584 lines
30 KiB
CSV
584 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230821,184100,236721900,57700,57700,57700,57700,13
|
|
20230821,184000,236721900,57700,57700,57700,57700,0
|
|
20230821,183900,236721900,57700,57700,57700,57700,0
|
|
20230821,183800,236721900,57700,57700,57700,57700,0
|
|
20230821,183700,236721900,57700,57700,57700,57700,0
|
|
20230821,183600,236721900,57700,57700,57700,57700,0
|
|
20230821,183500,236721900,57700,57700,57700,57700,0
|
|
20230821,183400,236721900,57700,57700,57700,57700,0
|
|
20230821,183300,236721900,57700,57700,57700,57700,0
|
|
20230821,183200,236721900,57700,57700,57700,57700,0
|
|
20230821,183100,236721900,57700,57700,57700,57700,0
|
|
20230821,183000,236721900,57700,57700,57700,57700,0
|
|
20230821,182900,236721900,57700,57700,57700,57700,0
|
|
20230821,182800,236721900,57700,57700,57700,57700,0
|
|
20230821,182700,236721900,57700,57700,57700,57700,0
|
|
20230821,182600,236721900,57700,57700,57700,57700,0
|
|
20230821,182500,236721900,57700,57700,57700,57700,0
|
|
20230821,182400,236721900,57700,57700,57700,57700,0
|
|
20230821,182300,236721900,57700,57700,57700,57700,0
|
|
20230821,182200,236721900,57700,57700,57700,57700,0
|
|
20230821,182100,236721900,57700,57700,57700,57700,0
|
|
20230821,182000,236721900,57700,57700,57700,57700,0
|
|
20230821,181900,236721900,57700,57700,57700,57700,0
|
|
20230821,181800,236721900,57700,57700,57700,57700,0
|
|
20230821,181700,236721900,57700,57700,57700,57700,0
|
|
20230821,181600,236721900,57700,57700,57700,57700,0
|
|
20230821,181500,236721900,57700,57700,57700,57700,0
|
|
20230821,181400,236721900,57700,57700,57700,57700,0
|
|
20230821,181300,236721900,57700,57700,57700,57700,0
|
|
20230821,181200,236721900,57700,57700,57700,57700,0
|
|
20230821,181100,236721900,57700,57700,57700,57700,13
|
|
20230821,181000,236721900,57700,57700,57700,57700,0
|
|
20230821,180900,236721900,57700,57700,57700,57700,0
|
|
20230821,180800,236721900,57700,57700,57700,57700,0
|
|
20230821,180700,236721900,57700,57700,57700,57700,0
|
|
20230821,180600,236721900,57700,57700,57700,57700,0
|
|
20230821,180500,236721900,57700,57700,57700,57700,0
|
|
20230821,180400,236721900,57700,57700,57700,57700,0
|
|
20230821,180300,236721900,57700,57700,57700,57700,0
|
|
20230821,180200,236721900,57700,57700,57700,57700,0
|
|
20230821,180100,236721900,57700,57700,57700,57700,0
|
|
20230821,180000,236721900,57700,57700,57700,57700,0
|
|
20230821,175900,236721900,57700,57700,57700,57700,0
|
|
20230821,175800,236721900,57700,57700,57700,57700,0
|
|
20230821,175700,236721900,57700,57700,57700,57700,0
|
|
20230821,175600,236721900,57700,57700,57700,57700,0
|
|
20230821,175500,236721900,57700,57700,57700,57700,0
|
|
20230821,175400,236721900,57700,57700,57700,57700,0
|
|
20230821,175300,236721900,57700,57700,57700,57700,0
|
|
20230821,175200,236721900,57700,57700,57700,57700,0
|
|
20230821,175100,236721900,57700,57700,57700,57700,0
|
|
20230821,175000,236721900,57700,57700,57700,57700,0
|
|
20230821,174900,236721900,57700,57700,57700,57700,0
|
|
20230821,174800,236721900,57700,57700,57700,57700,0
|
|
20230821,174700,236721900,57700,57700,57700,57700,0
|
|
20230821,174600,236721900,57700,57700,57700,57700,0
|
|
20230821,174500,236721900,57700,57700,57700,57700,0
|
|
20230821,174400,236721900,57700,57700,57700,57700,0
|
|
20230821,174300,236721900,57700,57700,57700,57700,0
|
|
20230821,174200,236721900,57700,57700,57700,57700,0
|
|
20230821,174100,236721900,57700,57700,57700,57700,13
|
|
20230821,174000,236721900,57700,57700,57700,57700,0
|
|
20230821,173900,236721900,57700,57700,57700,57700,0
|
|
20230821,173800,236721900,57700,57700,57700,57700,0
|
|
20230821,173700,236721900,57700,57700,57700,57700,0
|
|
20230821,173600,236721900,57700,57700,57700,57700,0
|
|
20230821,173500,236721900,57700,57700,57700,57700,0
|
|
20230821,173400,236721900,57700,57700,57700,57700,0
|
|
20230821,173300,236721900,57700,57700,57700,57700,0
|
|
20230821,173200,236721900,57700,57700,57700,57700,0
|
|
20230821,173100,236721900,57700,57700,57700,57700,0
|
|
