653 lines
32 KiB
CSV
653 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,195000,44544900,91900,91900,91900,91900,15
|
|
20230825,194900,44544900,91900,91900,91900,91900,0
|
|
20230825,194800,44544900,91900,91900,91900,91900,0
|
|
20230825,194700,44544900,91900,91900,91900,91900,0
|
|
20230825,194600,44544900,91900,91900,91900,91900,0
|
|
20230825,194500,44544900,91900,91900,91900,91900,0
|
|
20230825,194400,44544900,91900,91900,91900,91900,0
|
|
20230825,194300,44544900,91900,91900,91900,91900,0
|
|
20230825,194200,44544900,91900,91900,91900,91900,0
|
|
20230825,194100,44544900,91900,91900,91900,91900,0
|
|
20230825,194000,44544900,91900,91900,91900,91900,0
|
|
20230825,193900,44544900,91900,91900,91900,91900,0
|
|
20230825,193800,44544900,91900,91900,91900,91900,0
|
|
20230825,193700,44544900,91900,91900,91900,91900,0
|
|
20230825,193600,44544900,91900,91900,91900,91900,0
|
|
20230825,193500,44544900,91900,91900,91900,91900,0
|
|
20230825,193400,44544900,91900,91900,91900,91900,0
|
|
20230825,193300,44544900,91900,91900,91900,91900,0
|
|
20230825,193200,44544900,91900,91900,91900,91900,0
|
|
20230825,193100,44544900,91900,91900,91900,91900,0
|
|
20230825,193000,44544900,91900,91900,91900,91900,0
|
|
20230825,192900,44544900,91900,91900,91900,91900,0
|
|
20230825,192800,44544900,91900,91900,91900,91900,0
|
|
20230825,192700,44544900,91900,91900,91900,91900,0
|
|
20230825,192600,44544900,91900,91900,91900,91900,0
|
|
20230825,192500,44544900,91900,91900,91900,91900,0
|
|
20230825,192400,44544900,91900,91900,91900,91900,0
|
|
20230825,192300,44544900,91900,91900,91900,91900,0
|
|
20230825,192200,44544900,91900,91900,91900,91900,0
|
|
20230825,192100,44544900,91900,91900,91900,91900,0
|
|
20230825,192000,44544900,91900,91900,91900,91900,15
|
|
20230825,191900,44544900,91900,91900,91900,91900,0
|
|
20230825,191800,44544900,91900,91900,91900,91900,0
|
|
20230825,191700,44544900,91900,91900,91900,91900,0
|
|
20230825,191600,44544900,91900,91900,91900,91900,0
|
|
20230825,191500,44544900,91900,91900,91900,91900,0
|
|
20230825,191400,44544900,91900,91900,91900,91900,0
|
|
20230825,191300,44544900,91900,91900,91900,91900,0
|
|
20230825,191200,44544900,91900,91900,91900,91900,0
|
|
20230825,191100,44544900,91900,91900,91900,91900,0
|
|
20230825,191000,44544900,91900,91900,91900,91900,0
|
|
20230825,190900,44544900,91900,91900,91900,91900,0
|
|
20230825,190800,44544900,91900,91900,91900,91900,0
|
|
20230825,190700,44544900,91900,91900,91900,91900,0
|
|
20230825,190600,44544900,91900,91900,91900,91900,0
|
|
20230825,190500,44544900,91900,91900,91900,91900,0
|
|
20230825,190400,44544900,91900,91900,91900,91900,0
|
|
20230825,190300,44544900,91900,91900,91900,91900,0
|
|
20230825,190200,44544900,91900,91900,91900,91900,0
|
|
20230825,190100,44544900,91900,91900,91900,91900,0
|
|
20230825,190000,44544900,91900,91900,91900,91900,0
|
|
20230825,185900,44544900,91900,91900,91900,91900,0
|
|
20230825,185800,44544900,91900,91900,91900,91900,0
|
|
20230825,185700,44544900,91900,91900,91900,91900,0
|
|
20230825,185600,44544900,91900,91900,91900,91900,0
|
|
20230825,185500,44544900,91900,91900,91900,91900,0
|
|
20230825,185400,44544900,91900,91900,91900,91900,0
|
|
20230825,185300,44544900,91900,91900,91900,91900,0
|
|
20230825,185200,44544900,91900,91900,91900,91900,0
|
|
20230825,185100,44544900,91900,91900,91900,91900,0
|
|
20230825,185000,44544900,91900,91900,91900,91900,15
|
|
20230825,184900,44544900,91900,91900,91900,91900,0
|
|
20230825,184800,44544900,91900,91900,91900,91900,0
|
|
20230825,184700,44544900,91900,91900,91900,91900,0
|
|
20230825,184600,44544900,91900,91900,91900,91900,0
|
|
20230825,184500,44544900,91900,91900,91900,91900,0
|
|
20230825,184400,44544900,91900,91900,91900,91900,0
|
|
20230825,184300,44544900,91900,91900,91900,91900,0
|
|
20230825,184200,44544900,91900,91900,91900,91900,0
|
|
20230825,184100,44544900,91900,91900,91900,91900,0
|
|
20230825,184000,44544900,91900,91900,91900,91900,0
|
|
20230825,183900,44544900,91900,91900,91900,91900,0
|
|
20230825,183800,44544900,91900,91900,91900,91900,0
|
|
20230825,183700,44544900,91900,91900,91900,91900,0
|
|
20230825,183600,44544900,91900,91900,91900,91900,0
|
|
20230825,183500,44544900,91900,91900,91900,91900,0
|
|
20230825,183400,44544900,91900,91900,91900,91900,0
|
|
20230825,183300,44544900,91900,91900,91900,91900,0
|
|
20230825,183200,44544900,91900,91900,91900,91900,0
|
|
20230825,183100,44544900,91900,91900,91900,91900,0
