20230822,192600,28032300,93000,93000,93000,93000,0
|
|
20230822,192500,28032300,93000,93000,93000,93000,0
|
|
20230822,192400,28032300,93000,93000,93000,93000,0
|
|
20230822,192300,28032300,93000,93000,93000,93000,0
|
|
20230822,192200,28032300,93000,93000,93000,93000,0
|
|
20230822,192100,28032300,93000,93000,93000,93000,0
|
|
20230822,192000,28032300,93000,93000,93000,93000,6
|
|
20230822,191900,28032300,93000,93000,93000,93000,0
|
|
20230822,191800,28032300,93000,93000,93000,93000,0
|
|
20230822,191700,28032300,93000,93000,93000,93000,0
|
|
20230822,191600,28032300,93000,93000,93000,93000,0
|
|
20230822,191500,28032300,93000,93000,93000,93000,0
|
|
20230822,191400,28032300,93000,93000,93000,93000,0
|
|
20230822,191300,28032300,93000,93000,93000,93000,0
|
|
20230822,191200,28032300,93000,93000,93000,93000,0
|
|
20230822,191100,28032300,93000,93000,93000,93000,0
|
|
20230822,191000,28032300,93000,93000,93000,93000,0
|
|
20230822,190900,28032300,93000,93000,93000,93000,0
|
|
20230822,190800,28032300,93000,93000,93000,93000,0
|
|
20230822,190700,28032300,93000,93000,93000,93000,0
|
|
20230822,190600,28032300,93000,93000,93000,93000,0
|
|
20230822,190500,28032300,93000,93000,93000,93000,0
|
|
20230822,190400,28032300,93000,93000,93000,93000,0
|
|
20230822,190300,28032300,93000,93000,93000,93000,0
|
|
20230822,190200,28032300,93000,93000,93000,93000,0
|
|
20230822,190100,28032300,93000,93000,93000,93000,0
|
|
20230822,190000,28032300,93000,93000,93000,93000,0
|
|
20230822,185900,28032300,93000,93000,93000,93000,0
|
|
20230822,185800,28032300,93000,93000,93000,93000,0
|
|
20230822,185700,28032300,93000,93000,93000,93000,0
|
|
20230822,185600,28032300,93000,93000,93000,93000,0
|
|
20230822,185500,28032300,93000,93000,93000,93000,0
|
|
20230822,185400,28032300,93000,93000,93000,93000,0
|
|
20230822,185300,28032300,93000,93000,93000,93000,0
|
|
20230822,185200,28032300,93000,93000,93000,93000,0
|
|
20230822,185100,28032300,93000,93000,93000,93000,0
|
|
20230822,185000,28032300,93000,93000,93000,93000,6
|
|
20230822,184900,28032300,93000,93000,93000,93000,0
|
|
20230822,184800,28032300,93000,93000,93000,93000,0
|
|
20230822,184700,28032300,93000,93000,93000,93000,0
|
|
20230822,184600,28032300,93000,93000,93000,93000,0
|
|
20230822,184500,28032300,93000,93000,93000,93000,0
|
|
20230822,184400,28032300,93000,93000,93000,93000,0
|
|
20230822,184300,28032300,93000,93000,93000,93000,0
|
|
20230822,184200,28032300,93000,93000,93000,93000,0
|
|
20230822,184100,28032300,93000,93000,93000,93000,0
|
|
20230822,184000,28032300,93000,93000,93000,93000,0
|
|
20230822,183900,28032300,93000,93000,93000,93000,0
|
|
20230822,183800,28032300,93000,93000,93000,93000,0
|
|
20230822,183700,28032300,93000,93000,93000,93000,0
|
|
20230822,183600,28032300,93000,93000,93000,93000,0
|
|
20230822,183500,28032300,93000,93000,93000,93000,0
|
|
20230822,183400,28032300,93000,93000,93000,93000,0
|
|
20230822,183300,28032300,93000,93000,93000,93000,0
|
|
20230822,183200,28032300,93000,93000,93000,93000,0
|
|
20230822,183100,28032300,93000,93000,93000,93000,0
|
|
20230822,183000,28032300,93000,93000,93000,93000,0
|
|
20230822,182900,28032300,93000,93000,93000,93000,0
|
|
20230822,182800,28032300,93000,93000,93000,93000,0
|
|
20230822,182700,28032300,93000,93000,93000,93000,0
|
|
20230822,182600,28032300,93000,93000,93000,93000,0
|
|
20230822,182500,28032300,93000,93000,93000,93000,0
|
|
20230822,182400,28032300,93000,93000,93000,93000,0
|
|
20230822,182300,28032300,93000,93000,93000,93000,0
|
|
20230822,182200,28032300,93000,93000,93000,93000,0
|
|
20230822,182100,28032300,93000,93000,93000,93000,0
|
|
20230822,182000,28032300,93000,93000,93000,93000,6
|
|
20230822,181900,28032300,93000,93000,93000,93000,0
|
|
20230822,181800,28032300,93000,93000,93000,93000,0
|
|
20230822,181700,28032300,93000,93000,93000,93000,0
|
|
20230822,181600,28032300,93000,93000,93000,93000,0
|
|
20230822,181500,28032300,93000,93000,93000,93000,0
|
|
20230822,181400,28032300,93000,93000,93000,93000,0
|
|
20230822,181300,28032300,93000,93000,93000,93000,0
|
|
20230822,181200,28032300,93000,93000,93000,93000,0
|
|
20230822,181100,28032300,93000,93000,93000,93000,0
|
|
20230822,181000,28032300,93000,93000,93000,93000,0
|
|
20230822,180900,28032300,93000,93000,93000,93000,0