20230821,173000,236721900,57700,57700,57700,57700,0
|
|
20230821,172900,236721900,57700,57700,57700,57700,0
|
|
20230821,172800,236721900,57700,57700,57700,57700,0
|
|
20230821,172700,236721900,57700,57700,57700,57700,0
|
|
20230821,172600,236721900,57700,57700,57700,57700,0
|
|
20230821,172500,236721900,57700,57700,57700,57700,0
|
|
20230821,172400,236721900,57700,57700,57700,57700,0
|
|
20230821,172300,236721900,57700,57700,57700,57700,0
|
|
20230821,172200,236721900,57700,57700,57700,57700,0
|
|
20230821,172100,236721900,57700,57700,57700,57700,0
|
|
20230821,172000,236721900,57700,57700,57700,57700,0
|
|
20230821,171900,236721900,57700,57700,57700,57700,0
|
|
20230821,171800,236721900,57700,57700,57700,57700,0
|
|
20230821,171700,236721900,57700,57700,57700,57700,0
|
|
20230821,171600,236721900,57700,57700,57700,57700,0
|
|
20230821,171500,236721900,57700,57700,57700,57700,0
|
|
20230821,171400,236721900,57700,57700,57700,57700,0
|
|
20230821,171300,236721900,57700,57700,57700,57700,0
|
|
20230821,171200,236721900,57700,57700,57700,57700,0
|
|
20230821,171100,236721900,57700,57700,57700,57700,13
|
|
20230821,171000,236721900,57700,57700,57700,57700,0
|
|
20230821,170900,236721900,57700,57700,57700,57700,0
|
|
20230821,170800,236721900,57700,57700,57700,57700,0
|
|
20230821,170700,236721900,57700,57700,57700,57700,0
|
|
20230821,170600,236721900,57700,57700,57700,57700,0
|
|
20230821,170500,236721900,57700,57700,57700,57700,0
|
|
20230821,170400,236721900,57700,57700,57700,57700,0
|
|
20230821,170300,236721900,57700,57700,57700,57700,0
|
|
20230821,170200,236721900,57700,57700,57700,57700,0
|
|
20230821,170100,236721900,57700,57700,57700,57700,0
|
|
20230821,170000,236721900,57700,57700,57700,57700,0
|
|
20230821,165900,236721900,57700,57700,57700,57700,0
|
|
20230821,165800,236721900,57700,57700,57700,57700,0
|
|
20230821,165700,236721900,57700,57700,57700,57700,0
|
|
20230821,165600,236721900,57700,57700,57700,57700,0
|
|
20230821,165500,236721900,57700,57700,57700,57700,0
|
|
20230821,165400,236721900,57700,57700,57700,57700,0
|
|
20230821,165300,236721900,57700,57700,57700,57700,0
|
|
20230821,165200,236721900,57700,57700,57700,57700,0
|
|
20230821,165100,236721900,57700,57700,57700,57700,0
|
|
20230821,165000,236721900,57700,57700,57700,57700,0
|
|
20230821,164900,236721900,57700,57700,57700,57700,0
|
|
20230821,164800,236721900,57700,57700,57700,57700,0
|
|
20230821,164700,236721900,57700,57700,57700,57700,0
|
|
20230821,164600,236721900,57700,57700,57700,57700,0
|
|
20230821,164500,236721900,57700,57700,57700,57700,0
|
|
20230821,164400,236721900,57700,57700,57700,57700,0
|
|
20230821,164300,236721900,57700,57700,57700,57700,0
|
|
20230821,164200,236721900,57700,57700,57700,57700,0
|
|
20230821,164100,236721900,57700,57700,57700,57700,13
|
|
20230821,164000,236721900,57700,57700,57700,57700,0
|
|
20230821,163900,236721900,57700,57700,57700,57700,0
|
|
20230821,163800,236721900,57700,57700,57700,57700,0
|
|
20230821,163700,236721900,57700,57700,57700,57700,0
|
|
20230821,163600,236721900,57700,57700,57700,57700,0
|
|
20230821,163500,236721900,57700,57700,57700,57700,0
|
|
20230821,163400,236721900,57700,57700,57700,57700,0
|
|
20230821,163300,236721900,57700,57700,57700,57700,0
|
|
20230821,163200,236721900,57700,57700,57700,57700,0
|
|
20230821,163100,236721900,57700,57700,57700,57700,0
|
|
20230821,163000,236721900,57700,57700,57700,57700,0
|
|
20230821,162900,236721900,57700,57700,57700,57700,0
|
|
20230821,162800,236721900,57700,57700,57700,57700,0
|
|
20230821,162700,236721900,57700,57700,57700,57700,0
|
|
20230821,162600,236721900,57700,57700,57700,57700,0
|
|
20230821,162500,236721900,57700,57700,57700,57700,0
|
|
20230821,162400,236721900,57700,57700,57700,57700,0
|
|
20230821,162300,236721900,57700,57700,57700,57700,0
|
|
20230821,162200,236721900,57700,57700,57700,57700,0
|
|
20230821,162100,236721900,57700,57700,57700,57700,0
|
|
20230821,162000,236721900,57700,57700,57700,57700,0
|
|
20230821,161900,236721900,57700,57700,57700,57700,0
|
|
20230821,161800,236721900,57700,57700,57700,57700,0
|
|
