661 lines
36 KiB
CSV
661 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,195800,264936700,102900,102900,102900,102900,58
|
|
20230829,195700,264936700,102900,102900,102900,102900,0
|
|
20230829,195600,264936700,102900,102900,102900,102900,0
|
|
20230829,195500,264936700,102900,102900,102900,102900,0
|
|
20230829,195400,264936700,102900,102900,102900,102900,0
|
|
20230829,195300,264936700,102900,102900,102900,102900,0
|
|
20230829,195200,264936700,102900,102900,102900,102900,0
|
|
20230829,195100,264936700,102900,102900,102900,102900,0
|
|
20230829,195000,264936700,102900,102900,102900,102900,0
|
|
20230829,194900,264936700,102900,102900,102900,102900,0
|
|
20230829,194800,264936700,102900,102900,102900,102900,0
|
|
20230829,194700,264936700,102900,102900,102900,102900,0
|
|
20230829,194600,264936700,102900,102900,102900,102900,0
|
|
20230829,194500,264936700,102900,102900,102900,102900,0
|
|
20230829,194400,264936700,102900,102900,102900,102900,0
|
|
20230829,194300,264936700,102900,102900,102900,102900,0
|
|
20230829,194200,264936700,102900,102900,102900,102900,0
|
|
20230829,194100,264936700,102900,102900,102900,102900,0
|
|
20230829,194000,264936700,102900,102900,102900,102900,0
|
|
20230829,193900,264936700,102900,102900,102900,102900,0
|
|
20230829,193800,264936700,102900,102900,102900,102900,0
|
|
20230829,193700,264936700,102900,102900,102900,102900,0
|
|
20230829,193600,264936700,102900,102900,102900,102900,0
|
|
20230829,193500,264936700,102900,102900,102900,102900,0
|
|
20230829,193400,264936700,102900,102900,102900,102900,0
|
|
20230829,193300,264936700,102900,102900,102900,102900,0
|
|
20230829,193200,264936700,102900,102900,102900,102900,0
|
|
20230829,193100,264936700,102900,102900,102900,102900,0
|
|
20230829,193000,264936700,102900,102900,102900,102900,0
|
|
20230829,192900,264936700,102900,102900,102900,102900,0
|
|
20230829,192800,264936700,102900,102900,102900,102900,58
|
|
20230829,192700,264936700,102900,102900,102900,102900,0
|
|
20230829,192600,264936700,102900,102900,102900,102900,0
|
|
20230829,192500,264936700,102900,102900,102900,102900,0
|
|
20230829,192400,264936700,102900,102900,102900,102900,0
|
|
20230829,192300,264936700,102900,102900,102900,102900,0
|
|
20230829,192200,264936700,102900,102900,102900,102900,0
|
|
20230829,192100,264936700,102900,102900,102900,102900,0
|
|
20230829,192000,264936700,102900,102900,102900,102900,0
|
|
20230829,191900,264936700,102900,102900,102900,102900,0
|
|
20230829,191800,264936700,102900,102900,102900,102900,0
|
|
20230829,191700,264936700,102900,102900,102900,102900,0
|
|
20230829,191600,264936700,102900,102900,102900,102900,0
|
|
20230829,191500,264936700,102900,102900,102900,102900,0
|
|
20230829,191400,264936700,102900,102900,102900,102900,0
|
|
20230829,191300,264936700,102900,102900,102900,102900,0
|
|
20230829,191200,264936700,102900,102900,102900,102900,0
|
|
20230829,191100,264936700,102900,102900,102900,102900,0
|
|
20230829,191000,264936700,102900,102900,102900,102900,0
|
|
20230829,190900,264936700,102900,102900,102900,102900,0
|
|
20230829,190800,264936700,102900,102900,102900,102900,0
|
|
20230829,190700,264936700,102900,102900,102900,102900,0
|
|
20230829,190600,264936700,102900,102900,102900,102900,0
|
|
20230829,190500,264936700,102900,102900,102900,102900,0
|
|
20230829,190400,264936700,102900,102900,102900,102900,0
|
|
20230829,190300,264936700,102900,102900,102900,102900,0
|
|
20230829,190200,264936700,102900,102900,102900,102900,0
|
|
20230829,190100,264936700,102900,102900,102900,102900,0
|
|
20230829,190000,264936700,102900,102900,102900,102900,0
|
|
20230829,185900,264936700,102900,102900,102900,102900,0
|
|
20230829,185800,264936700,102900,102900,102900,102900,58
|
|
20230829,185700,264936700,102900,102900,102900,102900,0
|
|
20230829,185600,264936700,102900,102900,102900,102900,0
|
|
20230829,185500,264936700,102900,102900,102900,102900,0
|
|
20230829,185400,264936700,102900,102900,102900,102900,0
|
|
20230829,185300,264936700,102900,102900,102900,102900,0
|
|
20230829,185200,264936700,102900,102900,102900,102900,0
|
|
20230829,185100,264936700,102900,102900,102900,102900,0
|
|
20230829,185000,264936700,102900,102900,102900,102900,0
|
|
20230829,184900,264936700,102900,102900,102900,102900,0
|
|
20230829,184800,264936700,102900,102900,102900,102900,0
|
|
20230829,184700,264936700,102900,102900,102900,102900,0
|
|
20230829,184600,264936700,102900,102900,102900,102900,0
|
|
20230829,184500,264936700,102900,102900,102900,102900,0
|
|
20230829,184400,264936700,102900,102900,102900,102900,0
|
|
20230829,184300,264936700,102900,102900,102900,102900,0
|
|
20230829,184200,264936700,102900,102900,102900,102900,0
|
|
20230829,184100,264936700,102900,102900,102900,102900,0
|
|
20230829,184000,264936700,102900,102900,102900,102900,0
|
|
20230829,183900,264936700,102900,102900,102900,102900,0
|
|
20230829,183800,264936700,102900,102900,102900,102900,0
|
|