|
|
20230822,180800,28032300,93000,93000,93000,93000,0
|
|
20230822,180700,28032300,93000,93000,93000,93000,0
|
|
20230822,180600,28032300,93000,93000,93000,93000,0
|
|
20230822,180500,28032300,93000,93000,93000,93000,0
|
|
20230822,180400,28032300,93000,93000,93000,93000,0
|
|
20230822,180300,28032300,93000,93000,93000,93000,0
|
|
20230822,180200,28032300,93000,93000,93000,93000,0
|
|
20230822,180100,28032300,93000,93000,93000,93000,0
|
|
20230822,180000,28032300,93000,93000,93000,93000,0
|
|
20230822,175900,28032300,93000,93000,93000,93000,0
|
|
20230822,175800,28032300,93000,93000,93000,93000,0
|
|
20230822,175700,28032300,93000,93000,93000,93000,0
|
|
20230822,175600,28032300,93000,93000,93000,93000,0
|
|
20230822,175500,28032300,93000,93000,93000,93000,0
|
|
20230822,175400,28032300,93000,93000,93000,93000,0
|
|
20230822,175300,28032300,93000,93000,93000,93000,0
|
|
20230822,175200,28032300,93000,93000,93000,93000,0
|
|
20230822,175100,28032300,93000,93000,93000,93000,0
|
|
20230822,175000,28032300,93000,93000,93000,93000,6
|
|
20230822,174900,28032300,93000,93000,93000,93000,0
|
|
20230822,174800,28032300,93000,93000,93000,93000,0
|
|
20230822,174700,28032300,93000,93000,93000,93000,0
|
|
20230822,174600,28032300,93000,93000,93000,93000,0
|
|
20230822,174500,28032300,93000,93000,93000,93000,0
|
|
20230822,174400,28032300,93000,93000,93000,93000,0
|
|
20230822,174300,28032300,93000,93000,93000,93000,0
|
|
20230822,174200,28032300,93000,93000,93000,93000,0
|
|
20230822,174100,28032300,93000,93000,93000,93000,0
|
|
20230822,174000,28032300,93000,93000,93000,93000,0
|
|
20230822,173900,28032300,93000,93000,93000,93000,0
|
|
20230822,173800,28032300,93000,93000,93000,93000,0
|
|
20230822,173700,28032300,93000,93000,93000,93000,0
|
|
20230822,173600,28032300,93000,93000,93000,93000,0
|
|
20230822,173500,28032300,93000,93000,93000,93000,0
|
|
20230822,173400,28032300,93000,93000,93000,93000,0
|
|
20230822,173300,28032300,93000,93000,93000,93000,0
|
|
20230822,173200,28032300,93000,93000,93000,93000,0
|
|
20230822,173100,28032300,93000,93000,93000,93000,0
|
|
20230822,173000,28032300,93000,93000,93000,93000,0
|
|
20230822,172900,28032300,93000,93000,93000,93000,0
|
|
20230822,172800,28032300,93000,93000,93000,93000,0
|
|
20230822,172700,28032300,93000,93000,93000,93000,0
|
|
20230822,172600,28032300,93000,93000,93000,93000,0
|
|
20230822,172500,28032300,93000,93000,93000,93000,0
|
|
20230822,172400,28032300,93000,93000,93000,93000,0
|
|
20230822,172300,28032300,93000,93000,93000,93000,0
|
|
20230822,172200,28032300,93000,93000,93000,93000,0
|
|
20230822,172100,28032300,93000,93000,93000,93000,0
|
|
20230822,172000,28032300,93000,93000,93000,93000,6
|
|
20230822,171900,28032300,93000,93000,93000,93000,0
|
|
20230822,171800,28032300,93000,93000,93000,93000,0
|
|
20230822,171700,28032300,93000,93000,93000,93000,0
|
|
20230822,171600,28032300,93000,93000,93000,93000,0
|
|
20230822,171500,28032300,93000,93000,93000,93000,0
|
|
20230822,171400,28032300,93000,93000,93000,93000,0
|
|
20230822,171300,28032300,93000,93000,93000,93000,0
|
|
20230822,171200,28032300,93000,93000,93000,93000,0
|
|
20230822,171100,28032300,93000,93000,93000,93000,0
|
|
20230822,171000,28032300,93000,93000,93000,93000,0
|
|
20230822,170900,28032300,93000,93000,93000,93000,0
|
|
20230822,170800,28032300,93000,93000,93000,93000,0
|
|
20230822,170700,28032300,93000,93000,93000,93000,0
|
|
20230822,170600,28032300,93000,93000,93000,93000,0
|
|
20230822,170500,28032300,93000,93000,93000,93000,0
|
|
20230822,170400,28032300,93000,93000,93000,93000,0
|
|
20230822,170300,28032300,93000,93000,93000,93000,0
|
|
20230822,170200,28032300,93000,93000,93000,93000,0
|
|
20230822,170100,28032300,93000,93000,93000,93000,0
|
|
20230822,170000,28032300,93000,93000,93000,93000,0
|
|
20230822,165900,28032300,93000,93000,93000,93000,0
|
|
20230822,165800,28032300,93000,93000,93000,93000,0
|
|
20230822,165700,28032300,93000,93000,93000,93000,0
|
|
20230822,165600,28032300,93000,93000,93000,93000,0
|
|
20230822,165500,28032300,93000,93000,93000,93000,0
|
|
20230822,165400,28032300,93000,93000,93000,93000,0
|
|
20230822,165300,28032300,93000,93000,93000,93000,0
|
|
20230822,165200,28032300,93000,93000,93000,93000,0
|
|