|
|
20230825,183000,44544900,91900,91900,91900,91900,0
|
|
20230825,182900,44544900,91900,91900,91900,91900,0
|
|
20230825,182800,44544900,91900,91900,91900,91900,0
|
|
20230825,182700,44544900,91900,91900,91900,91900,0
|
|
20230825,182600,44544900,91900,91900,91900,91900,0
|
|
20230825,182500,44544900,91900,91900,91900,91900,0
|
|
20230825,182400,44544900,91900,91900,91900,91900,0
|
|
20230825,182300,44544900,91900,91900,91900,91900,0
|
|
20230825,182200,44544900,91900,91900,91900,91900,0
|
|
20230825,182100,44544900,91900,91900,91900,91900,0
|
|
20230825,182000,44544900,91900,91900,91900,91900,15
|
|
20230825,181900,44544900,91900,91900,91900,91900,0
|
|
20230825,181800,44544900,91900,91900,91900,91900,0
|
|
20230825,181700,44544900,91900,91900,91900,91900,0
|
|
20230825,181600,44544900,91900,91900,91900,91900,0
|
|
20230825,181500,44544900,91900,91900,91900,91900,0
|
|
20230825,181400,44544900,91900,91900,91900,91900,0
|
|
20230825,181300,44544900,91900,91900,91900,91900,0
|
|
20230825,181200,44544900,91900,91900,91900,91900,0
|
|
20230825,181100,44544900,91900,91900,91900,91900,0
|
|
20230825,181000,44544900,91900,91900,91900,91900,0
|
|
20230825,180900,44544900,91900,91900,91900,91900,0
|
|
20230825,180800,44544900,91900,91900,91900,91900,0
|
|
20230825,180700,44544900,91900,91900,91900,91900,0
|
|
20230825,180600,44544900,91900,91900,91900,91900,0
|
|
20230825,180500,44544900,91900,91900,91900,91900,0
|
|
20230825,180400,44544900,91900,91900,91900,91900,0
|
|
20230825,180300,44544900,91900,91900,91900,91900,0
|
|
20230825,180200,44544900,91900,91900,91900,91900,0
|
|
20230825,180100,44544900,91900,91900,91900,91900,0
|
|
20230825,180000,44544900,91900,91900,91900,91900,0
|
|
20230825,175900,44544900,91900,91900,91900,91900,0
|
|
20230825,175800,44544900,91900,91900,91900,91900,0
|
|
20230825,175700,44544900,91900,91900,91900,91900,0
|
|
20230825,175600,44544900,91900,91900,91900,91900,0
|
|
20230825,175500,44544900,91900,91900,91900,91900,0
|
|
20230825,175400,44544900,91900,91900,91900,91900,0
|
|
20230825,175300,44544900,91900,91900,91900,91900,0
|
|
20230825,175200,44544900,91900,91900,91900,91900,0
|
|
20230825,175100,44544900,91900,91900,91900,91900,0
|
|
20230825,175000,44544900,91900,91900,91900,91900,15
|
|
20230825,174900,44544900,91900,91900,91900,91900,0
|
|
20230825,174800,44544900,91900,91900,91900,91900,0
|
|
20230825,174700,44544900,91900,91900,91900,91900,0
|
|
20230825,174600,44544900,91900,91900,91900,91900,0
|
|
20230825,174500,44544900,91900,91900,91900,91900,0
|
|
20230825,174400,44544900,91900,91900,91900,91900,0
|
|
20230825,174300,44544900,91900,91900,91900,91900,0
|
|
20230825,174200,44544900,91900,91900,91900,91900,0
|
|
20230825,174100,44544900,91900,91900,91900,91900,0
|
|
20230825,174000,44544900,91900,91900,91900,91900,0
|
|
20230825,173900,44544900,91900,91900,91900,91900,0
|
|
20230825,173800,44544900,91900,91900,91900,91900,0
|
|
20230825,173700,44544900,91900,91900,91900,91900,0
|
|
20230825,173600,44544900,91900,91900,91900,91900,0
|
|
20230825,173500,44544900,91900,91900,91900,91900,0
|
|
20230825,173400,44544900,91900,91900,91900,91900,0
|
|
20230825,173300,44544900,91900,91900,91900,91900,0
|
|
20230825,173200,44544900,91900,91900,91900,91900,0
|
|
20230825,173100,44544900,91900,91900,91900,91900,0
|
|
20230825,173000,44544900,91900,91900,91900,91900,0
|
|
20230825,172900,44544900,91900,91900,91900,91900,0
|
|
20230825,172800,44544900,91900,91900,91900,91900,0
|
|
20230825,172700,44544900,91900,91900,91900,91900,0
|
|
20230825,172600,44544900,91900,91900,91900,91900,0
|
|
20230825,172500,44544900,91900,91900,91900,91900,0
|
|
20230825,172400,44544900,91900,91900,91900,91900,0
|
|
20230825,172300,44544900,91900,91900,91900,91900,0
|
|
20230825,172200,44544900,91900,91900,91900,91900,0
|
|
20230825,172100,44544900,91900,91900,91900,91900,0
|
|
20230825,172000,44544900,91900,91900,91900,91900,15
|
|
20230825,171900,44544900,91900,91900,91900,91900,0
|
|
20230825,171800,44544900,91900,91900,91900,91900,0
|
|
20230825,171700,44544900,91900,91900,91900,91900,0
|
|
20230825,171600,44544900,91900,91900,91900,91900,0
|
|
20230825,171500,44544900,91900,91900,91900,91900,0
|
|
20230825,171400,44544900,91900,91900,91900,91900,0
|
|
20230825,171300,44544900,91900,91900,91900,91900,0
|
|
20230825,171200,44544900,91900,91900,91900,91900,0
|
|
20230825,171100,44544900,91900,91900,91900,91900,0
|
|
20230825,171000,44544900,91900,91900,91900,91900,0