20230829,183700,264936700,102900,102900,102900,102900,0
|
|
20230829,183600,264936700,102900,102900,102900,102900,0
|
|
20230829,183500,264936700,102900,102900,102900,102900,0
|
|
20230829,183400,264936700,102900,102900,102900,102900,0
|
|
20230829,183300,264936700,102900,102900,102900,102900,0
|
|
20230829,183200,264936700,102900,102900,102900,102900,0
|
|
20230829,183100,264936700,102900,102900,102900,102900,0
|
|
20230829,183000,264936700,102900,102900,102900,102900,0
|
|
20230829,182900,264936700,102900,102900,102900,102900,0
|
|
20230829,182800,264936700,102900,102900,102900,102900,58
|
|
20230829,182700,264936700,102900,102900,102900,102900,0
|
|
20230829,182600,264936700,102900,102900,102900,102900,0
|
|
20230829,182500,264936700,102900,102900,102900,102900,0
|
|
20230829,182400,264936700,102900,102900,102900,102900,0
|
|
20230829,182300,264936700,102900,102900,102900,102900,0
|
|
20230829,182200,264936700,102900,102900,102900,102900,0
|
|
20230829,182100,264936700,102900,102900,102900,102900,0
|
|
20230829,182000,264936700,102900,102900,102900,102900,0
|
|
20230829,181900,264936700,102900,102900,102900,102900,0
|
|
20230829,181800,264936700,102900,102900,102900,102900,0
|
|
20230829,181700,264936700,102900,102900,102900,102900,0
|
|
20230829,181600,264936700,102900,102900,102900,102900,0
|
|
20230829,181500,264936700,102900,102900,102900,102900,0
|
|
20230829,181400,264936700,102900,102900,102900,102900,0
|
|
20230829,181300,264936700,102900,102900,102900,102900,0
|
|
20230829,181200,264936700,102900,102900,102900,102900,0
|
|
20230829,181100,264936700,102900,102900,102900,102900,0
|
|
20230829,181000,264936700,102900,102900,102900,102900,0
|
|
20230829,180900,264936700,102900,102900,102900,102900,0
|
|
20230829,180800,264936700,102900,102900,102900,102900,0
|
|
20230829,180700,264936700,102900,102900,102900,102900,0
|
|
20230829,180600,264936700,102900,102900,102900,102900,0
|
|
20230829,180500,264936700,102900,102900,102900,102900,0
|
|
20230829,180400,264936700,102900,102900,102900,102900,0
|
|
20230829,180300,264936700,102900,102900,102900,102900,0
|
|
20230829,180200,264936700,102900,102900,102900,102900,0
|
|
20230829,180100,264936700,102900,102900,102900,102900,0
|
|
20230829,180000,264936700,102900,102900,102900,102900,0
|
|
20230829,175900,264936700,102900,102900,102900,102900,0
|
|
20230829,175800,264936700,102900,102900,102900,102900,58
|
|
20230829,175700,264936700,102900,102900,102900,102900,0
|
|
20230829,175600,264936700,102900,102900,102900,102900,0
|
|
20230829,175500,264936700,102900,102900,102900,102900,0
|
|
20230829,175400,264936700,102900,102900,102900,102900,0
|
|
20230829,175300,264936700,102900,102900,102900,102900,0
|
|
20230829,175200,264936700,102900,102900,102900,102900,0
|
|
20230829,175100,264936700,102900,102900,102900,102900,0
|
|
20230829,175000,264936700,102900,102900,102900,102900,0
|
|
20230829,174900,264936700,102900,102900,102900,102900,0
|
|
20230829,174800,264936700,102900,102900,102900,102900,0
|
|
20230829,174700,264936700,102900,102900,102900,102900,0
|
|
20230829,174600,264936700,102900,102900,102900,102900,0
|
|
20230829,174500,264936700,102900,102900,102900,102900,0
|
|
20230829,174400,264936700,102900,102900,102900,102900,0
|
|
20230829,174300,264936700,102900,102900,102900,102900,0
|
|
20230829,174200,264936700,102900,102900,102900,102900,0
|
|
20230829,174100,264936700,102900,102900,102900,102900,0
|
|
20230829,174000,264936700,102900,102900,102900,102900,0
|
|
20230829,173900,264936700,102900,102900,102900,102900,0
|
|
20230829,173800,264936700,102900,102900,102900,102900,0
|
|
20230829,173700,264936700,102900,102900,102900,102900,0
|
|
20230829,173600,264936700,102900,102900,102900,102900,0
|
|
20230829,173500,264936700,102900,102900,102900,102900,0
|
|
20230829,173400,264936700,102900,102900,102900,102900,0
|
|
20230829,173300,264936700,102900,102900,102900,102900,0
|
|
20230829,173200,264936700,102900,102900,102900,102900,0
|
|
20230829,173100,264936700,102900,102900,102900,102900,0
|
|
20230829,173000,264936700,102900,102900,102900,102900,0
|
|
20230829,172900,264936700,102900,102900,102900,102900,0
|
|
20230829,172800,264936700,102900,102900,102900,102900,58
|
|
20230829,172700,264936700,102900,102900,102900,102900,0
|
|
20230829,172600,264936700,102900,102900,102900,102900,0
|
|
20230829,172500,264936700,102900,102900,102900,102900,0
|
|
20230829,172400,264936700,102900,102900,102900,102900,0
|
|
20230829,172300,264936700,102900,102900,102900,102900,0
|
|
20230829,172200,264936700,102900,102900,102900,102900,0
|
|
20230829,172100,264936700,102900,102900,102900,102900,0
|
|
20230829,172000,264936700,102900,102900,102900,102900,0
|
|
20230829,171900,264936700,102900,102900,102900,102900,0
|
|
20230829,171800,264936700,102900,102900,102900,102900,0
|
|
20230829,171700,264936700,102900,102900,102900,102900,0
|
|
20230829,171600,264936700,102900,102900,102900,102900,0
|
|
20230829,171500,264936700,102900,102900,102900,102900,0