20230821,161700,236721900,57700,57700,57700,57700,0
|
|
20230821,161600,236721900,57700,57700,57700,57700,0
|
|
20230821,161500,236721900,57700,57700,57700,57700,0
|
|
20230821,161400,236721900,57700,57700,57700,57700,0
|
|
20230821,161300,236721900,57700,57700,57700,57700,0
|
|
20230821,161200,236721900,57700,57700,57700,57700,0
|
|
20230821,161100,236721900,57700,57700,57700,57700,13
|
|
20230821,161000,236721900,57700,57700,57700,57700,0
|
|
20230821,160900,236721900,57700,57700,57700,57700,0
|
|
20230821,160800,236721900,57700,57700,57700,57700,0
|
|
20230821,160700,236721900,57700,57700,57700,57700,0
|
|
20230821,160600,236721900,57700,57700,57700,57700,0
|
|
20230821,160500,236721900,57700,57700,57700,57700,0
|
|
20230821,160400,236721900,57700,57700,57700,57700,0
|
|
20230821,160300,236721900,57700,57700,57700,57700,0
|
|
20230821,160200,236721900,57700,57700,57700,57700,0
|
|
20230821,160100,236721900,57700,57700,57700,57700,0
|
|
20230821,160000,236721900,57700,57700,57700,57700,0
|
|
20230821,155900,236721900,57700,57700,57700,57700,0
|
|
20230821,155800,236721900,57700,57700,57700,57700,0
|
|
20230821,155700,236721900,57700,57700,57700,57700,0
|
|
20230821,155600,236721900,57700,57700,57700,57700,0
|
|
20230821,155500,236721900,57700,57700,57700,57700,0
|
|
20230821,155400,236721900,57700,57700,57700,57700,0
|
|
20230821,155300,236721900,57700,57700,57700,57700,0
|
|
20230821,155200,236721900,57700,57700,57700,57700,0
|
|
20230821,155100,236721900,57700,57700,57700,57700,0
|
|
20230821,155000,236721900,57700,57700,57700,57700,0
|
|
20230821,154900,236721900,57700,57700,57700,57700,0
|
|
20230821,154800,236721900,57700,57700,57700,57700,0
|
|
20230821,154700,236721900,57700,57700,57700,57700,0
|
|
20230821,154600,236721900,57700,57700,57700,57700,0
|
|
20230821,154500,236721900,57700,57700,57700,57700,0
|
|
20230821,154400,236721900,57700,57700,57700,57700,0
|
|
20230821,154300,236721900,57700,57700,57700,57700,0
|
|
20230821,154200,236721900,57700,57700,57700,57700,0
|
|
20230821,154100,236721900,57700,57700,57700,57700,13
|
|
20230821,154000,236721900,57700,57700,57700,57700,0
|
|
20230821,153900,236721900,57700,57700,57700,57700,0
|
|
20230821,153800,236721900,57700,57700,57700,57700,0
|
|
20230821,153700,236721900,57700,57700,57700,57700,0
|
|
20230821,153600,236721900,57700,57700,57700,57700,0
|
|
20230821,153500,236721900,57700,57700,57700,57700,0
|
|
20230821,153400,236721900,57700,57700,57700,57700,0
|
|
20230821,153300,236721900,57700,57700,57700,57700,0
|
|
20230821,153200,236721900,57700,57700,57700,57700,0
|
|
20230821,153100,236721900,57700,57700,57700,57700,0
|
|
20230821,153000,236721900,57700,57700,57700,57700,13
|
|
20230821,152900,235971800,57800,57800,57800,57800,0
|
|
20230821,152800,235971800,57800,57800,57800,57800,0
|
|
20230821,152700,235971800,57800,57800,57800,57800,0
|
|
20230821,152600,235971800,57800,57800,57800,57800,0
|
|
20230821,152500,235971800,57800,57800,57800,57800,0
|
|
20230821,152400,235971800,57800,57800,57800,57800,0
|
|
20230821,152300,235971800,57800,57800,57800,57800,0
|
|
20230821,152200,235971800,57800,57800,57800,57800,0
|
|
20230821,152100,235971800,57800,57800,57800,57800,0
|
|
20230821,152000,235971800,57800,57800,57800,57800,0
|
|
20230821,151900,235971800,57800,57800,57800,57800,2
|
|
20230821,151800,235856200,57800,57600,57800,57600,345
|
|
20230821,151700,215935400,57600,57600,57600,57600,15
|
|
20230821,151600,215071400,57500,57500,57500,57500,158
|
|
20230821,151500,205986400,57500,57500,57500,57500,1
|
|
20230821,151400,205928900,57500,57500,57500,57500,0
|
|
20230821,151300,205928900,57500,57500,57500,57500,11
|
|
20230821,151200,205296400,57600,57600,57600,57600,0
|
|
20230821,151100,205296400,57600,57600,57600,57600,0
|
|
20230821,151000,205296400,57600,57600,57600,57600,0
|
|
20230821,150900,205296400,57600,57600,57600,57600,1
|
|
20230821,150800,205238800,57400,57400,57400,57400,0
|
|
20230821,150700,205238800,57400,57400,57400,57400,0
|
|
20230821,150600,205238800,57400,57400,57400,57400,0
|
|
20230821,150500,205238800,57400,57400,57400,57400,12