|
|
20230825,170900,44544900,91900,91900,91900,91900,0
|
|
20230825,170800,44544900,91900,91900,91900,91900,0
|
|
20230825,170700,44544900,91900,91900,91900,91900,0
|
|
20230825,170600,44544900,91900,91900,91900,91900,0
|
|
20230825,170500,44544900,91900,91900,91900,91900,0
|
|
20230825,170400,44544900,91900,91900,91900,91900,0
|
|
20230825,170300,44544900,91900,91900,91900,91900,0
|
|
20230825,170200,44544900,91900,91900,91900,91900,0
|
|
20230825,170100,44544900,91900,91900,91900,91900,0
|
|
20230825,170000,44544900,91900,91900,91900,91900,0
|
|
20230825,165900,44544900,91900,91900,91900,91900,0
|
|
20230825,165800,44544900,91900,91900,91900,91900,0
|
|
20230825,165700,44544900,91900,91900,91900,91900,0
|
|
20230825,165600,44544900,91900,91900,91900,91900,0
|
|
20230825,165500,44544900,91900,91900,91900,91900,0
|
|
20230825,165400,44544900,91900,91900,91900,91900,0
|
|
20230825,165300,44544900,91900,91900,91900,91900,0
|
|
20230825,165200,44544900,91900,91900,91900,91900,0
|
|
20230825,165100,44544900,91900,91900,91900,91900,0
|
|
20230825,165000,44544900,91900,91900,91900,91900,15
|
|
20230825,164900,44544900,91900,91900,91900,91900,0
|
|
20230825,164800,44544900,91900,91900,91900,91900,0
|
|
20230825,164700,44544900,91900,91900,91900,91900,0
|
|
20230825,164600,44544900,91900,91900,91900,91900,0
|
|
20230825,164500,44544900,91900,91900,91900,91900,0
|
|
20230825,164400,44544900,91900,91900,91900,91900,0
|
|
20230825,164300,44544900,91900,91900,91900,91900,0
|
|
20230825,164200,44544900,91900,91900,91900,91900,0
|
|
20230825,164100,44544900,91900,91900,91900,91900,0
|
|
20230825,164000,44544900,91900,91900,91900,91900,0
|
|
20230825,163900,44544900,91900,91900,91900,91900,0
|
|
20230825,163800,44544900,91900,91900,91900,91900,0
|
|
20230825,163700,44544900,91900,91900,91900,91900,0
|
|
20230825,163600,44544900,91900,91900,91900,91900,0
|
|
20230825,163500,44544900,91900,91900,91900,91900,0
|
|
20230825,163400,44544900,91900,91900,91900,91900,0
|
|
20230825,163300,44544900,91900,91900,91900,91900,0
|
|
20230825,163200,44544900,91900,91900,91900,91900,0
|
|
20230825,163100,44544900,91900,91900,91900,91900,0
|
|
20230825,163000,44544900,91900,91900,91900,91900,0
|
|
20230825,162900,44544900,91900,91900,91900,91900,0
|
|
20230825,162800,44544900,91900,91900,91900,91900,0
|
|
20230825,162700,44544900,91900,91900,91900,91900,0
|
|
20230825,162600,44544900,91900,91900,91900,91900,0
|
|
20230825,162500,44544900,91900,91900,91900,91900,0
|
|
20230825,162400,44544900,91900,91900,91900,91900,0
|
|
20230825,162300,44544900,91900,91900,91900,91900,0
|
|
20230825,162200,44544900,91900,91900,91900,91900,0
|
|
20230825,162100,44544900,91900,91900,91900,91900,0
|
|
20230825,162000,44544900,91900,91900,91900,91900,15
|
|
20230825,161900,44544900,91900,91900,91900,91900,0
|
|
20230825,161800,44544900,91900,91900,91900,91900,0
|
|
20230825,161700,44544900,91900,91900,91900,91900,0
|
|
20230825,161600,44544900,91900,91900,91900,91900,0
|
|
20230825,161500,44544900,91900,91900,91900,91900,0
|
|
20230825,161400,44544900,91900,91900,91900,91900,0
|
|
20230825,161300,44544900,91900,91900,91900,91900,0
|
|
20230825,161200,44544900,91900,91900,91900,91900,0
|
|
20230825,161100,44544900,91900,91900,91900,91900,0
|
|
20230825,161000,44544900,91900,91900,91900,91900,0
|
|
20230825,160900,44544900,91900,91900,91900,91900,0
|
|
20230825,160800,44544900,91900,91900,91900,91900,0
|
|
20230825,160700,44544900,91900,91900,91900,91900,0
|
|
20230825,160600,44544900,91900,91900,91900,91900,0
|
|
20230825,160500,44544900,91900,91900,91900,91900,0
|
|
20230825,160400,44544900,91900,91900,91900,91900,0
|
|
20230825,160300,44544900,91900,91900,91900,91900,0
|
|
20230825,160200,44544900,91900,91900,91900,91900,0
|
|
20230825,160100,44544900,91900,91900,91900,91900,0
|
|
20230825,160000,44544900,91900,91900,91900,91900,0
|
|
20230825,155900,44544900,91900,91900,91900,91900,0
|
|
20230825,155800,44544900,91900,91900,91900,91900,0
|
|
20230825,155700,44544900,91900,91900,91900,91900,0
|
|
20230825,155600,44544900,91900,91900,91900,91900,0
|
|
20230825,155500,44544900,91900,91900,91900,91900,0
|
|
20230825,155400,44544900,91900,91900,91900,91900,0
|
|
20230825,155300,44544900,91900,91900,91900,91900,0
|
|
20230825,155200,44544900,91900,91900,91900,91900,0
|
|
20230825,155100,44544900,91900,91900,91900,91900,0
|
|
20230825,155000,44544900,91900,91900,91900,91900,15
|
|
20230825,154900,44544900,91900,91900,91900,91900,0