|
|
20230829,171400,264936700,102900,102900,102900,102900,0
|
|
20230829,171300,264936700,102900,102900,102900,102900,0
|
|
20230829,171200,264936700,102900,102900,102900,102900,0
|
|
20230829,171100,264936700,102900,102900,102900,102900,0
|
|
20230829,171000,264936700,102900,102900,102900,102900,0
|
|
20230829,170900,264936700,102900,102900,102900,102900,0
|
|
20230829,170800,264936700,102900,102900,102900,102900,0
|
|
20230829,170700,264936700,102900,102900,102900,102900,0
|
|
20230829,170600,264936700,102900,102900,102900,102900,0
|
|
20230829,170500,264936700,102900,102900,102900,102900,0
|
|
20230829,170400,264936700,102900,102900,102900,102900,0
|
|
20230829,170300,264936700,102900,102900,102900,102900,0
|
|
20230829,170200,264936700,102900,102900,102900,102900,0
|
|
20230829,170100,264936700,102900,102900,102900,102900,0
|
|
20230829,170000,264936700,102900,102900,102900,102900,0
|
|
20230829,165900,264936700,102900,102900,102900,102900,0
|
|
20230829,165800,264936700,102900,102900,102900,102900,58
|
|
20230829,165700,264936700,102900,102900,102900,102900,0
|
|
20230829,165600,264936700,102900,102900,102900,102900,0
|
|
20230829,165500,264936700,102900,102900,102900,102900,0
|
|
20230829,165400,264936700,102900,102900,102900,102900,0
|
|
20230829,165300,264936700,102900,102900,102900,102900,0
|
|
20230829,165200,264936700,102900,102900,102900,102900,0
|
|
20230829,165100,264936700,102900,102900,102900,102900,0
|
|
20230829,165000,264936700,102900,102900,102900,102900,0
|
|
20230829,164900,264936700,102900,102900,102900,102900,0
|
|
20230829,164800,264936700,102900,102900,102900,102900,0
|
|
20230829,164700,264936700,102900,102900,102900,102900,0
|
|
20230829,164600,264936700,102900,102900,102900,102900,0
|
|
20230829,164500,264936700,102900,102900,102900,102900,0
|
|
20230829,164400,264936700,102900,102900,102900,102900,0
|
|
20230829,164300,264936700,102900,102900,102900,102900,0
|
|
20230829,164200,264936700,102900,102900,102900,102900,0
|
|
20230829,164100,264936700,102900,102900,102900,102900,0
|
|
20230829,164000,264936700,102900,102900,102900,102900,0
|
|
20230829,163900,264936700,102900,102900,102900,102900,0
|
|
20230829,163800,264936700,102900,102900,102900,102900,0
|
|
20230829,163700,264936700,102900,102900,102900,102900,0
|
|
20230829,163600,264936700,102900,102900,102900,102900,0
|
|
20230829,163500,264936700,102900,102900,102900,102900,0
|
|
20230829,163400,264936700,102900,102900,102900,102900,0
|
|
20230829,163300,264936700,102900,102900,102900,102900,0
|
|
20230829,163200,264936700,102900,102900,102900,102900,0
|
|
20230829,163100,264936700,102900,102900,102900,102900,0
|
|
20230829,163000,264936700,102900,102900,102900,102900,0
|
|
20230829,162900,264936700,102900,102900,102900,102900,0
|
|
20230829,162800,264936700,102900,102900,102900,102900,58
|
|
20230829,162700,264936700,102900,102900,102900,102900,0
|
|
20230829,162600,264936700,102900,102900,102900,102900,0
|
|
20230829,162500,264936700,102900,102900,102900,102900,0
|
|
20230829,162400,264936700,102900,102900,102900,102900,0
|
|
20230829,162300,264936700,102900,102900,102900,102900,0
|
|
20230829,162200,264936700,102900,102900,102900,102900,0
|
|
20230829,162100,264936700,102900,102900,102900,102900,0
|
|
20230829,162000,264936700,102900,102900,102900,102900,0
|
|
20230829,161900,264936700,102900,102900,102900,102900,0
|
|
20230829,161800,264936700,102900,102900,102900,102900,0
|
|
20230829,161700,264936700,102900,102900,102900,102900,0
|
|
20230829,161600,264936700,102900,102900,102900,102900,0
|
|
20230829,161500,264936700,102900,102900,102900,102900,0
|
|
20230829,161400,264936700,102900,102900,102900,102900,0
|
|
20230829,161300,264936700,102900,102900,102900,102900,0
|
|
20230829,161200,264936700,102900,102900,102900,102900,0
|
|
20230829,161100,264936700,102900,102900,102900,102900,0
|
|
20230829,161000,264936700,102900,102900,102900,102900,0
|
|
20230829,160900,264936700,102900,102900,102900,102900,0
|
|
20230829,160800,264936700,102900,102900,102900,102900,0
|
|
20230829,160700,264936700,102900,102900,102900,102900,0
|
|
20230829,160600,264936700,102900,102900,102900,102900,0
|
|
20230829,160500,264936700,102900,102900,102900,102900,0
|
|
20230829,160400,264936700,102900,102900,102900,102900,0
|
|
20230829,160300,264936700,102900,102900,102900,102900,0
|
|
20230829,160200,264936700,102900,102900,102900,102900,0
|
|
20230829,160100,264936700,102900,102900,102900,102900,0
|
|
20230829,160000,264936700,102900,102900,102900,102900,0
|
|
20230829,155900,264936700,102900,102900,102900,102900,0
|
|
20230829,155800,264936700,102900,102900,102900,102900,58
|
|
20230829,155700,264936700,102900,102900,102900,102900,0
|
|
20230829,155600,264936700,102900,102900,102900,102900,0
|
|
20230829,155500,264936700,102900,102900,102900,102900,0
|
|
20230829,155400,264936700,102900,102900,102900,102900,0
|
|
20230829,155300,264936700,102900,102900,102900,102900,0
|
|