20230822,165100,28032300,93000,93000,93000,93000,0
|
|
20230822,165000,28032300,93000,93000,93000,93000,6
|
|
20230822,164900,28032300,93000,93000,93000,93000,0
|
|
20230822,164800,28032300,93000,93000,93000,93000,0
|
|
20230822,164700,28032300,93000,93000,93000,93000,0
|
|
20230822,164600,28032300,93000,93000,93000,93000,0
|
|
20230822,164500,28032300,93000,93000,93000,93000,0
|
|
20230822,164400,28032300,93000,93000,93000,93000,0
|
|
20230822,164300,28032300,93000,93000,93000,93000,0
|
|
20230822,164200,28032300,93000,93000,93000,93000,0
|
|
20230822,164100,28032300,93000,93000,93000,93000,0
|
|
20230822,164000,28032300,93000,93000,93000,93000,0
|
|
20230822,163900,28032300,93000,93000,93000,93000,0
|
|
20230822,163800,28032300,93000,93000,93000,93000,0
|
|
20230822,163700,28032300,93000,93000,93000,93000,0
|
|
20230822,163600,28032300,93000,93000,93000,93000,0
|
|
20230822,163500,28032300,93000,93000,93000,93000,0
|
|
20230822,163400,28032300,93000,93000,93000,93000,0
|
|
20230822,163300,28032300,93000,93000,93000,93000,0
|
|
20230822,163200,28032300,93000,93000,93000,93000,0
|
|
20230822,163100,28032300,93000,93000,93000,93000,0
|
|
20230822,163000,28032300,93000,93000,93000,93000,0
|
|
20230822,162900,28032300,93000,93000,93000,93000,0
|
|
20230822,162800,28032300,93000,93000,93000,93000,0
|
|
20230822,162700,28032300,93000,93000,93000,93000,0
|
|
20230822,162600,28032300,93000,93000,93000,93000,0
|
|
20230822,162500,28032300,93000,93000,93000,93000,0
|
|
20230822,162400,28032300,93000,93000,93000,93000,0
|
|
20230822,162300,28032300,93000,93000,93000,93000,0
|
|
20230822,162200,28032300,93000,93000,93000,93000,0
|
|
20230822,162100,28032300,93000,93000,93000,93000,0
|
|
20230822,162000,28032300,93000,93000,93000,93000,6
|
|
20230822,161900,28032300,93000,93000,93000,93000,0
|
|
20230822,161800,28032300,93000,93000,93000,93000,0
|
|
20230822,161700,28032300,93000,93000,93000,93000,0
|
|
20230822,161600,28032300,93000,93000,93000,93000,0
|
|
20230822,161500,28032300,93000,93000,93000,93000,0
|
|
20230822,161400,28032300,93000,93000,93000,93000,0
|
|
20230822,161300,28032300,93000,93000,93000,93000,0
|
|
20230822,161200,28032300,93000,93000,93000,93000,0
|
|
20230822,161100,28032300,93000,93000,93000,93000,0
|
|
20230822,161000,28032300,93000,93000,93000,93000,0
|
|
20230822,160900,28032300,93000,93000,93000,93000,0
|
|
20230822,160800,28032300,93000,93000,93000,93000,0
|
|
20230822,160700,28032300,93000,93000,93000,93000,0
|
|
20230822,160600,28032300,93000,93000,93000,93000,0
|
|
20230822,160500,28032300,93000,93000,93000,93000,0
|
|
20230822,160400,28032300,93000,93000,93000,93000,0
|
|
20230822,160300,28032300,93000,93000,93000,93000,0
|
|
20230822,160200,28032300,93000,93000,93000,93000,0
|
|
20230822,160100,28032300,93000,93000,93000,93000,0
|
|
20230822,160000,28032300,93000,93000,93000,93000,0
|
|
20230822,155900,28032300,93000,93000,93000,93000,0
|
|
20230822,155800,28032300,93000,93000,93000,93000,0
|
|
20230822,155700,28032300,93000,93000,93000,93000,0
|
|
20230822,155600,28032300,93000,93000,93000,93000,0
|
|
20230822,155500,28032300,93000,93000,93000,93000,0
|
|
20230822,155400,28032300,93000,93000,93000,93000,0
|
|
20230822,155300,28032300,93000,93000,93000,93000,0
|
|
20230822,155200,28032300,93000,93000,93000,93000,0
|
|
20230822,155100,28032300,93000,93000,93000,93000,0
|
|
20230822,155000,28032300,93000,93000,93000,93000,6
|
|
20230822,154900,28032300,93000,93000,93000,93000,0
|
|
20230822,154800,28032300,93000,93000,93000,93000,0
|
|
20230822,154700,28032300,93000,93000,93000,93000,0
|
|
20230822,154600,28032300,93000,93000,93000,93000,0
|
|
20230822,154500,28032300,93000,93000,93000,93000,0
|
|
20230822,154400,28032300,93000,93000,93000,93000,0
|
|
20230822,154300,28032300,93000,93000,93000,93000,0
|
|
20230822,154200,28032300,93000,93000,93000,93000,0
|
|
20230822,154100,28032300,93000,93000,93000,93000,0
|
|
20230822,154000,28032300,93000,93000,93000,93000,0
|
|
20230822,153900,28032300,93000,93000,93000,93000,0
|
|
20230822,153800,28032300,93000,93000,93000,93000,0
|
|
20230822,153700,28032300,93000,93000,93000,93000,0
|
|
20230822,153600,28032300,93000,93000,93000,93000,0
|
|
20230822,153500,28032300,93000,93000,93000,93000,0
|
|
20230822,153400,28032300,93000,93000,93000,93000,0