|
|
20230825,154800,44544900,91900,91900,91900,91900,0
|
|
20230825,154700,44544900,91900,91900,91900,91900,0
|
|
20230825,154600,44544900,91900,91900,91900,91900,0
|
|
20230825,154500,44544900,91900,91900,91900,91900,0
|
|
20230825,154400,44544900,91900,91900,91900,91900,0
|
|
20230825,154300,44544900,91900,91900,91900,91900,0
|
|
20230825,154200,44544900,91900,91900,91900,91900,0
|
|
20230825,154100,44544900,91900,91900,91900,91900,0
|
|
20230825,154000,44544900,91900,91900,91900,91900,0
|
|
20230825,153900,44544900,91900,91900,91900,91900,0
|
|
20230825,153800,44544900,91900,91900,91900,91900,0
|
|
20230825,153700,44544900,91900,91900,91900,91900,0
|
|
20230825,153600,44544900,91900,91900,91900,91900,0
|
|
20230825,153500,44544900,91900,91900,91900,91900,0
|
|
20230825,153400,44544900,91900,91900,91900,91900,0
|
|
20230825,153300,44544900,91900,91900,91900,91900,0
|
|
20230825,153200,44544900,91900,91900,91900,91900,0
|
|
20230825,153100,44544900,91900,91900,91900,91900,0
|
|
20230825,153000,44544900,91900,91900,91900,91900,15
|
|
20230825,152900,43166400,91700,91700,91700,91700,0
|
|
20230825,152800,43166400,91700,91700,91700,91700,0
|
|
20230825,152700,43166400,91700,91700,91700,91700,0
|
|
20230825,152600,43166400,91700,91700,91700,91700,0
|
|
20230825,152500,43166400,91700,91700,91700,91700,0
|
|
20230825,152400,43166400,91700,91700,91700,91700,0
|
|
20230825,152300,43166400,91700,91700,91700,91700,0
|
|
20230825,152200,43166400,91700,91700,91700,91700,0
|
|
20230825,152100,43166400,91700,91700,91700,91700,0
|
|
20230825,152000,43166400,91700,91700,91700,91700,0
|
|
20230825,151900,43166400,91700,90700,91700,90700,93
|
|
20230825,151800,34719600,90600,90600,90600,90600,0
|
|
20230825,151700,34719600,90600,90600,90600,90600,0
|
|
20230825,151600,34719600,90600,90600,90600,90600,0
|
|
20230825,151500,34719600,90600,90600,90600,90600,0
|
|
20230825,151400,34719600,90600,90600,90600,90600,1
|
|
20230825,151300,34629000,90600,90600,90600,90600,0
|
|
20230825,151200,34629000,90600,90600,90600,90600,0
|
|
20230825,151100,34629000,90600,90600,90600,90600,0
|
|
20230825,151000,34629000,90600,90600,90600,90600,1
|
|
20230825,150900,34538400,90800,90700,90800,90700,10
|
|
20230825,150800,33630500,90800,90800,90800,90800,0
|
|
20230825,150700,33630500,90800,90800,90800,90800,0
|
|
20230825,150600,33630500,90800,90800,90800,90800,0
|
|
20230825,150500,33630500,90800,90800,90800,90800,0
|
|
20230825,150400,33630500,90800,90800,90800,90800,10
|
|
20230825,150300,32722500,90700,90700,90700,90700,37
|
|
20230825,150200,29366600,90700,90700,90700,90700,0
|
|
20230825,150100,29366600,90700,90700,90700,90700,0
|
|
20230825,150000,29366600,90700,90800,90800,90700,2
|
|
20230825,145900,29185100,90800,90800,90800,90800,0
|
|
20230825,145800,29185100,90800,90800,90800,90800,0
|
|
20230825,145700,29185100,90800,90800,90800,90800,0
|
|
20230825,145600,29185100,90800,90800,90800,90800,0
|
|
20230825,145500,29185100,90800,90800,90800,90800,0
|
|
20230825,145400,29185100,90800,90800,90800,90800,0
|
|
20230825,145300,29185100,90800,90800,90800,90800,0
|
|
20230825,145200,29185100,90800,90800,90800,90800,0
|
|
20230825,145100,29185100,90800,90800,90800,90800,0
|
|
20230825,145000,29185100,90800,90800,90800,90800,0
|
|
20230825,144900,29185100,90800,90800,90800,90800,0
|
|
20230825,144800,29185100,90800,90800,90800,90800,0
|
|
20230825,144700,29185100,90800,90800,90800,90800,0
|
|
20230825,144600,29185100,90800,90800,90800,90800,0
|
|
20230825,144500,29185100,90800,90800,90800,90800,0
|
|
20230825,144400,29185100,90800,90800,90800,90800,0
|
|
20230825,144300,29185100,90800,90800,90800,90800,0
|
|
20230825,144200,29185100,90800,90800,90800,90800,0
|
|
20230825,144100,29185100,90800,90800,90800,90800,0
|
|
20230825,144000,29185100,90800,90800,90800,90800,0
|
|
20230825,143900,29185100,90800,90800,90800,90800,0
|
|
20230825,143800,29185100,90800,90800,90800,90800,0
|
|
20230825,143700,29185100,90800,90800,90800,90800,0
|
|
20230825,143600,29185100,90800,90800,90800,90800,0
|
|
20230825,143500,29185100,90800,90800,90800,90800,0
|
|
20230825,143400,29185100,90800,90800,90800,90800,0
|
|
20230825,143300,29185100,90800,90800,90800,90800,0
|
|
20230825,143200,29185100,90800,90800,90800,90800,0
|
|
20230825,143100,29185100,90800,90800,90800,90800,0
|
|
20230825,143000,29185100,90800,90800,90800,90800,0
|
|
20230825,142900,29185100,90800,90800,90800,90800,0
|
|
20230825,142800,29185100,90800,90800,90800,90800,0