20230829,155200,264936700,102900,102900,102900,102900,0
|
|
20230829,155100,264936700,102900,102900,102900,102900,0
|
|
20230829,155000,264936700,102900,102900,102900,102900,0
|
|
20230829,154900,264936700,102900,102900,102900,102900,0
|
|
20230829,154800,264936700,102900,102900,102900,102900,0
|
|
20230829,154700,264936700,102900,102900,102900,102900,0
|
|
20230829,154600,264936700,102900,102900,102900,102900,0
|
|
20230829,154500,264936700,102900,102900,102900,102900,0
|
|
20230829,154400,264936700,102900,102900,102900,102900,0
|
|
20230829,154300,264936700,102900,102900,102900,102900,0
|
|
20230829,154200,264936700,102900,102900,102900,102900,0
|
|
20230829,154100,264936700,102900,102900,102900,102900,0
|
|
20230829,154000,264936700,102900,102900,102900,102900,0
|
|
20230829,153900,264936700,102900,102900,102900,102900,0
|
|
20230829,153800,264936700,102900,102900,102900,102900,0
|
|
20230829,153700,264936700,102900,102900,102900,102900,0
|
|
20230829,153600,264936700,102900,102900,102900,102900,0
|
|
20230829,153500,264936700,102900,102900,102900,102900,0
|
|
20230829,153400,264936700,102900,102900,102900,102900,0
|
|
20230829,153300,264936700,102900,102900,102900,102900,0
|
|
20230829,153200,264936700,102900,102900,102900,102900,0
|
|
20230829,153100,264936700,102900,102900,102900,102900,0
|
|
20230829,153000,264936700,102900,102900,102900,102900,58
|
|
20230829,152900,258968500,102900,102900,102900,102900,0
|
|
20230829,152800,258968500,102900,102900,102900,102900,0
|
|
20230829,152700,258968500,102900,102900,102900,102900,0
|
|
20230829,152600,258968500,102900,102900,102900,102900,0
|
|
20230829,152500,258968500,102900,102900,102900,102900,0
|
|
20230829,152400,258968500,102900,102900,102900,102900,0
|
|
20230829,152300,258968500,102900,102900,102900,102900,0
|
|
20230829,152200,258968500,102900,102900,102900,102900,0
|
|
20230829,152100,258968500,102900,102900,102900,102900,0
|
|
20230829,152000,258968500,102900,102900,102900,102900,0
|
|
20230829,151900,258968500,102900,102900,102900,102900,27
|
|
20230829,151800,256190200,102900,102900,102900,102900,5
|
|
20230829,151700,255675700,102700,102700,102700,102700,0
|
|
20230829,151600,255675700,102700,102700,102700,102700,0
|
|
20230829,151500,255675700,102700,102700,102700,102700,2
|
|
20230829,151400,255470300,102700,102700,102700,102700,0
|
|
20230829,151300,255470300,102700,102700,102700,102700,0
|
|
20230829,151200,255470300,102700,102700,102700,102700,0
|
|
20230829,151100,255470300,102700,102700,102700,102700,19
|
|
20230829,151000,253519000,102900,102900,102900,102900,0
|
|
20230829,150900,253519000,102900,102900,102900,102900,0
|
|
20230829,150800,253519000,102900,102900,102900,102900,0
|
|
20230829,150700,253519000,102900,102900,102900,102900,3
|
|
20230829,150600,253210300,102700,102700,102700,102700,2
|
|
20230829,150500,253004900,102700,102700,102700,102700,0
|
|
20230829,150400,253004900,102700,102700,102700,102700,3
|
|
20230829,150300,252696800,102900,102900,102900,102900,0
|
|
20230829,150200,252696800,102900,102900,102900,102900,0
|
|
20230829,150100,252696800,102900,102900,102900,102900,0
|
|
20230829,150000,252696800,102900,102900,102900,102900,1
|
|
20230829,145900,252593900,102900,102900,102900,102900,0
|
|
20230829,145800,252593900,102900,102900,102900,102900,0
|
|
20230829,145700,252593900,102900,102900,102900,102900,0
|
|
20230829,145600,252593900,102900,102900,102900,102900,0
|
|
20230829,145500,252593900,102900,102900,102900,102900,0
|
|
20230829,145400,252593900,102900,102900,102900,102900,0
|
|
20230829,145300,252593900,102900,102900,102900,102900,0
|
|
20230829,145200,252593900,102900,102900,102900,102900,0
|
|
20230829,145100,252593900,102900,102900,102900,102900,0
|
|
20230829,145000,252593900,102900,102800,102900,102800,5
|
|
20230829,144900,252079500,102600,102900,102900,102600,30
|
|
20230829,144800,248998500,102900,102900,102900,102900,0
|
|
20230829,144700,248998500,102900,102900,102900,102900,0
|
|
20230829,144600,248998500,102900,102900,102900,102900,5
|
|
20230829,144500,248484000,102800,102800,102800,102800,0
|
|
20230829,144400,248484000,102800,102800,102800,102800,0
|
|
20230829,144300,248484000,102800,102800,102800,102800,0
|
|
20230829,144200,248484000,102800,102700,102900,102700,31
|
|
20230829,144100,245299900,102700,102700,102700,102700,12
|
|
20230829,144000,244067500,102600,102600,102600,102600,0
|
|
20230829,143900,244067500,102600,102600,102600,102600,0
|
|
20230829,143800,244067500,102600,102600,102600,102600,10
|
|
20230829,143700,243041500,102600,102600,102600,102600,0
|
|
20230829,143600,243041500,102600,102600,102600,102600,0
|
|
20230829,143500,243041500,102600,102600,102600,102600,0
|
|
20230829,143400,243041500,102600,102600,102600,102600,0
|
|
20230829,143300,243041500,102600,102600,102600,102600,2
|
|
20230829,143200,242836300,102300,102300,102300,102300,0
|
|
20230829,143100,242836300,102300,102300,102300,102300,0
|
|
20230829,143000,242836300,102300,102300,102300,102300,0