|
|
20230822,153300,28032300,93000,93000,93000,93000,0
|
|
20230822,153200,28032300,93000,93000,93000,93000,0
|
|
20230822,153100,28032300,93000,93000,93000,93000,0
|
|
20230822,153000,28032300,93000,93000,93000,93000,6
|
|
20230822,152900,27474300,92900,92900,92900,92900,0
|
|
20230822,152800,27474300,92900,92900,92900,92900,0
|
|
20230822,152700,27474300,92900,92900,92900,92900,0
|
|
20230822,152600,27474300,92900,92900,92900,92900,0
|
|
20230822,152500,27474300,92900,92900,92900,92900,0
|
|
20230822,152400,27474300,92900,92900,92900,92900,0
|
|
20230822,152300,27474300,92900,92900,92900,92900,0
|
|
20230822,152200,27474300,92900,92900,92900,92900,0
|
|
20230822,152100,27474300,92900,92900,92900,92900,0
|
|
20230822,152000,27474300,92900,92900,92900,92900,0
|
|
20230822,151900,27474300,92900,92800,92900,92800,20
|
|
20230822,151800,25617300,92100,92100,92100,92100,1
|
|
20230822,151700,25525200,92800,92800,92800,92800,0
|
|
20230822,151600,25525200,92800,92800,92800,92800,0
|
|
20230822,151500,25525200,92800,92800,92800,92800,0
|
|
20230822,151400,25525200,92800,92800,92800,92800,0
|
|
20230822,151300,25525200,92800,92800,92800,92800,0
|
|
20230822,151200,25525200,92800,92800,92800,92800,10
|
|
20230822,151100,24597200,91700,91700,91700,91700,0
|
|
20230822,151000,24597200,91700,91700,91700,91700,0
|
|
20230822,150900,24597200,91700,91700,91700,91700,0
|
|
20230822,150800,24597200,91700,91700,91700,91700,0
|
|
20230822,150700,24597200,91700,91700,91700,91700,0
|
|
20230822,150600,24597200,91700,91700,91700,91700,0
|
|
20230822,150500,24597200,91700,91700,91700,91700,0
|
|
20230822,150400,24597200,91700,91700,91700,91700,0
|
|
20230822,150300,24597200,91700,91700,91700,91700,0
|
|
20230822,150200,24597200,91700,91700,91700,91700,0
|
|
20230822,150100,24597200,91700,91700,91700,91700,0
|
|
20230822,150000,24597200,91700,91700,91700,91700,1
|
|
20230822,145900,24505500,92800,92800,92800,92800,0
|
|
20230822,145800,24505500,92800,92800,92800,92800,0
|
|
20230822,145700,24505500,92800,92800,92800,92800,0
|
|
20230822,145600,24505500,92800,92800,92800,92800,0
|
|
20230822,145500,24505500,92800,92800,92800,92800,0
|
|
20230822,145400,24505500,92800,92800,92800,92800,0
|
|
20230822,145300,24505500,92800,92800,92800,92800,0
|
|
20230822,145200,24505500,92800,92800,92800,92800,0
|
|
20230822,145100,24505500,92800,92800,92800,92800,0
|
|
20230822,145000,24505500,92800,92800,92800,92800,0
|
|
20230822,144900,24505500,92800,92800,92800,92800,0
|
|
20230822,144800,24505500,92800,92800,92800,92800,0
|
|
20230822,144700,24505500,92800,92800,92800,92800,0
|
|
20230822,144600,24505500,92800,92800,92800,92800,0
|
|
20230822,144500,24505500,92800,92800,92800,92800,0
|
|
20230822,144400,24505500,92800,92800,92800,92800,0
|
|
20230822,144300,24505500,92800,92800,92800,92800,0
|
|
20230822,144200,24505500,92800,92800,92800,92800,12
|
|
20230822,144100,23391900,91600,91600,91600,91600,1
|
|
20230822,144000,23300300,92800,92800,92800,92800,0
|
|
20230822,143900,23300300,92800,92800,92800,92800,0
|
|
20230822,143800,23300300,92800,92600,92800,91600,21
|
|
20230822,143700,21366200,92800,92800,92800,92800,1
|
|
20230822,143600,21273400,92800,92800,92800,92800,0
|
|
20230822,143500,21273400,92800,92800,92800,92800,5
|
|
20230822,143400,20809400,91900,91900,91900,91900,0
|
|
20230822,143300,20809400,91900,91900,91900,91900,0
|
|
20230822,143200,20809400,91900,91900,91900,91900,5
|
|
20230822,143100,20349900,92200,91100,92200,91100,11
|
|
20230822,143000,19346700,91200,91400,91400,91200,2
|
|
20230822,142900,19164100,91000,92600,92600,91000,50
|
|
20230822,142800,14561500,92600,92600,92600,92600,0
|
|
20230822,142700,14561500,92600,92600,92600,92600,0
|
|
20230822,142600,14561500,92600,92600,92600,92600,0
|
|
20230822,142500,14561500,92600,92600,92600,92600,0
|
|
20230822,142400,14561500,92600,92600,92600,92600,0
|
|
20230822,142300,14561500,92600,92600,92600,92600,0
|
|
20230822,142200,14561500,92600,92700,92700,92600,15
|
|
20230822,142100,13171200,93100,93100,93100,93100,0
|
|
20230822,142000,13171200,93100,93100,93100,93100,0
|
|
20230822,141900,13171200,93100,93100,93100,93100,0
|
|
20230822,141800,13171200,93100,93100,93100,93100,0
|
|
20230822,141700,13171200,93100,93100,93100,93100,0
|
|