|
|
20230825,142700,29185100,90800,90800,90800,90800,0
|
|
20230825,142600,29185100,90800,90800,90800,90800,0
|
|
20230825,142500,29185100,90800,90800,90800,90800,10
|
|
20230825,142400,28277100,90700,90700,90700,90700,0
|
|
20230825,142300,28277100,90700,90700,90700,90700,0
|
|
20230825,142200,28277100,90700,90700,90700,90700,0
|
|
20230825,142100,28277100,90700,90700,90700,90700,0
|
|
20230825,142000,28277100,90700,90700,90700,90700,0
|
|
20230825,141900,28277100,90700,90700,90700,90700,0
|
|
20230825,141800,28277100,90700,90700,90700,90700,0
|
|
20230825,141700,28277100,90700,90700,90700,90700,0
|
|
20230825,141600,28277100,90700,90700,90700,90700,0
|
|
20230825,141500,28277100,90700,90700,90700,90700,0
|
|
20230825,141400,28277100,90700,90700,90700,90700,0
|
|
20230825,141300,28277100,90700,90700,90700,90700,0
|
|
20230825,141200,28277100,90700,90700,90700,90700,0
|
|
20230825,141100,28277100,90700,90700,90700,90700,0
|
|
20230825,141000,28277100,90700,90700,90700,90700,0
|
|
20230825,140900,28277100,90700,90700,90700,90700,0
|
|
20230825,140800,28277100,90700,90700,90700,90700,0
|
|
20230825,140700,28277100,90700,90700,90700,90700,0
|
|
20230825,140600,28277100,90700,90700,90700,90700,0
|
|
20230825,140500,28277100,90700,90700,90700,90700,0
|
|
20230825,140400,28277100,90700,90700,90700,90700,0
|
|
20230825,140300,28277100,90700,90700,90700,90700,0
|
|
20230825,140200,28277100,90700,90700,90700,90700,0
|
|
20230825,140100,28277100,90700,90700,90700,90700,0
|
|
20230825,140000,28277100,90700,90700,90700,90700,1
|
|
20230825,135900,28186400,90800,90800,90800,90800,5
|
|
20230825,135800,27732400,90900,90900,90900,90900,0
|
|
20230825,135700,27732400,90900,90900,90900,90900,0
|
|
20230825,135600,27732400,90900,90900,90900,90900,0
|
|
20230825,135500,27732400,90900,90900,90900,90900,10
|
|
20230825,135400,26823400,90900,90900,90900,90900,0
|
|
20230825,135300,26823400,90900,90900,90900,90900,0
|
|
20230825,135200,26823400,90900,90900,90900,90900,0
|
|
20230825,135100,26823400,90900,90900,90900,90900,0
|
|
20230825,135000,26823400,90900,90900,90900,90900,0
|
|
20230825,134900,26823400,90900,90900,90900,90900,0
|
|
20230825,134800,26823400,90900,90900,90900,90900,0
|
|
20230825,134700,26823400,90900,90900,90900,90900,0
|
|
20230825,134600,26823400,90900,90900,90900,90900,0
|
|
20230825,134500,26823400,90900,90900,90900,90900,0
|
|
20230825,134400,26823400,90900,90900,90900,90900,0
|
|
20230825,134300,26823400,90900,90900,90900,90900,0
|
|
20230825,134200,26823400,90900,90900,90900,90900,0
|
|
20230825,134100,26823400,90900,90900,90900,90900,0
|
|
20230825,134000,26823400,90900,90900,90900,90900,0
|
|
20230825,133900,26823400,90900,90900,90900,90900,0
|
|
20230825,133800,26823400,90900,90900,90900,90900,0
|
|
20230825,133700,26823400,90900,90900,90900,90900,0
|
|
20230825,133600,26823400,90900,90900,90900,90900,0
|
|
20230825,133500,26823400,90900,90900,90900,90900,0
|
|
20230825,133400,26823400,90900,90900,90900,90900,0
|
|
20230825,133300,26823400,90900,90900,90900,90900,0
|
|
20230825,133200,26823400,90900,90900,90900,90900,0
|
|
20230825,133100,26823400,90900,90900,90900,90900,0
|
|
20230825,133000,26823400,90900,91000,91000,90900,4
|
|
20230825,132900,26459600,91100,91100,91100,91100,0
|
|
20230825,132800,26459600,91100,91100,91100,91100,0
|
|
20230825,132700,26459600,91100,91100,91100,91100,0
|
|
20230825,132600,26459600,91100,91100,91100,91100,0
|
|
20230825,132500,26459600,91100,91100,91100,91100,0
|
|
20230825,132400,26459600,91100,91100,91100,91100,0
|
|
20230825,132300,26459600,91100,91100,91100,91100,0
|
|
20230825,132200,26459600,91100,91100,91100,91100,0
|
|
20230825,132100,26459600,91100,91100,91100,91100,0
|
|
20230825,132000,26459600,91100,91100,91100,91100,0
|
|
20230825,131900,26459600,91100,91100,91100,91100,0
|
|
20230825,131800,26459600,91100,91100,91100,91100,0
|
|
20230825,131700,26459600,91100,91100,91100,91100,0
|
|
20230825,131600,26459600,91100,91100,91100,91100,0
|
|
20230825,131500,26459600,91100,91100,91100,91100,0
|
|
20230825,131400,26459600,91100,91100,91100,91100,0
|
|
20230825,131300,26459600,91100,91100,91100,91100,0
|
|
20230825,131200,26459600,91100,91100,91100,91100,0
|
|
20230825,131100,26459600,91100,91100,91100,91100,0
|
|
20230825,131000,26459600,91100,91600,91600,91100,127
|
|
20230825,130900,14888100,91100,91100,91100,91100,0
|
|
20230825,130800,14888100,91100,91100,91100,91100,0
|
|
20230825,130700,14888100,91100,91100,91100,91100,0