|
|
20230821,150400,204550000,57400,57400,57400,57400,31
|
|
20230821,150300,202770600,57600,57600,57600,57600,0
|
|
20230821,150200,202770600,57600,57600,57600,57600,0
|
|
20230821,150100,202770600,57600,57600,57600,57600,0
|
|
20230821,150000,202770600,57600,57600,57600,57600,0
|
|
20230821,145900,202770600,57600,57600,57600,57600,0
|
|
20230821,145800,202770600,57600,57600,57600,57600,0
|
|
20230821,145700,202770600,57600,57600,57600,57600,0
|
|
20230821,145600,202770600,57600,57600,57600,57600,0
|
|
20230821,145500,202770600,57600,57500,57600,57500,94
|
|
20230821,145400,197356500,57500,57500,57500,57500,0
|
|
20230821,145300,197356500,57500,57500,57500,57500,0
|
|
20230821,145200,197356500,57500,57500,57500,57500,0
|
|
20230821,145100,197356500,57500,57500,57500,57500,0
|
|
20230821,145000,197356500,57500,57500,57500,57500,0
|
|
20230821,144900,197356500,57500,57300,57500,57300,494
|
|
20230821,144800,168956900,57200,57200,57200,57200,0
|
|
20230821,144700,168956900,57200,57200,57200,57200,0
|
|
20230821,144600,168956900,57200,57200,57200,57200,0
|
|
20230821,144500,168956900,57200,57200,57200,57200,50
|
|
20230821,144400,166096900,57200,57200,57200,57200,0
|
|
20230821,144300,166096900,57200,57200,57200,57200,0
|
|
20230821,144200,166096900,57200,57200,57200,57200,0
|
|
20230821,144100,166096900,57200,57200,57200,57200,0
|
|
20230821,144000,166096900,57200,57200,57200,57200,0
|
|
20230821,143900,166096900,57200,57200,57200,57200,0
|
|
20230821,143800,166096900,57200,57200,57200,57200,0
|
|
20230821,143700,166096900,57200,57200,57200,57200,0
|
|
20230821,143600,166096900,57200,57200,57200,57200,0
|
|
20230821,143500,166096900,57200,57200,57200,57200,0
|
|
20230821,143400,166096900,57200,57200,57200,57200,0
|
|
20230821,143300,166096900,57200,57200,57200,57200,0
|
|
20230821,143200,166096900,57200,57200,57200,57200,0
|
|
20230821,143100,166096900,57200,57200,57200,57200,0
|
|
20230821,143000,166096900,57200,57200,57200,57200,0
|
|
20230821,142900,166096900,57200,57200,57200,57200,0
|
|
20230821,142800,166096900,57200,57200,57200,57200,0
|
|
20230821,142700,166096900,57200,57200,57200,57200,0
|
|
20230821,142600,166096900,57200,57200,57200,57200,2
|
|
20230821,142500,165982500,57400,57400,57400,57400,0
|
|
20230821,142400,165982500,57400,57400,57400,57400,0
|
|
20230821,142300,165982500,57400,57400,57400,57400,0
|
|
20230821,142200,165982500,57400,57400,57400,57400,0
|
|
20230821,142100,165982500,57400,57400,57400,57400,0
|
|
20230821,142000,165982500,57400,57400,57400,57400,0
|
|
20230821,141900,165982500,57400,57400,57400,57400,0
|
|
20230821,141800,165982500,57400,57400,57400,57400,0
|
|
20230821,141700,165982500,57400,57400,57400,57400,0
|
|
20230821,141600,165982500,57400,57400,57400,57400,15
|
|
20230821,141500,165121500,57500,57500,57500,57500,0
|
|
20230821,141400,165121500,57500,57500,57500,57500,0
|
|
20230821,141300,165121500,57500,57500,57500,57500,0
|
|
20230821,141200,165121500,57500,57500,57500,57500,0
|
|
20230821,141100,165121500,57500,57500,57500,57500,0
|
|
20230821,141000,165121500,57500,57500,57500,57500,0
|
|
20230821,140900,165121500,57500,57500,57500,57500,0
|
|
20230821,140800,165121500,57500,57500,57500,57500,0
|
|
20230821,140700,165121500,57500,57500,57500,57500,0
|
|
20230821,140600,165121500,57500,57400,57500,57400,220
|
|
20230821,140500,152472800,57400,57400,57400,57400,0
|
|
20230821,140400,152472800,57400,57400,57400,57400,0
|
|
20230821,140300,152472800,57400,57400,57400,57400,0
|
|
20230821,140200,152472800,57400,57400,57400,57400,0
|
|
20230821,140100,152472800,57400,57400,57400,57400,0
|
|
20230821,140000,152472800,57400,57400,57400,57400,2
|
|
20230821,135900,152358000,57000,57000,57000,57000,0
|
|
20230821,135800,152358000,57000,57000,57000,57000,0
|
|
20230821,135700,152358000,57000,57000,57000,57000,0
|
|
20230821,135600,152358000,57000,57000,57000,57000,0
|
|
20230821,135500,152358000,57000,57000,57000,57000,0
|
|
20230821,135400,152358000,57000,57000,57000,57000,0
|
|
20230821,135300,152358000,57000,57000,57000,57000,0
|
|