20230822,141600,13171200,93100,93100,93100,93100,0
|
|
20230822,141500,13171200,93100,93100,93100,93100,0
|
|
20230822,141400,13171200,93100,93100,93100,93100,0
|
|
20230822,141300,13171200,93100,93100,93100,93100,0
|
|
20230822,141200,13171200,93100,93100,93100,93100,0
|
|
20230822,141100,13171200,93100,93100,93100,93100,0
|
|
20230822,141000,13171200,93100,93100,93100,93100,0
|
|
20230822,140900,13171200,93100,93100,93100,93100,0
|
|
20230822,140800,13171200,93100,93100,93100,93100,0
|
|
20230822,140700,13171200,93100,93100,93100,93100,0
|
|
20230822,140600,13171200,93100,93100,93100,93100,0
|
|
20230822,140500,13171200,93100,93100,93100,93100,0
|
|
20230822,140400,13171200,93100,93100,93100,93100,0
|
|
20230822,140300,13171200,93100,93100,93100,93100,0
|
|
20230822,140200,13171200,93100,93100,93100,93100,0
|
|
20230822,140100,13171200,93100,93100,93100,93100,0
|
|
20230822,140000,13171200,93100,93100,93100,93100,0
|
|
20230822,135900,13171200,93100,93100,93100,93100,0
|
|
20230822,135800,13171200,93100,93100,93100,93100,0
|
|
20230822,135700,13171200,93100,93100,93100,93100,0
|
|
20230822,135600,13171200,93100,93100,93100,93100,0
|
|
20230822,135500,13171200,93100,93100,93100,93100,0
|
|
20230822,135400,13171200,93100,93100,93100,93100,0
|
|
20230822,135300,13171200,93100,93100,93100,93100,0
|
|
20230822,135200,13171200,93100,93100,93100,93100,1
|
|
20230822,135100,13078100,92700,92700,92700,92700,0
|
|
20230822,135000,13078100,92700,92700,92700,92700,0
|
|
20230822,134900,13078100,92700,92700,92700,92700,0
|
|
20230822,134800,13078100,92700,92700,92700,92700,0
|
|
20230822,134700,13078100,92700,92700,92700,92700,0
|
|
20230822,134600,13078100,92700,92700,92700,92700,0
|
|
20230822,134500,13078100,92700,92700,92700,92700,0
|
|
20230822,134400,13078100,92700,92700,92700,92700,0
|
|
20230822,134300,13078100,92700,92700,92700,92700,0
|
|
20230822,134200,13078100,92700,92700,92700,92700,0
|
|
20230822,134100,13078100,92700,92700,92700,92700,0
|
|
20230822,134000,13078100,92700,92700,92700,92700,0
|
|
20230822,133900,13078100,92700,92700,92700,92700,0
|
|
20230822,133800,13078100,92700,92700,92700,92700,0
|
|
20230822,133700,13078100,92700,92700,92700,92700,0
|
|
20230822,133600,13078100,92700,92700,92700,92700,0
|
|
20230822,133500,13078100,92700,92700,92700,92700,0
|
|
20230822,133400,13078100,92700,92700,92700,92700,0
|
|
20230822,133300,13078100,92700,92700,92700,92700,0
|
|
20230822,133200,13078100,92700,92700,92700,92700,0
|
|
20230822,133100,13078100,92700,92700,92700,92700,30
|
|
20230822,133000,10297100,92800,92800,92800,92800,1
|
|
20230822,132900,10204300,93200,93200,93200,93200,0
|
|
20230822,132800,10204300,93200,93200,93200,93200,0
|
|
20230822,132700,10204300,93200,93200,93200,93200,0
|
|
20230822,132600,10204300,93200,93200,93200,93200,0
|
|
20230822,132500,10204300,93200,93200,93200,93200,0
|
|
20230822,132400,10204300,93200,93200,93200,93200,0
|
|
20230822,132300,10204300,93200,93200,93200,93200,0
|
|
20230822,132200,10204300,93200,93200,93200,93200,0
|
|
20230822,132100,10204300,93200,93200,93200,93200,0
|
|
20230822,132000,10204300,93200,93200,93200,93200,0
|
|
20230822,131900,10204300,93200,93200,93200,93200,0
|
|
20230822,131800,10204300,93200,93200,93200,93200,0
|
|
20230822,131700,10204300,93200,93200,93200,93200,0
|
|
20230822,131600,10204300,93200,93200,93200,93200,0
|
|
20230822,131500,10204300,93200,93200,93200,93200,0
|
|
20230822,131400,10204300,93200,93200,93200,93200,0
|
|
20230822,131300,10204300,93200,93200,93200,93200,0
|
|
20230822,131200,10204300,93200,93200,93200,93200,0
|
|
20230822,131100,10204300,93200,93200,93200,93200,0
|
|
20230822,131000,10204300,93200,93200,93200,93200,0
|
|
20230822,130900,10204300,93200,93200,93200,93200,0
|
|
20230822,130800,10204300,93200,93200,93200,93200,0
|
|
20230822,130700,10204300,93200,93200,93200,93200,0
|
|
20230822,130600,10204300,93200,93200,93200,93200,0
|
|
20230822,130500,10204300,93200,93200,93200,93200,0
|
|
20230822,130400,10204300,93200,93200,93200,93200,0
|
|
20230822,130300,10204300,93200,93200,93200,93200,0
|
|
20230822,130200,10204300,93200,93200,93200,93200,0
|
|
20230822,130100,10204300,93200,93200,93200,93200,0
|
|
20230822,130000,10204300,93200,93200,93200,93200,0
|
|
20230822,125900,10204300,93200,93200,93200,93200,0