|
|
20230825,130600,14888100,91100,91100,91100,91100,0
|
|
20230825,130500,14888100,91100,91100,91100,91100,0
|
|
20230825,130400,14888100,91100,91100,91100,91100,0
|
|
20230825,130300,14888100,91100,91100,91100,91100,0
|
|
20230825,130200,14888100,91100,91100,91100,91100,0
|
|
20230825,130100,14888100,91100,91100,91100,91100,0
|
|
20230825,130000,14888100,91100,91100,91100,91100,0
|
|
20230825,125900,14888100,91100,91100,91100,91100,0
|
|
20230825,125800,14888100,91100,91100,91100,91100,0
|
|
20230825,125700,14888100,91100,91100,91100,91100,0
|
|
20230825,125600,14888100,91100,91100,91100,91100,0
|
|
20230825,125500,14888100,91100,91100,91100,91100,0
|
|
20230825,125400,14888100,91100,91100,91100,91100,0
|
|
20230825,125300,14888100,91100,91100,91100,91100,0
|
|
20230825,125200,14888100,91100,91100,91100,91100,0
|
|
20230825,125100,14888100,91100,91100,91100,91100,0
|
|
20230825,125000,14888100,91100,91100,91100,91100,0
|
|
20230825,124900,14888100,91100,91100,91100,91100,0
|
|
20230825,124800,14888100,91100,91100,91100,91100,0
|
|
20230825,124700,14888100,91100,91100,91100,91100,0
|
|
20230825,124600,14888100,91100,91100,91100,91100,0
|
|
20230825,124500,14888100,91100,91100,91100,91100,0
|
|
20230825,124400,14888100,91100,91100,91100,91100,0
|
|
20230825,124300,14888100,91100,91100,91100,91100,0
|
|
20230825,124200,14888100,91100,91100,91100,91100,0
|
|
20230825,124100,14888100,91100,91100,91100,91100,0
|
|
20230825,124000,14888100,91100,91100,91100,91100,0
|
|
20230825,123900,14888100,91100,91100,91100,91100,0
|
|
20230825,123800,14888100,91100,91100,91100,91100,0
|
|
20230825,123700,14888100,91100,91100,91100,91100,0
|
|
20230825,123600,14888100,91100,91100,91100,91100,0
|
|
20230825,123500,14888100,91100,91100,91100,91100,0
|
|
20230825,123400,14888100,91100,91100,91100,91100,0
|
|
20230825,123300,14888100,91100,91100,91100,91100,0
|
|
20230825,123200,14888100,91100,91100,91100,91100,0
|
|
20230825,123100,14888100,91100,91100,91100,91100,0
|
|
20230825,123000,14888100,91100,91100,91100,91100,0
|
|
20230825,122900,14888100,91100,91100,91100,91100,0
|
|
20230825,122800,14888100,91100,91100,91100,91100,0
|
|
20230825,122700,14888100,91100,91100,91100,91100,0
|
|
20230825,122600,14888100,91100,91100,91100,91100,0
|
|
20230825,122500,14888100,91100,91100,91100,91100,0
|
|
20230825,122400,14888100,91100,91100,91100,91100,0
|
|
20230825,122300,14888100,91100,91100,91100,91100,0
|
|
20230825,122200,14888100,91100,91100,91100,91100,0
|
|
20230825,122100,14888100,91100,91100,91100,91100,0
|
|
20230825,122000,14888100,91100,91100,91100,91100,0
|
|
20230825,121900,14888100,91100,91100,91100,91100,0
|
|
20230825,121800,14888100,91100,91100,91100,91100,0
|
|
20230825,121700,14888100,91100,91100,91100,91100,0
|
|
20230825,121600,14888100,91100,91100,91100,91100,0
|
|
20230825,121500,14888100,91100,91100,91100,91100,0
|
|
20230825,121400,14888100,91100,91100,91100,91100,0
|
|
20230825,121300,14888100,91100,91100,91100,91100,0
|
|
20230825,121200,14888100,91100,91100,91100,91100,0
|
|
20230825,121100,14888100,91100,91100,91100,91100,0
|
|
20230825,121000,14888100,91100,91100,91100,91100,0
|
|
20230825,120900,14888100,91100,91100,91100,91100,0
|
|
20230825,120800,14888100,91100,91100,91100,91100,0
|
|
20230825,120700,14888100,91100,91100,91100,91100,0
|
|
20230825,120600,14888100,91100,91100,91100,91100,0
|
|
20230825,120500,14888100,91100,91300,91300,91100,49
|
|
20230825,120400,10424000,91400,91400,91400,91400,70
|
|
20230825,120300,4026000,91700,91700,91700,91700,1
|
|
20230825,120200,3934300,91800,91800,91800,91800,0
|
|
20230825,120100,3934300,91800,91800,91800,91800,0
|
|
20230825,120000,3934300,91800,91800,91800,91800,0
|
|
20230825,115900,3934300,91800,91800,91800,91800,0
|
|
20230825,115800,3934300,91800,91800,91800,91800,0
|
|
20230825,115700,3934300,91800,91800,91800,91800,0
|
|
20230825,115600,3934300,91800,91800,91800,91800,0
|
|
20230825,115500,3934300,91800,91800,91800,91800,0
|
|
20230825,115400,3934300,91800,91800,91800,91800,0
|
|
20230825,115300,3934300,91800,91800,91800,91800,0
|
|
20230825,115200,3934300,91800,91800,91800,91800,0
|
|
20230825,115100,3934300,91800,91800,91800,91800,0
|
|
20230825,115000,3934300,91800,91800,91800,91800,0
|
|
20230825,114900,3934300,91800,91800,91800,91800,0
|
|
20230825,114800,3934300,91800,91800,91800,91800,0
|
|
20230825,114700,3934300,91800,91800,91800,91800,0
|
|
20230825,114600,3934300,91800,91800,91800,91800,0
|
|