20230821,135200,152358000,57000,57000,57000,57000,0
|
|
20230821,135100,152358000,57000,57000,57000,57000,0
|
|
20230821,135000,152358000,57000,57000,57000,57000,0
|
|
20230821,134900,152358000,57000,57000,57000,57000,0
|
|
20230821,134800,152358000,57000,57000,57000,57000,1
|
|
20230821,134700,152301000,57400,57400,57400,57400,0
|
|
20230821,134600,152301000,57400,57400,57400,57400,11
|
|
20230821,134500,151669600,57200,57200,57200,57200,0
|
|
20230821,134400,151669600,57200,57200,57200,57200,0
|
|
20230821,134300,151669600,57200,57200,57200,57200,91
|
|
20230821,134200,146464400,57200,57200,57200,57200,0
|
|
20230821,134100,146464400,57200,57200,57200,57200,0
|
|
20230821,134000,146464400,57200,57200,57200,57200,0
|
|
20230821,133900,146464400,57200,57200,57200,57200,25
|
|
20230821,133800,145034400,57400,57400,57400,57400,0
|
|
20230821,133700,145034400,57400,57400,57400,57400,0
|
|
20230821,133600,145034400,57400,57400,57400,57400,0
|
|
20230821,133500,145034400,57400,57400,57400,57400,0
|
|
20230821,133400,145034400,57400,57400,57400,57400,0
|
|
20230821,133300,145034400,57400,57400,57400,57400,0
|
|
20230821,133200,145034400,57400,57400,57400,57400,0
|
|
20230821,133100,145034400,57400,57400,57400,57400,0
|
|
20230821,133000,145034400,57400,57400,57400,57400,0
|
|
20230821,132900,145034400,57400,57400,57400,57400,0
|
|
20230821,132800,145034400,57400,57400,57400,57400,0
|
|
20230821,132700,145034400,57400,57400,57400,57400,0
|
|
20230821,132600,145034400,57400,57400,57400,57400,0
|
|
20230821,132500,145034400,57400,57400,57400,57400,0
|
|
20230821,132400,145034400,57400,57400,57400,57400,0
|
|
20230821,132300,145034400,57400,57400,57400,57400,0
|
|
20230821,132200,145034400,57400,57400,57400,57400,0
|
|
20230821,132100,145034400,57400,57400,57400,57400,0
|
|
20230821,132000,145034400,57400,57400,57400,57400,0
|
|
20230821,131900,145034400,57400,57400,57400,57400,0
|
|
20230821,131800,145034400,57400,57400,57400,57400,0
|
|
20230821,131700,145034400,57400,57400,57400,57400,0
|
|
20230821,131600,145034400,57400,57400,57400,57400,0
|
|
20230821,131500,145034400,57400,57400,57400,57400,0
|
|
20230821,131400,145034400,57400,57400,57400,57400,0
|
|
20230821,131300,145034400,57400,57400,57400,57400,0
|
|
20230821,131200,145034400,57400,57400,57400,57400,0
|
|
20230821,131100,145034400,57400,57400,57400,57400,0
|
|
20230821,131000,145034400,57400,57400,57400,57400,0
|
|
20230821,130900,145034400,57400,57400,57400,57400,0
|
|
20230821,130800,145034400,57400,57400,57400,57400,0
|
|
20230821,130700,145034400,57400,57400,57400,57400,10
|
|
20230821,130600,144460400,57400,57400,57400,57400,0
|
|
20230821,130500,144460400,57400,57300,57400,57300,5
|
|
20230821,130400,144173700,57400,57400,57400,57400,0
|
|
20230821,130300,144173700,57400,57400,57400,57400,0
|
|
20230821,130200,144173700,57400,57400,57400,57400,0
|
|
20230821,130100,144173700,57400,57300,57400,57300,210
|
|
20230821,130000,132121400,57400,57400,57400,57400,0
|
|
20230821,125900,132121400,57400,57400,57400,57400,0
|
|
20230821,125800,132121400,57400,57400,57400,57400,0
|
|
20230821,125700,132121400,57400,57400,57400,57400,0
|
|
20230821,125600,132121400,57400,57400,57400,57400,0
|
|
20230821,125500,132121400,57400,57400,57400,57400,0
|
|
20230821,125400,132121400,57400,57400,57400,57400,0
|
|
20230821,125300,132121400,57400,57400,57400,57400,0
|
|
20230821,125200,132121400,57400,57400,57400,57400,0
|
|
20230821,125100,132121400,57400,57400,57400,57400,0
|
|
20230821,125000,132121400,57400,57400,57400,57400,0
|
|
20230821,124900,132121400,57400,57400,57400,57400,0
|
|
20230821,124800,132121400,57400,57400,57400,57400,0
|
|
20230821,124700,132121400,57400,57400,57400,57400,0
|
|
20230821,124600,132121400,57400,57400,57400,57400,0
|
|
20230821,124500,132121400,57400,57400,57400,57400,5
|
|
20230821,124400,131834400,57500,57500,57500,57500,0
|
|
20230821,124300,131834400,57500,57500,57500,57500,0
|
|
20230821,124200,131834400,57500,57500,57500,57500,0
|
|
20230821,124100,131834400,57500,57300,57500,57300,20
|
|
20230821,124000,130686900,57300,57300,57300,57300,0