|
|
20230822,125800,10204300,93200,93200,93200,93200,0
|
|
20230822,125700,10204300,93200,93200,93200,93200,0
|
|
20230822,125600,10204300,93200,93200,93200,93200,0
|
|
20230822,125500,10204300,93200,93200,93200,93200,0
|
|
20230822,125400,10204300,93200,93200,93200,93200,0
|
|
20230822,125300,10204300,93200,93200,93200,93200,0
|
|
20230822,125200,10204300,93200,93200,93200,93200,0
|
|
20230822,125100,10204300,93200,93200,93200,93200,0
|
|
20230822,125000,10204300,93200,93200,93200,93200,0
|
|
20230822,124900,10204300,93200,93200,93200,93200,0
|
|
20230822,124800,10204300,93200,93200,93200,93200,0
|
|
20230822,124700,10204300,93200,93200,93200,93200,0
|
|
20230822,124600,10204300,93200,93200,93200,93200,1
|
|
20230822,124500,10111100,92700,92700,92700,92700,0
|
|
20230822,124400,10111100,92700,92700,92700,92700,0
|
|
20230822,124300,10111100,92700,92700,92700,92700,0
|
|
20230822,124200,10111100,92700,92700,92700,92700,0
|
|
20230822,124100,10111100,92700,92700,92700,92700,0
|
|
20230822,124000,10111100,92700,92700,92700,92700,0
|
|
20230822,123900,10111100,92700,92700,92700,92700,0
|
|
20230822,123800,10111100,92700,92700,92700,92700,0
|
|
20230822,123700,10111100,92700,92700,92700,92700,0
|
|
20230822,123600,10111100,92700,92700,92700,92700,0
|
|
20230822,123500,10111100,92700,92700,92700,92700,0
|
|
20230822,123400,10111100,92700,92700,92700,92700,0
|
|
20230822,123300,10111100,92700,92700,92700,92700,0
|
|
20230822,123200,10111100,92700,92700,92700,92700,0
|
|
20230822,123100,10111100,92700,92700,92700,92700,0
|
|
20230822,123000,10111100,92700,92700,92700,92700,0
|
|
20230822,122900,10111100,92700,92700,92700,92700,0
|
|
20230822,122800,10111100,92700,92700,92700,92700,0
|
|
20230822,122700,10111100,92700,92700,92700,92700,0
|
|
20230822,122600,10111100,92700,92700,92700,92700,0
|
|
20230822,122500,10111100,92700,92700,92700,92700,0
|
|
20230822,122400,10111100,92700,92700,92700,92700,0
|
|
20230822,122300,10111100,92700,92700,92700,92700,0
|
|
20230822,122200,10111100,92700,92700,92700,92700,0
|
|
20230822,122100,10111100,92700,92700,92700,92700,0
|
|
20230822,122000,10111100,92700,92700,92700,92700,0
|
|
20230822,121900,10111100,92700,92700,92700,92700,0
|
|
20230822,121800,10111100,92700,92700,92700,92700,0
|
|
20230822,121700,10111100,92700,92700,92700,92700,0
|
|
20230822,121600,10111100,92700,92700,92700,92700,0
|
|
20230822,121500,10111100,92700,92700,92700,92700,0
|
|
20230822,121400,10111100,92700,92700,92700,92700,0
|
|
20230822,121300,10111100,92700,92700,92700,92700,0
|
|
20230822,121200,10111100,92700,92700,92700,92700,0
|
|
20230822,121100,10111100,92700,92700,92700,92700,0
|
|
20230822,121000,10111100,92700,92700,92700,92700,0
|
|
20230822,120900,10111100,92700,92700,92700,92700,100
|
|
20230822,120800,841100,93200,93200,93200,93200,0
|
|
20230822,120700,841100,93200,93200,93200,93200,0
|
|
20230822,120600,841100,93200,93200,93200,93200,0
|
|
20230822,120500,841100,93200,93200,93200,93200,0
|
|
20230822,120400,841100,93200,93200,93200,93200,0
|
|
20230822,120300,841100,93200,93200,93200,93200,0
|
|
20230822,120200,841100,93200,93200,93200,93200,0
|
|
20230822,120100,841100,93200,93200,93200,93200,0
|
|
20230822,120000,841100,93200,93200,93200,93200,0
|
|
20230822,115900,841100,93200,93200,93200,93200,0
|
|
20230822,115800,841100,93200,93200,93200,93200,0
|
|
20230822,115700,841100,93200,93200,93200,93200,0
|
|
20230822,115600,841100,93200,93200,93200,93200,0
|
|
20230822,115500,841100,93200,93200,93200,93200,0
|
|
20230822,115400,841100,93200,93200,93200,93200,0
|
|
20230822,115300,841100,93200,93200,93200,93200,0
|
|
20230822,115200,841100,93200,93200,93200,93200,0
|
|
20230822,115100,841100,93200,93200,93200,93200,0
|
|
20230822,115000,841100,93200,93200,93200,93200,0
|
|
20230822,114900,841100,93200,93200,93200,93200,0
|
|
20230822,114800,841100,93200,93200,93200,93200,0
|
|
20230822,114700,841100,93200,93200,93200,93200,0
|
|
20230822,114600,841100,93200,93200,93200,93200,0
|
|
20230822,114500,841100,93200,93200,93200,93200,0
|
|
20230822,114400,841100,93200,93200,93200,93200,0
|
|
20230822,114300,841100,93200,93200,93200,93200,0
|
|
20230822,114200,841100,93200,93200,93200,93200,0
|
|
20230822,114100,841100,93200,93200,93200,93200,0
|
|