|
|
20230829,142900,242836300,102300,102300,102300,102300,0
|
|
20230829,142800,242836300,102300,102300,102300,102300,0
|
|
20230829,142700,242836300,102300,102300,102300,102300,0
|
|
20230829,142600,242836300,102300,102300,102300,102300,0
|
|
20230829,142500,242836300,102300,102300,102300,102300,0
|
|
20230829,142400,242836300,102300,102300,102300,102300,0
|
|
20230829,142300,242836300,102300,102300,102300,102300,0
|
|
20230829,142200,242836300,102300,102300,102300,102300,0
|
|
20230829,142100,242836300,102300,102300,102300,102300,2
|
|
20230829,142000,242631700,102600,102600,102600,102600,0
|
|
20230829,141900,242631700,102600,102600,102600,102600,0
|
|
20230829,141800,242631700,102600,102600,102600,102600,1
|
|
20230829,141700,242529100,102800,102800,102800,102800,0
|
|
20230829,141600,242529100,102800,102800,102800,102800,0
|
|
20230829,141500,242529100,102800,102800,102800,102800,0
|
|
20230829,141400,242529100,102800,102800,102800,102800,0
|
|
20230829,141300,242529100,102800,102800,102800,102800,0
|
|
20230829,141200,242529100,102800,102800,102800,102800,0
|
|
20230829,141100,242529100,102800,102800,102800,102800,0
|
|
20230829,141000,242529100,102800,102800,102800,102800,0
|
|
20230829,140900,242529100,102800,102700,102800,102700,100
|
|
20230829,140800,232249900,102700,102700,102700,102700,0
|
|
20230829,140700,232249900,102700,102700,102700,102700,0
|
|
20230829,140600,232249900,102700,102700,102700,102700,0
|
|
20230829,140500,232249900,102700,102700,102700,102700,0
|
|
20230829,140400,232249900,102700,102700,102700,102700,0
|
|
20230829,140300,232249900,102700,102700,102700,102700,0
|
|
20230829,140200,232249900,102700,102700,102700,102700,0
|
|
20230829,140100,232249900,102700,102700,102700,102700,1
|
|
20230829,140000,232147200,102100,102200,102200,102100,50
|
|
20230829,135900,227040600,102200,102200,102200,102200,0
|
|
20230829,135800,227040600,102200,102200,102200,102200,0
|
|
20230829,135700,227040600,102200,102200,102200,102200,40
|
|
20230829,135600,222952600,102200,102200,102200,102200,5
|
|
20230829,135500,222441600,102200,102200,102200,102200,0
|
|
20230829,135400,222441600,102200,102200,102200,102200,44
|
|
20230829,135300,217944800,102200,102200,102200,102200,5
|
|
20230829,135200,217433800,102300,102300,102300,102300,2
|
|
20230829,135100,217229200,102400,102300,102400,102300,35
|
|
20230829,135000,213647700,102400,102400,102400,102400,14
|
|
20230829,134900,212214100,102500,102500,102500,102500,118
|
|
20230829,134800,200119100,102600,102600,102600,102600,0
|
|
20230829,134700,200119100,102600,102600,102600,102600,3
|
|
20230829,134600,199811300,102600,102600,102600,102600,0
|
|
20230829,134500,199811300,102600,102600,102600,102600,0
|
|
20230829,134400,199811300,102600,102600,102600,102600,10
|
|
20230829,134300,198785300,102600,102600,102600,102600,0
|
|
20230829,134200,198785300,102600,102600,102600,102600,1
|
|
20230829,134100,198682700,102600,102600,102600,102600,1
|
|
20230829,134000,198580100,102600,102600,102600,102600,0
|
|
20230829,133900,198580100,102600,102600,102600,102600,1
|
|
20230829,133800,198477500,102500,102500,102500,102500,0
|
|
20230829,133700,198477500,102500,102500,102500,102500,0
|
|
20230829,133600,198477500,102500,102500,102500,102500,71
|
|
20230829,133500,191200000,102600,102600,102600,102600,88
|
|
20230829,133400,182171200,102700,102700,102700,102700,0
|
|
20230829,133300,182171200,102700,102700,102700,102700,0
|
|
20230829,133200,182171200,102700,102700,102700,102700,10
|
|
20230829,133100,181144200,102700,102700,102700,102700,0
|
|
20230829,133000,181144200,102700,102700,102700,102700,0
|
|
20230829,132900,181144200,102700,102700,102700,102700,0
|
|
20230829,132800,181144200,102700,102700,102700,102700,0
|
|
20230829,132700,181144200,102700,102700,102700,102700,0
|
|
20230829,132600,181144200,102700,102700,102700,102700,0
|
|
20230829,132500,181144200,102700,102700,102700,102700,0
|
|
20230829,132400,181144200,102700,102700,102700,102700,64
|
|
20230829,132300,174571400,102700,102700,102700,102700,0
|
|
20230829,132200,174571400,102700,102700,102700,102700,9
|
|
20230829,132100,173647100,102800,102800,102800,102800,0
|
|
20230829,132000,173647100,102800,102800,102800,102800,0
|
|
20230829,131900,173647100,102800,102800,102800,102800,11
|
|
20230829,131800,172516300,102800,102800,102800,102800,0
|
|
20230829,131700,172516300,102800,102800,102800,102800,0
|
|
20230829,131600,172516300,102800,102800,102800,102800,22
|
|
20230829,131500,170254700,103000,103000,103000,103000,0
|
|
20230829,131400,170254700,103000,103000,103000,103000,0
|
|
20230829,131300,170254700,103000,103000,103000,103000,0
|
|
20230829,131200,170254700,103000,103000,103000,103000,0
|
|
20230829,131100,170254700,103000,103000,103000,103000,5
|
|
20230829,131000,169739700,102800,102800,102800,102800,0
|
|
20230829,130900,169739700,102800,102800,102800,102800,0
|
|
20230829,130800,169739700,102800,102800,102800,102800,0