|
|
20230821,123900,130686900,57300,57300,57300,57300,0
|
|
20230821,123800,130686900,57300,56900,57300,56900,2
|
|
20230821,123700,130572700,56800,56800,56800,56800,66
|
|
20230821,123600,126823900,56700,56700,56700,56700,0
|
|
20230821,123500,126823900,56700,56700,56700,56700,0
|
|
20230821,123400,126823900,56700,56700,56700,56700,0
|
|
20230821,123300,126823900,56700,56700,56700,56700,0
|
|
20230821,123200,126823900,56700,56700,56700,56700,0
|
|
20230821,123100,126823900,56700,56700,56700,56700,6
|
|
20230821,123000,126483700,56800,56700,56800,56700,4
|
|
20230821,122900,126256800,56700,56700,56700,56700,0
|
|
20230821,122800,126256800,56700,56700,56700,56700,28
|
|
20230821,122700,124669200,56700,56700,56700,56700,72
|
|
20230821,122600,120586800,56800,56800,56800,56800,113
|
|
20230821,122500,114168400,57000,57000,57000,57000,0
|
|
20230821,122400,114168400,57000,57000,57000,57000,0
|
|
20230821,122300,114168400,57000,57000,57000,57000,0
|
|
20230821,122200,114168400,57000,57000,57000,57000,0
|
|
20230821,122100,114168400,57000,57000,57000,57000,0
|
|
20230821,122000,114168400,57000,57000,57000,57000,0
|
|
20230821,121900,114168400,57000,57000,57000,57000,0
|
|
20230821,121800,114168400,57000,57000,57000,57000,0
|
|
20230821,121700,114168400,57000,57000,57000,57000,10
|
|
20230821,121600,113598400,57100,57100,57100,57100,0
|
|
20230821,121500,113598400,57100,57100,57100,57100,100
|
|
20230821,121400,107888400,57300,57300,57300,57300,0
|
|
20230821,121300,107888400,57300,57300,57300,57300,0
|
|
20230821,121200,107888400,57300,57300,57300,57300,0
|
|
20230821,121100,107888400,57300,57300,57300,57300,0
|
|
20230821,121000,107888400,57300,57300,57300,57300,0
|
|
20230821,120900,107888400,57300,57300,57300,57300,0
|
|
20230821,120800,107888400,57300,57300,57300,57300,0
|
|
20230821,120700,107888400,57300,57300,57300,57300,0
|
|
20230821,120600,107888400,57300,57300,57300,57300,0
|
|
20230821,120500,107888400,57300,57300,57300,57300,0
|
|
20230821,120400,107888400,57300,57300,57300,57300,0
|
|
20230821,120300,107888400,57300,57300,57300,57300,0
|
|
20230821,120200,107888400,57300,57300,57300,57300,0
|
|
20230821,120100,107888400,57300,57300,57300,57300,0
|
|
20230821,120000,107888400,57300,57300,57300,57300,0
|
|
20230821,115900,107888400,57300,57300,57300,57300,0
|
|
20230821,115800,107888400,57300,56900,57300,56900,6
|
|
20230821,115700,107546600,57300,57300,57300,57300,0
|
|
20230821,115600,107546600,57300,57300,57300,57300,0
|
|
20230821,115500,107546600,57300,57300,57300,57300,0
|
|
20230821,115400,107546600,57300,57300,57300,57300,0
|
|
20230821,115300,107546600,57300,57300,57300,57300,0
|
|
20230821,115200,107546600,57300,57300,57300,57300,0
|
|
20230821,115100,107546600,57300,57300,57300,57300,0
|
|
20230821,115000,107546600,57300,57300,57300,57300,0
|
|
20230821,114900,107546600,57300,57300,57300,57300,0
|
|
20230821,114800,107546600,57300,57300,57300,57300,0
|
|
20230821,114700,107546600,57300,57300,57300,57300,0
|
|
20230821,114600,107546600,57300,57300,57300,57300,0
|
|
20230821,114500,107546600,57300,57300,57300,57300,2
|
|
20230821,114400,107432000,57300,57300,57300,57300,0
|
|
20230821,114300,107432000,57300,57300,57300,57300,2
|
|
20230821,114200,107317400,57400,57400,57400,57400,0
|
|
20230821,114100,107317400,57400,57400,57400,57400,0
|
|
20230821,114000,107317400,57400,57400,57400,57400,0
|
|
20230821,113900,107317400,57400,57400,57400,57400,0
|
|
20230821,113800,107317400,57400,57400,57400,57400,0
|
|
20230821,113700,107317400,57400,57400,57400,57400,0
|
|
20230821,113600,107317400,57400,57400,57400,57400,1
|
|
20230821,113500,107260000,56700,57000,57000,56700,226
|
|
20230821,113400,94443100,57000,57100,57100,57000,226
|
|
20230821,113300,81555000,57500,57200,57500,57200,75
|
|
20230821,113200,77264700,57500,57500,57500,57500,0
|
|
20230821,113100,77264700,57500,57500,57500,57500,0
|
|
20230821,113000,77264700,57500,57500,57500,57500,0
|
|
20230821,112900,77264700,57500,57500,57500,57500,0
|
|
20230821,112800,77264700,57500,57500,57500,57500,1
|
|