20230822,114000,841100,93200,93200,93200,93200,0
|
|
20230822,113900,841100,93200,93200,93200,93200,0
|
|
20230822,113800,841100,93200,93200,93200,93200,0
|
|
20230822,113700,841100,93200,93200,93200,93200,0
|
|
20230822,113600,841100,93200,93200,93200,93200,0
|
|
20230822,113500,841100,93200,93200,93200,93200,0
|
|
20230822,113400,841100,93200,93200,93200,93200,0
|
|
20230822,113300,841100,93200,93200,93200,93200,0
|
|
20230822,113200,841100,93200,93200,93200,93200,0
|
|
20230822,113100,841100,93200,93200,93200,93200,0
|
|
20230822,113000,841100,93200,93200,93200,93200,0
|
|
20230822,112900,841100,93200,93200,93200,93200,0
|
|
20230822,112800,841100,93200,93200,93200,93200,1
|
|
20230822,112700,747900,93400,93400,93400,93400,0
|
|
20230822,112600,747900,93400,93400,93400,93400,0
|
|
20230822,112500,747900,93400,93400,93400,93400,0
|
|
20230822,112400,747900,93400,93400,93400,93400,1
|
|
20230822,112300,654500,93300,93300,93300,93300,1
|
|
20230822,112200,561200,93300,93300,93300,93300,0
|
|
20230822,112100,561200,93300,93300,93300,93300,0
|
|
20230822,112000,561200,93300,93300,93300,93300,0
|
|
20230822,111900,561200,93300,93300,93300,93300,0
|
|
20230822,111800,561200,93300,93300,93300,93300,0
|
|
20230822,111700,561200,93300,93300,93300,93300,0
|
|
20230822,111600,561200,93300,93300,93300,93300,0
|
|
20230822,111500,561200,93300,93300,93300,93300,0
|
|
20230822,111400,561200,93300,93300,93300,93300,0
|
|
20230822,111300,561200,93300,93300,93300,93300,0
|
|
20230822,111200,561200,93300,93300,93300,93300,0
|
|
20230822,111100,561200,93300,93300,93300,93300,3
|
|
20230822,111000,281300,93300,93300,93300,93300,0
|
|
20230822,110900,281300,93300,93300,93300,93300,0
|
|
20230822,110800,281300,93300,93300,93300,93300,0
|
|
20230822,110700,281300,93300,93300,93300,93300,0
|
|
20230822,110600,281300,93300,93300,93300,93300,0
|
|
20230822,110500,281300,93300,93300,93300,93300,0
|
|
20230822,110400,281300,93300,93300,93300,93300,0
|
|
20230822,110300,281300,93300,93300,93300,93300,0
|
|
20230822,110200,281300,93300,93300,93300,93300,0
|
|
20230822,110100,281300,93300,93300,93300,93300,0
|
|
20230822,110000,281300,93300,93300,93300,93300,0
|
|
20230822,105900,281300,93300,93300,93300,93300,0
|
|
20230822,105800,281300,93300,93300,93300,93300,0
|
|
20230822,105700,281300,93300,93300,93300,93300,0
|
|
20230822,105600,281300,93300,93300,93300,93300,0
|
|
20230822,105500,281300,93300,93300,93300,93300,0
|
|
20230822,105400,281300,93300,93300,93300,93300,0
|
|
20230822,105300,281300,93300,93300,93300,93300,0
|
|
20230822,105200,281300,93300,93300,93300,93300,0
|
|
20230822,105100,281300,93300,93300,93300,93300,0
|
|
20230822,105000,281300,93300,93300,93300,93300,0
|
|
20230822,104900,281300,93300,93300,93300,93300,0
|
|
20230822,104800,281300,93300,93300,93300,93300,0
|
|
20230822,104700,281300,93300,93300,93300,93300,0
|
|
20230822,104600,281300,93300,93300,93300,93300,0
|
|
20230822,104500,281300,93300,93300,93300,93300,1
|
|
20230822,104400,188000,94000,94000,94000,94000,0
|
|
20230822,104300,188000,94000,94000,94000,94000,0
|
|
20230822,104200,188000,94000,94000,94000,94000,0
|
|
20230822,104100,188000,94000,94000,94000,94000,0
|
|
20230822,104000,188000,94000,94000,94000,94000,0
|
|
20230822,103900,188000,94000,94000,94000,94000,0
|
|
20230822,103800,188000,94000,94000,94000,94000,0
|
|
20230822,103700,188000,94000,94000,94000,94000,0
|
|
20230822,103600,188000,94000,94000,94000,94000,0
|
|
20230822,103500,188000,94000,94000,94000,94000,0
|
|
20230822,103400,188000,94000,94000,94000,94000,0
|
|
20230822,103300,188000,94000,94000,94000,94000,0
|
|
20230822,103200,188000,94000,94000,94000,94000,0
|
|
20230822,103100,188000,94000,94000,94000,94000,0
|
|
20230822,103000,188000,94000,94000,94000,94000,0
|
|
20230822,102900,188000,94000,94000,94000,94000,0
|
|
20230822,102800,188000,94000,94000,94000,94000,0
|
|
20230822,102700,188000,94000,94000,94000,94000,0
|
|
20230822,102600,188000,94000,94000,94000,94000,0
|
|
20230822,102500,188000,94000,94000,94000,94000,0
|
|
20230822,102400,188000,94000,94000,94000,94000,0
|
|
20230822,102300,188000,94000,94000,94000,94000,0
|
|
20230822,102200,188000,94000,94000,94000,94000,0
|
|
20230822,102100,188000,94000,94000,94000,94000,0
|
|
20230822,102000,188000,94000,94000,94000,94000,0