|
|
20230829,130700,169739700,102800,102800,102800,102800,0
|
|
20230829,130600,169739700,102800,102800,102800,102800,0
|
|
20230829,130500,169739700,102800,102800,102800,102800,0
|
|
20230829,130400,169739700,102800,102800,102800,102800,0
|
|
20230829,130300,169739700,102800,102800,102800,102800,0
|
|
20230829,130200,169739700,102800,102800,102800,102800,0
|
|
20230829,130100,169739700,102800,102800,102800,102800,0
|
|
20230829,130000,169739700,102800,102800,102800,102800,0
|
|
20230829,125900,169739700,102800,102800,102800,102800,0
|
|
20230829,125800,169739700,102800,102800,102800,102800,0
|
|
20230829,125700,169739700,102800,102800,102800,102800,0
|
|
20230829,125600,169739700,102800,102800,102800,102800,0
|
|
20230829,125500,169739700,102800,102800,102800,102800,0
|
|
20230829,125400,169739700,102800,102800,102800,102800,0
|
|
20230829,125300,169739700,102800,102800,102800,102800,0
|
|
20230829,125200,169739700,102800,102800,102800,102800,0
|
|
20230829,125100,169739700,102800,102800,102800,102800,10
|
|
20230829,125000,168711700,103000,103000,103000,103000,0
|
|
20230829,124900,168711700,103000,103000,103000,103000,0
|
|
20230829,124800,168711700,103000,103000,103000,103000,0
|
|
20230829,124700,168711700,103000,103000,103000,103000,0
|
|
20230829,124600,168711700,103000,103000,103000,103000,50
|
|
20230829,124500,163561700,103000,103000,103000,103000,0
|
|
20230829,124400,163561700,103000,103000,103000,103000,0
|
|
20230829,124300,163561700,103000,103000,103000,103000,0
|
|
20230829,124200,163561700,103000,103000,103000,103000,0
|
|
20230829,124100,163561700,103000,103000,103000,103000,0
|
|
20230829,124000,163561700,103000,103000,103000,103000,1
|
|
20230829,123900,163458700,102800,102800,102800,102800,0
|
|
20230829,123800,163458700,102800,102800,102800,102800,0
|
|
20230829,123700,163458700,102800,102800,102800,102800,0
|
|
20230829,123600,163458700,102800,102800,102800,102800,0
|
|
20230829,123500,163458700,102800,102900,102900,102800,10
|
|
20230829,123400,162430500,102900,102900,102900,102900,0
|
|
20230829,123300,162430500,102900,102900,102900,102900,0
|
|
20230829,123200,162430500,102900,102900,102900,102900,0
|
|
20230829,123100,162430500,102900,102900,102900,102900,0
|
|
20230829,123000,162430500,102900,102900,102900,102900,0
|
|
20230829,122900,162430500,102900,102900,102900,102900,38
|
|
20230829,122800,158520300,103400,103400,103400,103400,0
|
|
20230829,122700,158520300,103400,103400,103400,103400,0
|
|
20230829,122600,158520300,103400,103400,103400,103400,0
|
|
20230829,122500,158520300,103400,103400,103400,103400,0
|
|
20230829,122400,158520300,103400,103400,103400,103400,0
|
|
20230829,122300,158520300,103400,103400,103400,103400,0
|
|
20230829,122200,158520300,103400,103400,103400,103400,0
|
|
20230829,122100,158520300,103400,103400,103400,103400,0
|
|
20230829,122000,158520300,103400,103400,103400,103400,0
|
|
20230829,121900,158520300,103400,103400,103400,103400,0
|
|
20230829,121800,158520300,103400,103400,103400,103400,0
|
|
20230829,121700,158520300,103400,103400,103400,103400,0
|
|
20230829,121600,158520300,103400,103400,103400,103400,0
|
|
20230829,121500,158520300,103400,103400,103400,103400,0
|
|
20230829,121400,158520300,103400,103400,103400,103400,0
|
|
20230829,121300,158520300,103400,103400,103400,103400,0
|
|
20230829,121200,158520300,103400,103400,103400,103400,0
|
|
20230829,121100,158520300,103400,103400,103400,103400,0
|
|
20230829,121000,158520300,103400,103400,103400,103400,0
|
|
20230829,120900,158520300,103400,103400,103400,103400,0
|
|
20230829,120800,158520300,103400,103400,103400,103400,0
|
|
20230829,120700,158520300,103400,103400,103400,103400,0
|
|
20230829,120600,158520300,103400,103400,103400,103400,0
|
|
20230829,120500,158520300,103400,103400,103400,103400,0
|
|
20230829,120400,158520300,103400,103400,103400,103400,0
|
|
20230829,120300,158520300,103400,103400,103400,103400,0
|
|
20230829,120200,158520300,103400,103400,103400,103400,0
|
|
20230829,120100,158520300,103400,103400,103400,103400,0
|
|
20230829,120000,158520300,103400,103400,103400,103400,0
|
|
20230829,115900,158520300,103400,103400,103400,103400,1
|
|
20230829,115800,158416900,103400,103400,103400,103400,0
|
|
20230829,115700,158416900,103400,103000,103400,103000,2
|
|
20230829,115600,158210500,103400,103400,103400,103400,1
|
|
20230829,115500,158107100,103400,103000,103400,103000,2
|
|
20230829,115400,157900700,103400,103400,103400,103400,0
|
|
20230829,115300,157900700,103400,103400,103400,103400,1
|
|
20230829,115200,157797300,103400,103400,103400,103400,1
|
|
20230829,115100,157693900,103400,103400,103400,103400,1
|
|
20230829,115000,157590500,103400,103400,103400,103400,36
|
|
20230829,114900,153868100,103400,103400,103400,103400,1
|
|
20230829,114800,153764700,103400,103400,103400,103400,2
|
|
20230829,114700,153557900,103400,103400,103400,103400,1
|
|
20230829,114600,153454500,103400,103400,103400,103400,0
|
|