20230821,112700,77207200,57200,57200,57200,57200,0
|
|
20230821,112600,77207200,57200,57200,57200,57200,0
|
|
20230821,112500,77207200,57200,57200,57200,57200,0
|
|
20230821,112400,77207200,57200,57200,57200,57200,0
|
|
20230821,112300,77207200,57200,57200,57200,57200,0
|
|
20230821,112200,77207200,57200,57200,57200,57200,0
|
|
20230821,112100,77207200,57200,57200,57200,57200,0
|
|
20230821,112000,77207200,57200,57200,57200,57200,0
|
|
20230821,111900,77207200,57200,57200,57200,57200,0
|
|
20230821,111800,77207200,57200,57200,57200,57200,0
|
|
20230821,111700,77207200,57200,57200,57200,57200,5
|
|
20230821,111600,76921200,57300,57300,57300,57300,42
|
|
20230821,111500,74514600,57300,57300,57300,57300,0
|
|
20230821,111400,74514600,57300,57300,57300,57300,2
|
|
20230821,111300,74400000,57400,57400,57400,57400,0
|
|
20230821,111200,74400000,57400,57400,57400,57400,0
|
|
20230821,111100,74400000,57400,57400,57400,57400,0
|
|
20230821,111000,74400000,57400,57400,57400,57400,0
|
|
20230821,110900,74400000,57400,57400,57400,57400,0
|
|
20230821,110800,74400000,57400,57400,57400,57400,0
|
|
20230821,110700,74400000,57400,57400,57400,57400,0
|
|
20230821,110600,74400000,57400,57400,57400,57400,0
|
|
20230821,110500,74400000,57400,57400,57400,57400,0
|
|
20230821,110400,74400000,57400,57400,57400,57400,0
|
|
20230821,110300,74400000,57400,57400,57400,57400,0
|
|
20230821,110200,74400000,57400,57400,57400,57400,0
|
|
20230821,110100,74400000,57400,57400,57400,57400,0
|
|
20230821,110000,74400000,57400,57400,57400,57400,0
|
|
20230821,105900,74400000,57400,57400,57400,57400,0
|
|
20230821,105800,74400000,57400,57400,57400,57400,5
|
|
20230821,105700,74113000,57300,57300,57300,57300,0
|
|
20230821,105600,74113000,57300,57300,57300,57300,0
|
|
20230821,105500,74113000,57300,57300,57300,57300,0
|
|
20230821,105400,74113000,57300,57400,57400,57300,170
|
|
20230821,105300,64363000,57500,57500,57500,57500,0
|
|
20230821,105200,64363000,57500,57500,57500,57500,0
|
|
20230821,105100,64363000,57500,57500,57500,57500,0
|
|
20230821,105000,64363000,57500,57500,57500,57500,0
|
|
20230821,104900,64363000,57500,57500,57500,57500,9
|
|
20230821,104800,63845500,57500,57500,57500,57500,0
|
|
20230821,104700,63845500,57500,57500,57500,57500,0
|
|
20230821,104600,63845500,57500,57500,57500,57500,5
|
|
20230821,104500,63558000,57500,57500,57500,57500,1
|
|
20230821,104400,63500500,57400,57400,57400,57400,49
|
|
20230821,104300,60687900,57500,57500,57500,57500,0
|
|
20230821,104200,60687900,57500,57500,57500,57500,0
|
|
20230821,104100,60687900,57500,57500,57500,57500,4
|
|
20230821,104000,60457900,57700,57700,57700,57700,0
|
|
20230821,103900,60457900,57700,57700,57700,57700,0
|
|
20230821,103800,60457900,57700,57700,57700,57700,0
|
|
20230821,103700,60457900,57700,57700,57700,57700,0
|
|
20230821,103600,60457900,57700,57700,57700,57700,0
|
|
20230821,103500,60457900,57700,57700,57700,57700,0
|
|
20230821,103400,60457900,57700,57700,57700,57700,0
|
|
20230821,103300,60457900,57700,57700,57700,57700,0
|
|
20230821,103200,60457900,57700,57700,57700,57700,0
|
|
20230821,103100,60457900,57700,57700,57700,57700,4
|
|
20230821,103000,60227100,57700,57700,57700,57700,0
|
|
20230821,102900,60227100,57700,57700,57700,57700,0
|
|
20230821,102800,60227100,57700,57700,57700,57700,0
|
|
20230821,102700,60227100,57700,57700,57700,57700,0
|
|
20230821,102600,60227100,57700,57700,57700,57700,0
|
|
20230821,102500,60227100,57700,57700,57700,57700,15
|
|
20230821,102400,59361600,57700,57700,57700,57700,0
|
|
20230821,102300,59361600,57700,57700,57700,57700,0
|
|
20230821,102200,59361600,57700,57700,57700,57700,0
|
|
20230821,102100,59361600,57700,57700,57700,57700,0
|
|
20230821,102000,59361600,57700,57700,57700,57700,0
|
|
20230821,101900,59361600,57700,57700,57700,57700,4
|
|
20230821,101800,59130800,57700,57700,57700,57700,0
|
|
20230821,101700,59130800,57700,57700,57700,57700,0
|
|
20230821,101600,59130800,57700,57700,57700,57700,0
|
|
20230821,101500,59130800,57700,57700,57700,57700,0
|
|
20230821,101400,59130800,57700,57700,57700,57700,0
|
|