20230825,114500,3934300,91800,91800,91800,91800,0
|
|
20230825,114400,3934300,91800,91800,91800,91800,0
|
|
20230825,114300,3934300,91800,91800,91800,91800,0
|
|
20230825,114200,3934300,91800,91800,91800,91800,0
|
|
20230825,114100,3934300,91800,91800,91800,91800,0
|
|
20230825,114000,3934300,91800,91800,91800,91800,0
|
|
20230825,113900,3934300,91800,91800,91800,91800,0
|
|
20230825,113800,3934300,91800,91800,91800,91800,0
|
|
20230825,113700,3934300,91800,91800,91800,91800,0
|
|
20230825,113600,3934300,91800,91800,91800,91800,0
|
|
20230825,113500,3934300,91800,91800,91800,91800,0
|
|
20230825,113400,3934300,91800,91800,91800,91800,0
|
|
20230825,113300,3934300,91800,91800,91800,91800,0
|
|
20230825,113200,3934300,91800,91800,91800,91800,0
|
|
20230825,113100,3934300,91800,91800,91800,91800,0
|
|
20230825,113000,3934300,91800,91800,91800,91800,0
|
|
20230825,112900,3934300,91800,91800,91800,91800,0
|
|
20230825,112800,3934300,91800,91800,91800,91800,0
|
|
20230825,112700,3934300,91800,91800,91800,91800,0
|
|
20230825,112600,3934300,91800,91800,91800,91800,0
|
|
20230825,112500,3934300,91800,91800,91800,91800,0
|
|
20230825,112400,3934300,91800,91800,91800,91800,0
|
|
20230825,112300,3934300,91800,91800,91800,91800,0
|
|
20230825,112200,3934300,91800,91800,91800,91800,0
|
|
20230825,112100,3934300,91800,91800,91800,91800,0
|
|
20230825,112000,3934300,91800,91800,91800,91800,0
|
|
20230825,111900,3934300,91800,91800,91800,91800,0
|
|
20230825,111800,3934300,91800,91800,91800,91800,0
|
|
20230825,111700,3934300,91800,91800,91800,91800,0
|
|
20230825,111600,3934300,91800,91800,91800,91800,0
|
|
20230825,111500,3934300,91800,91800,91800,91800,0
|
|
20230825,111400,3934300,91800,91800,91800,91800,0
|
|
20230825,111300,3934300,91800,91800,91800,91800,0
|
|
20230825,111200,3934300,91800,91800,91800,91800,0
|
|
20230825,111100,3934300,91800,91800,91800,91800,0
|
|
20230825,111000,3934300,91800,91800,91800,91800,0
|
|
20230825,110900,3934300,91800,91800,91800,91800,0
|
|
20230825,110800,3934300,91800,91800,91800,91800,0
|
|
20230825,110700,3934300,91800,91800,91800,91800,0
|
|
20230825,110600,3934300,91800,91800,91800,91800,0
|
|
20230825,110500,3934300,91800,91800,91800,91800,0
|
|
20230825,110400,3934300,91800,91800,91800,91800,0
|
|
20230825,110300,3934300,91800,91800,91800,91800,0
|
|
20230825,110200,3934300,91800,91800,91800,91800,0
|
|
20230825,110100,3934300,91800,91800,91800,91800,0
|
|
20230825,110000,3934300,91800,91800,91800,91800,0
|
|
20230825,105900,3934300,91800,91800,91800,91800,0
|
|
20230825,105800,3934300,91800,91800,91800,91800,0
|
|
20230825,105700,3934300,91800,91800,91800,91800,0
|
|
20230825,105600,3934300,91800,91800,91800,91800,0
|
|
20230825,105500,3934300,91800,91800,91800,91800,0
|
|
20230825,105400,3934300,91800,91800,91800,91800,0
|
|
20230825,105300,3934300,91800,91800,91800,91800,0
|
|
20230825,105200,3934300,91800,91800,91800,91800,0
|
|
20230825,105100,3934300,91800,91800,91800,91800,0
|
|
20230825,105000,3934300,91800,91800,91800,91800,0
|
|
20230825,104900,3934300,91800,91800,91800,91800,0
|
|
20230825,104800,3934300,91800,91800,91800,91800,0
|
|
20230825,104700,3934300,91800,91800,91800,91800,0
|
|
20230825,104600,3934300,91800,91800,91800,91800,0
|
|
20230825,104500,3934300,91800,91800,91800,91800,0
|
|
20230825,104400,3934300,91800,91800,91800,91800,0
|
|
20230825,104300,3934300,91800,91800,91800,91800,0
|
|
20230825,104200,3934300,91800,91800,91800,91800,0
|
|
20230825,104100,3934300,91800,91800,91800,91800,0
|
|
20230825,104000,3934300,91800,91800,91800,91800,0
|
|
20230825,103900,3934300,91800,91800,91800,91800,0
|
|
20230825,103800,3934300,91800,91800,91800,91800,0
|
|
20230825,103700,3934300,91800,91800,91800,91800,0
|
|
20230825,103600,3934300,91800,91800,91800,91800,0
|
|
20230825,103500,3934300,91800,91800,91800,91800,0
|
|
20230825,103400,3934300,91800,91800,91800,91800,0
|
|
20230825,103300,3934300,91800,91800,91800,91800,0
|
|
20230825,103200,3934300,91800,91800,91800,91800,0
|
|
20230825,103100,3934300,91800,91800,91800,91800,0
|
|
20230825,103000,3934300,91800,91800,91800,91800,0
|
|
20230825,102900,3934300,91800,91800,91800,91800,0
|
|
20230825,102800,3934300,91800,91800,91800,91800,0
|
|
20230825,102700,3934300,91800,91800,91800,91800,0
|
|
20230825,102600,3934300,91800,91800,91800,91800,0
|
|
20230825,102500,3934300,91800,91800,91800,91800,3
|
|
20230825,102400,3658900,91800,91800,91800,91800,0
|
|
20230825,102300,3658900,91800,91800,91800,91800,0