20230829,114500,153454500,103400,102900,103400,102900,5
|
|
20230829,114400,152939500,103400,103400,103400,103400,1
|
|
20230829,114300,152836100,103400,103400,103400,103400,1
|
|
20230829,114200,152732700,103000,103000,103000,103000,0
|
|
20230829,114100,152732700,103000,103000,103000,103000,4
|
|
20230829,114000,152320700,103000,103000,103000,103000,1
|
|
20230829,113900,152217700,102800,103000,103000,102800,2
|
|
20230829,113800,152011900,103000,103000,103000,103000,0
|
|
20230829,113700,152011900,103000,103000,103000,103000,1
|
|
20230829,113600,151908900,103000,103000,103000,103000,1
|
|
20230829,113500,151805900,103000,103000,103000,103000,1
|
|
20230829,113400,151702900,102800,103000,103000,102800,27
|
|
20230829,113300,148923300,103300,103300,103300,103300,1
|
|
20230829,113200,148820000,103400,103400,103400,103400,1
|
|
20230829,113100,148716600,103400,103400,103400,103400,2
|
|
20230829,113000,148509800,103400,103400,103400,103400,0
|
|
20230829,112900,148509800,103400,103400,103400,103400,1
|
|
20230829,112800,148406400,103400,103400,103400,103400,1
|
|
20230829,112700,148303000,103400,103400,103400,103400,1
|
|
20230829,112600,148199600,103400,103400,103400,103400,0
|
|
20230829,112500,148199600,103400,103400,103400,103400,1
|
|
20230829,112400,148096200,103400,103400,103400,103400,1
|
|
20230829,112300,147992800,103400,103400,103400,103400,1
|
|
20230829,112200,147889400,103400,103400,103400,103400,0
|
|
20230829,112100,147889400,103400,103400,103400,103400,1
|
|
20230829,112000,147786000,103400,103400,103400,103400,1
|
|
20230829,111900,147682600,103400,103400,103400,103400,1
|
|
20230829,111800,147579200,103400,103400,103400,103400,0
|
|
20230829,111700,147579200,103400,103400,103400,103400,1
|
|
20230829,111600,147475800,103300,103300,103300,103300,2
|
|
20230829,111500,147269200,103300,103300,103300,103300,3
|
|
20230829,111400,146959300,103300,103300,103300,103300,2
|
|
20230829,111300,146752700,103300,103300,103300,103300,1
|
|
20230829,111200,146649400,103300,103300,103300,103300,1
|
|
20230829,111100,146546100,103300,103300,103300,103300,1
|
|
20230829,111000,146442800,103300,103300,103300,103300,0
|
|
20230829,110900,146442800,103300,103300,103300,103300,1
|
|
20230829,110800,146339500,103200,103200,103200,103200,1
|
|
20230829,110700,146236300,103200,103200,103200,103200,1
|
|
20230829,110600,146133100,103200,103200,103200,103200,0
|
|
20230829,110500,146133100,103200,103200,103200,103200,1
|
|
20230829,110400,146029900,103200,103200,103200,103200,1
|
|
20230829,110300,145926700,103200,103200,103200,103200,1
|
|
20230829,110200,145823500,103200,103200,103200,103200,0
|
|
20230829,110100,145823500,103200,103200,103200,103200,1
|
|
20230829,110000,145720300,103200,103200,103200,103200,1
|
|
20230829,105900,145617100,103200,103200,103200,103200,1
|
|
20230829,105800,145513900,103200,103200,103200,103200,0
|
|
20230829,105700,145513900,103200,102800,103200,102800,62
|
|
20230829,105600,139139900,102800,103200,103200,102800,40
|
|
20230829,105500,135027500,103200,103200,103200,103200,1
|
|
20230829,105400,134924300,103200,103200,103200,103200,0
|
|
20230829,105300,134924300,103200,103200,103200,103200,1
|
|
20230829,105200,134821100,103200,103200,103200,103200,1
|
|
20230829,105100,134717900,103200,103200,103200,103200,1
|
|
20230829,105000,134614700,103200,103200,103200,103200,0
|
|
20230829,104900,134614700,103200,103100,103200,103100,2
|
|
20230829,104800,134408400,103100,103100,103100,103100,1
|
|
20230829,104700,134305300,103100,103100,103100,103100,1
|
|
20230829,104600,134202200,103200,103200,103200,103200,0
|
|
20230829,104500,134202200,103200,103200,103200,103200,1
|
|
20230829,104400,134099000,103300,103300,103300,103300,1
|
|
20230829,104300,133995700,103400,103400,103400,103400,1
|
|
20230829,104200,133892300,103400,103400,103400,103400,0
|
|
20230829,104100,133892300,103400,102800,103400,102700,31
|
|
20230829,104000,130706300,103600,103600,103600,103600,1
|
|
20230829,103900,130602700,103600,103600,103600,103600,1
|
|
20230829,103800,130499100,103600,103600,103600,103600,0
|
|
20230829,103700,130499100,103600,103600,103600,103600,1
|
|
20230829,103600,130395500,103600,103600,103600,103600,1
|
|
20230829,103500,130291900,103600,103600,103600,103600,1
|
|
20230829,103400,130188300,103600,103600,103600,103600,0
|
|
20230829,103300,130188300,103600,103600,103600,103600,1
|
|
20230829,103200,130084700,103600,103600,103600,103600,1
|
|
20230829,103100,129981100,103600,103600,103600,103600,1
|
|
20230829,103000,129877500,103600,103600,103600,103600,1
|
|
20230829,102900,129773900,103600,103600,103600,103600,0
|
|
20230829,102800,129773900,103600,103600,103600,103600,1
|
|
20230829,102700,129670300,102800,103600,103600,102800,51
|
|
20230829,102600,124426700,103600,103600,103600,103600,1
|
|
20230829,102500,124323100,103600,103400,103600,103400,8
|
|
20230829,102400,123495000,103500,103500,103500,103500,1
|
|
20230829,102300,123391500,103600,103600,103600,103600,1