20230821,101300,59130800,57700,57700,57700,57700,0
|
|
20230821,101200,59130800,57700,57700,57700,57700,0
|
|
20230821,101100,59130800,57700,57700,57700,57700,0
|
|
20230821,101000,59130800,57700,57700,57700,57700,0
|
|
20230821,100900,59130800,57700,57700,57700,57700,54
|
|
20230821,100800,56015000,57800,57800,57800,57800,0
|
|
20230821,100700,56015000,57800,57800,57800,57800,0
|
|
20230821,100600,56015000,57800,57800,57800,57800,0
|
|
20230821,100500,56015000,57800,57800,57800,57800,6
|
|
20230821,100400,55668200,57800,57800,57800,57800,1
|
|
20230821,100300,55610400,57700,57600,57700,57600,176
|
|
20230821,100200,45457300,57600,57600,57600,57600,0
|
|
20230821,100100,45457300,57600,57600,57600,57600,0
|
|
20230821,100000,45457300,57600,57600,57600,57600,2
|
|
20230821,095900,45342100,57700,57700,57700,57700,0
|
|
20230821,095800,45342100,57700,57700,57700,57700,0
|
|
20230821,095700,45342100,57700,57700,57700,57700,0
|
|
20230821,095600,45342100,57700,57700,57700,57700,0
|
|
20230821,095500,45342100,57700,57700,57700,57700,36
|
|
20230821,095400,43264900,57300,57300,57300,57300,0
|
|
20230821,095300,43264900,57300,57300,57300,57300,0
|
|
20230821,095200,43264900,57300,57400,57400,57300,20
|
|
20230821,095100,42118300,57700,57700,57700,57700,0
|
|
20230821,095000,42118300,57700,57700,57700,57700,0
|
|
20230821,094900,42118300,57700,57700,57700,57700,10
|
|
20230821,094800,41541300,57700,57700,57700,57700,0
|
|
20230821,094700,41541300,57700,57700,57700,57700,0
|
|
20230821,094600,41541300,57700,57700,57700,57700,0
|
|
20230821,094500,41541300,57700,57700,57700,57700,0
|
|
20230821,094400,41541300,57700,57700,57700,57700,0
|
|
20230821,094300,41541300,57700,57700,57700,57600,61
|
|
20230821,094200,38021700,57700,57300,57700,57300,2
|
|
20230821,094100,37906700,57400,57400,57400,57400,21
|
|
20230821,094000,36701300,57300,57300,57300,57300,1
|
|
20230821,093900,36644000,57200,57200,57200,57200,0
|
|
20230821,093800,36644000,57200,57200,57200,57200,10
|
|
20230821,093700,36072000,57100,57100,57100,57100,24
|
|
20230821,093600,34701600,57000,57000,57000,57000,0
|
|
20230821,093500,34701600,57000,57000,57000,57000,0
|
|
20230821,093400,34701600,57000,57000,57000,57000,4
|
|
20230821,093300,34473600,56800,56800,56800,56800,0
|
|
20230821,093200,34473600,56800,56800,56800,56800,58
|
|
20230821,093100,31179200,56800,56800,56800,56800,4
|
|
20230821,093000,30952000,56800,56800,56800,56800,50
|
|
20230821,092900,28112000,56800,56900,56900,56800,78
|
|
20230821,092800,23675600,56800,56800,56800,56800,0
|
|
20230821,092700,23675600,56800,56800,56800,56800,0
|
|
20230821,092600,23675600,56800,56800,56800,56800,0
|
|
20230821,092500,23675600,56800,56800,56800,56800,0
|
|
20230821,092400,23675600,56800,56800,56800,56800,0
|
|
20230821,092300,23675600,56800,56800,56800,56800,0
|
|
20230821,092200,23675600,56800,56800,56800,56800,0
|
|
20230821,092100,23675600,56800,56800,56800,56800,12
|
|
20230821,092000,22994000,56700,56700,56700,56700,0
|
|
20230821,091900,22994000,56700,56700,56700,56700,0
|
|
20230821,091800,22994000,56700,56700,56700,56700,14
|
|
20230821,091700,22200200,56800,56800,56800,56800,0
|
|
20230821,091600,22200200,56800,56800,56800,56800,2
|
|
20230821,091500,22086600,56800,56900,56900,56800,9
|
|
20230821,091400,21575300,56900,56900,56900,56900,51
|
|
20230821,091300,18673400,56800,56800,56800,56800,0
|
|
20230821,091200,18673400,56800,56800,56800,56800,0
|
|
20230821,091100,18673400,56800,56800,56800,56800,0
|
|
20230821,091000,18673400,56800,56800,56800,56800,2
|
|
20230821,090900,18559800,56500,56500,56500,56500,0
|
|
20230821,090800,18559800,56500,56500,56500,56500,0
|
|
20230821,090700,18559800,56500,56500,56500,56500,0
|
|
20230821,090600,18559800,56500,56600,56600,56500,15
|
|
20230821,090500,17711500,56600,56500,56600,56500,18
|
|
20230821,090400,16693700,56500,56500,56500,56500,2
|
|
20230821,090300,16580700,56500,56600,56600,56400,120
|
|
20230821,090200,9798600,56500,56900,56900,56400,12
|
|
20230821,090100,9119700,56900,57000,57000,56900,4
|
|
20230821,090000,8892000,57000,57000,57000,57000,156
|