|
|
20230822,101900,188000,94000,94000,94000,94000,0
|
|
20230822,101800,188000,94000,94000,94000,94000,0
|
|
20230822,101700,188000,94000,94000,94000,94000,0
|
|
20230822,101600,188000,94000,94000,94000,94000,0
|
|
20230822,101500,188000,94000,94000,94000,94000,0
|
|
20230822,101400,188000,94000,94000,94000,94000,0
|
|
20230822,101300,188000,94000,94000,94000,94000,0
|
|
20230822,101200,188000,94000,94000,94000,94000,0
|
|
20230822,101100,188000,94000,94000,94000,94000,0
|
|
20230822,101000,188000,94000,94000,94000,94000,0
|
|
20230822,100900,188000,94000,94000,94000,94000,0
|
|
20230822,100800,188000,94000,94000,94000,94000,0
|
|
20230822,100700,188000,94000,94000,94000,94000,0
|
|
20230822,100600,188000,94000,94000,94000,94000,0
|
|
20230822,100500,188000,94000,94000,94000,94000,0
|
|
20230822,100400,188000,94000,94000,94000,94000,0
|
|
20230822,100300,188000,94000,94000,94000,94000,0
|
|
20230822,100200,188000,94000,94000,94000,94000,0
|
|
20230822,100100,188000,94000,94000,94000,94000,0
|
|
20230822,100000,188000,94000,94000,94000,94000,0
|
|
20230822,095900,188000,94000,94000,94000,94000,0
|
|
20230822,095800,188000,94000,94000,94000,94000,0
|
|
20230822,095700,188000,94000,94000,94000,94000,0
|
|
20230822,095600,188000,94000,94000,94000,94000,0
|
|
20230822,095500,188000,94000,94000,94000,94000,0
|
|
20230822,095400,188000,94000,94000,94000,94000,0
|
|
20230822,095300,188000,94000,94000,94000,94000,0
|
|
20230822,095200,188000,94000,94000,94000,94000,0
|
|
20230822,095100,188000,94000,94000,94000,94000,0
|
|
20230822,095000,188000,94000,94000,94000,94000,0
|
|
20230822,094900,188000,94000,94000,94000,94000,0
|
|
20230822,094800,188000,94000,94000,94000,94000,0
|
|
20230822,094700,188000,94000,94000,94000,94000,0
|
|
20230822,094600,188000,94000,94000,94000,94000,0
|
|
20230822,094500,188000,94000,94000,94000,94000,0
|
|
20230822,094400,188000,94000,94000,94000,94000,0
|
|
20230822,094300,188000,94000,94000,94000,94000,0
|
|
20230822,094200,188000,94000,94000,94000,94000,0
|
|
20230822,094100,188000,94000,94000,94000,94000,0
|
|
20230822,094000,188000,94000,94000,94000,94000,0
|
|
20230822,093900,188000,94000,94000,94000,94000,0
|
|
20230822,093800,188000,94000,94000,94000,94000,0
|
|
20230822,093700,188000,94000,94000,94000,94000,0
|
|
20230822,093600,188000,94000,94000,94000,94000,0
|
|
20230822,093500,188000,94000,94000,94000,94000,0
|
|
20230822,093400,188000,94000,94000,94000,94000,0
|
|
20230822,093300,188000,94000,94000,94000,94000,0
|
|
20230822,093200,188000,94000,94000,94000,94000,0
|
|
20230822,093100,188000,94000,94000,94000,94000,0
|
|
20230822,093000,188000,94000,94000,94000,94000,0
|
|
20230822,092900,188000,94000,94000,94000,94000,0
|
|
20230822,092800,188000,94000,94000,94000,94000,0
|
|
20230822,092700,188000,94000,94000,94000,94000,0
|
|
20230822,092600,188000,94000,94000,94000,94000,0
|
|
20230822,092500,188000,94000,94000,94000,94000,0
|
|
20230822,092400,188000,94000,94000,94000,94000,0
|
|
20230822,092300,188000,94000,94000,94000,94000,0
|
|
20230822,092200,188000,94000,94000,94000,94000,0
|
|
20230822,092100,188000,94000,94000,94000,94000,0
|
|
20230822,092000,188000,94000,94000,94000,94000,0
|
|
20230822,091900,188000,94000,94000,94000,94000,0
|
|
20230822,091800,188000,94000,94000,94000,94000,0
|
|
20230822,091700,188000,94000,94000,94000,94000,0
|
|
20230822,091600,188000,94000,94000,94000,94000,0
|
|
20230822,091500,188000,94000,94000,94000,94000,0
|
|
20230822,091400,188000,94000,94000,94000,94000,0
|
|
20230822,091300,188000,94000,94000,94000,94000,0
|
|
20230822,091200,188000,94000,94000,94000,94000,0
|
|
20230822,091100,188000,94000,94000,94000,94000,0
|
|
20230822,091000,188000,94000,94000,94000,94000,0
|
|
20230822,090900,188000,94000,94000,94000,94000,0
|
|
20230822,090800,188000,94000,94000,94000,94000,0
|
|
20230822,090700,188000,94000,94000,94000,94000,0
|
|
20230822,090600,188000,94000,94000,94000,94000,0
|
|
20230822,090500,188000,94000,94000,94000,94000,0
|
|
20230822,090400,188000,94000,94000,94000,94000,0
|
|
20230822,090300,188000,94000,94000,94000,94000,0
|
|
20230822,090200,188000,94000,94000,94000,94000,0
|
|
20230822,090100,188000,94000,94000,94000,94000,0
|
|
20230822,090000,188000,94000,94000,94000,94000,2
|