|
|
20230825,102200,3658900,91800,91800,91800,91800,0
|
|
20230825,102100,3658900,91800,91800,91800,91800,0
|
|
20230825,102000,3658900,91800,91800,91800,91800,0
|
|
20230825,101900,3658900,91800,91800,91800,91800,0
|
|
20230825,101800,3658900,91800,91800,91800,91800,0
|
|
20230825,101700,3658900,91800,91800,91800,91800,0
|
|
20230825,101600,3658900,91800,91800,91800,91800,0
|
|
20230825,101500,3658900,91800,91800,91800,91800,0
|
|
20230825,101400,3658900,91800,91800,91800,91800,0
|
|
20230825,101300,3658900,91800,91800,91800,91800,0
|
|
20230825,101200,3658900,91800,91800,91800,91800,0
|
|
20230825,101100,3658900,91800,91800,91800,91800,0
|
|
20230825,101000,3658900,91800,91800,91800,91800,0
|
|
20230825,100900,3658900,91800,91800,91800,91800,0
|
|
20230825,100800,3658900,91800,91800,91800,91800,0
|
|
20230825,100700,3658900,91800,91800,91800,91800,0
|
|
20230825,100600,3658900,91800,91800,91800,91800,0
|
|
20230825,100500,3658900,91800,91800,91800,91800,0
|
|
20230825,100400,3658900,91800,91800,91800,91800,0
|
|
20230825,100300,3658900,91800,91800,91800,91800,0
|
|
20230825,100200,3658900,91800,91800,91800,91800,0
|
|
20230825,100100,3658900,91800,91800,91800,91800,0
|
|
20230825,100000,3658900,91800,91800,91800,91800,0
|
|
20230825,095900,3658900,91800,91800,91800,91800,0
|
|
20230825,095800,3658900,91800,91800,91800,91800,0
|
|
20230825,095700,3658900,91800,91800,91800,91800,0
|
|
20230825,095600,3658900,91800,91800,91800,91800,0
|
|
20230825,095500,3658900,91800,91800,91800,91800,0
|
|
20230825,095400,3658900,91800,91800,91800,91800,0
|
|
20230825,095300,3658900,91800,91800,91800,91800,0
|
|
20230825,095200,3658900,91800,91800,91800,91800,0
|
|
20230825,095100,3658900,91800,91800,91800,91800,0
|
|
20230825,095000,3658900,91800,91800,91800,91800,0
|
|
20230825,094900,3658900,91800,91800,91800,91800,0
|
|
20230825,094800,3658900,91800,91800,91800,91800,0
|
|
20230825,094700,3658900,91800,91800,91800,91800,0
|
|
20230825,094600,3658900,91800,91800,91800,91800,0
|
|
20230825,094500,3658900,91800,91800,91800,91800,0
|
|
20230825,094400,3658900,91800,91800,91800,91800,0
|
|
20230825,094300,3658900,91800,91800,91800,91800,4
|
|
20230825,094200,3291700,91800,91800,91800,91800,0
|
|
20230825,094100,3291700,91800,91800,91800,91800,0
|
|
20230825,094000,3291700,91800,91800,91800,91800,0
|
|
20230825,093900,3291700,91800,91800,91800,91800,0
|
|
20230825,093800,3291700,91800,91800,91800,91800,0
|
|
20230825,093700,3291700,91800,91800,91800,91800,0
|
|
20230825,093600,3291700,91800,91800,91800,91800,0
|
|
20230825,093500,3291700,91800,91800,91800,91800,0
|
|
20230825,093400,3291700,91800,91800,91800,91800,0
|
|
20230825,093300,3291700,91800,91800,91800,91800,0
|
|
20230825,093200,3291700,91800,91800,91800,91800,0
|
|
20230825,093100,3291700,91800,91800,91800,91800,0
|
|
20230825,093000,3291700,91800,91800,91800,91800,0
|
|
20230825,092900,3291700,91800,91800,91800,91800,1
|
|
20230825,092800,3199900,91300,91300,91300,91300,0
|
|
20230825,092700,3199900,91300,91300,91300,91300,0
|
|
20230825,092600,3199900,91300,91400,91400,91300,25
|
|
20230825,092500,916900,91400,91400,91400,91400,5
|
|
20230825,092400,459900,91800,91800,91800,91800,0
|
|
20230825,092300,459900,91800,91800,91800,91800,0
|
|
20230825,092200,459900,91800,91800,91800,91800,2
|
|
20230825,092100,276300,92100,92100,92100,92100,0
|
|
20230825,092000,276300,92100,92100,92100,92100,0
|
|
20230825,091900,276300,92100,92100,92100,92100,0
|
|
20230825,091800,276300,92100,92100,92100,92100,0
|
|
20230825,091700,276300,92100,92100,92100,92100,0
|
|
20230825,091600,276300,92100,92100,92100,92100,0
|
|
20230825,091500,276300,92100,92100,92100,92100,0
|
|
20230825,091400,276300,92100,92100,92100,92100,0
|
|
20230825,091300,276300,92100,92100,92100,92100,0
|
|
20230825,091200,276300,92100,92100,92100,92100,0
|
|
20230825,091100,276300,92100,92100,92100,92100,0
|
|
20230825,091000,276300,92100,92100,92100,92100,0
|
|
20230825,090900,276300,92100,92100,92100,92100,0
|
|
20230825,090800,276300,92100,92100,92100,92100,0
|
|
20230825,090700,276300,92100,92100,92100,92100,0
|
|
20230825,090600,276300,92100,92100,92100,92100,0
|
|
20230825,090500,276300,92100,92100,92100,92100,0
|
|
20230825,090400,276300,92100,92100,92100,92100,0
|
|
20230825,090300,276300,92100,92100,92100,92100,0
|
|
20230825,090200,276300,92100,92100,92100,92100,0
|
|
20230825,090100,276300,92100,92100,92100,92100,1
|
|
20230825,090000,184200,92100,92100,92100,92100,2
|