|
|
20230829,102200,123287900,103700,103700,103700,103700,1
|
|
20230829,102100,123184200,102800,103000,103000,102800,150
|
|
20230829,102000,107750800,103700,103000,103700,103000,51
|
|
20230829,101900,102497100,103000,103800,103800,103000,52
|
|
20230829,101800,97139500,103800,103700,103800,103700,6
|
|
20230829,101700,96516800,103700,103700,103700,103700,0
|
|
20230829,101600,96516800,103700,103700,103700,103700,1
|
|
20230829,101500,96413100,103700,103700,103700,103700,1
|
|
20230829,101400,96309400,103800,103600,103800,103600,2
|
|
20230829,101300,96102000,103600,103600,103600,103600,19
|
|
20230829,101200,94133600,103500,103500,103500,103500,1
|
|
20230829,101100,94030100,103500,103500,103500,103500,1
|
|
20230829,101000,93926600,103000,103500,103500,103000,51
|
|
20230829,100900,88673100,103600,103600,103600,103600,0
|
|
20230829,100800,88673100,103600,103600,103600,103000,39
|
|
20230829,100700,84651300,103600,103600,103600,103600,1
|
|
20230829,100600,84547700,103600,103600,103600,103600,1
|
|
20230829,100500,84444100,103600,103600,103600,103600,1
|
|
20230829,100400,84340500,103600,103600,103600,103600,0
|
|
20230829,100300,84340500,103600,103600,103600,103600,1
|
|
20230829,100200,84236900,103600,103600,103600,103600,1
|
|
20230829,100100,84133300,103600,103100,103600,103100,27
|
|
20230829,100000,81340100,103100,103200,103200,103100,40
|
|
20230829,095900,77216000,103500,103500,103500,103500,1
|
|
20230829,095800,77112500,103500,103500,103500,103500,1
|
|
20230829,095700,77009000,103600,103600,103600,103600,4
|
|
20230829,095600,76594600,103600,103600,103600,103600,0
|
|
20230829,095500,76594600,103600,103600,103600,103600,1
|
|
20230829,095400,76491000,103600,103600,103600,103600,27
|
|
20230829,095300,73693800,103600,103600,103600,103600,1
|
|
20230829,095200,73590200,103500,103500,103500,103500,0
|
|
20230829,095100,73590200,103500,103500,103500,103500,1
|
|
20230829,095000,73486700,103000,103500,103500,103000,63
|
|
20230829,094900,66997200,103000,103900,103900,103000,101
|
|
20230829,094800,56591300,103900,103900,103900,103900,0
|
|
20230829,094700,56591300,103900,103900,103900,103900,1
|
|
20230829,094600,56487400,103100,103800,103900,103100,4
|
|
20230829,094500,56072800,103800,103800,103800,103800,1
|
|
20230829,094400,55969000,103800,103800,103800,103800,38
|
|
20230829,094300,52024600,103700,103700,103700,103700,1
|
|
20230829,094200,51920900,103800,103800,103800,103800,1
|
|
20230829,094100,51817100,103800,103800,103800,103800,1
|
|
20230829,094000,51713300,103600,103600,103600,103600,3
|
|
20230829,093900,51402500,103700,103300,103700,103300,42
|
|
20230829,093800,47057500,103700,103700,103700,103700,4
|
|
20230829,093700,46642700,103600,103600,103600,103600,1
|
|
20230829,093600,46539100,103700,103700,103700,103700,1
|
|
20230829,093500,46435400,103700,103700,103700,103700,0
|
|
20230829,093400,46435400,103700,103700,103700,103700,2
|
|
20230829,093300,46228000,103800,103800,103800,103800,1
|
|
20230829,093200,46124200,103700,103700,103700,103700,3
|
|
20230829,093100,45813100,103100,103500,103500,103100,126
|
|
20230829,093000,32798200,103500,103500,103500,103400,82
|
|
20230829,092900,24311300,103800,103800,103800,103800,1
|
|
20230829,092800,24207500,103900,104000,104000,103900,2
|
|
20230829,092700,23999600,103500,103500,103500,103500,1
|
|
20230829,092600,23896100,104000,104000,104000,104000,1
|
|
20230829,092500,23792100,104000,104000,104000,104000,2
|
|
20230829,092400,23584100,104000,103500,104000,103500,3
|
|
20230829,092300,23273100,104000,104000,104000,104000,0
|
|
20230829,092200,23273100,104000,104000,104000,104000,1
|
|
20230829,092100,23169100,104000,104000,104000,104000,1
|
|
20230829,092000,23065100,104000,104000,104000,104000,1
|
|
20230829,091900,22961100,104000,104000,104000,104000,0
|
|
20230829,091800,22961100,104000,104000,104000,104000,1
|
|
20230829,091700,22857100,104000,104000,104000,104000,1
|
|
20230829,091600,22753100,104000,104000,104000,104000,4
|
|
20230829,091500,22337100,103500,103500,103500,103500,2
|
|
20230829,091400,22130100,103500,103500,103500,103500,19
|
|
20230829,091300,20163600,103500,103500,103500,103500,1
|
|
20230829,091200,20060100,104000,104000,104000,104000,1
|
|
20230829,091100,19956100,104000,104000,104000,104000,1
|
|
20230829,091000,19852100,104000,104000,104000,104000,0
|
|
20230829,090900,19852100,104000,104000,104000,104000,4
|
|
20230829,090800,19436100,104000,103800,104000,103800,5
|
|
20230829,090700,18916600,104000,104000,104000,104000,24
|
|
20230829,090600,16420600,103100,103100,103100,103100,52
|
|
20230829,090500,11059400,104100,104000,104100,104000,21
|
|
20230829,090400,8873700,104100,104100,104100,104100,10
|
|
20230829,090300,7832700,104100,104100,104100,104100,1
|
|
20230829,090200,7728600,104100,104100,104100,104100,0
|
|
20230829,090100,7728600,104100,104100,104100,104100,1
|
|
20230829,090000,7624500,104300,104500,104500,104200,73
|