585 lines
30 KiB
CSV
585 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,184200,299670500,57800,57800,57800,57800,38
|
|
20230829,184100,299670500,57800,57800,57800,57800,0
|
|
20230829,184000,299670500,57800,57800,57800,57800,0
|
|
20230829,183900,299670500,57800,57800,57800,57800,0
|
|
20230829,183800,299670500,57800,57800,57800,57800,0
|
|
20230829,183700,299670500,57800,57800,57800,57800,0
|
|
20230829,183600,299670500,57800,57800,57800,57800,0
|
|
20230829,183500,299670500,57800,57800,57800,57800,0
|
|
20230829,183400,299670500,57800,57800,57800,57800,0
|
|
20230829,183300,299670500,57800,57800,57800,57800,0
|
|
20230829,183200,299670500,57800,57800,57800,57800,0
|
|
20230829,183100,299670500,57800,57800,57800,57800,0
|
|
20230829,183000,299670500,57800,57800,57800,57800,0
|
|
20230829,182900,299670500,57800,57800,57800,57800,0
|
|
20230829,182800,299670500,57800,57800,57800,57800,0
|
|
20230829,182700,299670500,57800,57800,57800,57800,0
|
|
20230829,182600,299670500,57800,57800,57800,57800,0
|
|
20230829,182500,299670500,57800,57800,57800,57800,0
|
|
20230829,182400,299670500,57800,57800,57800,57800,0
|
|
20230829,182300,299670500,57800,57800,57800,57800,0
|
|
20230829,182200,299670500,57800,57800,57800,57800,0
|
|
20230829,182100,299670500,57800,57800,57800,57800,0
|
|
20230829,182000,299670500,57800,57800,57800,57800,0
|
|
20230829,181900,299670500,57800,57800,57800,57800,0
|
|
20230829,181800,299670500,57800,57800,57800,57800,0
|
|
20230829,181700,299670500,57800,57800,57800,57800,0
|
|
20230829,181600,299670500,57800,57800,57800,57800,0
|
|
20230829,181500,299670500,57800,57800,57800,57800,0
|
|
20230829,181400,299670500,57800,57800,57800,57800,0
|
|
20230829,181300,299670500,57800,57800,57800,57800,0
|
|
20230829,181200,299670500,57800,57800,57800,57800,38
|
|
20230829,181100,299670500,57800,57800,57800,57800,0
|
|
20230829,181000,299670500,57800,57800,57800,57800,0
|
|
20230829,180900,299670500,57800,57800,57800,57800,0
|
|
20230829,180800,299670500,57800,57800,57800,57800,0
|
|
20230829,180700,299670500,57800,57800,57800,57800,0
|
|
20230829,180600,299670500,57800,57800,57800,57800,0
|
|
20230829,180500,299670500,57800,57800,57800,57800,0
|
|
20230829,180400,299670500,57800,57800,57800,57800,0
|
|
20230829,180300,299670500,57800,57800,57800,57800,0
|
|
20230829,180200,299670500,57800,57800,57800,57800,0
|
|
20230829,180100,299670500,57800,57800,57800,57800,0
|
|
20230829,180000,299670500,57800,57800,57800,57800,0
|
|
20230829,175900,299670500,57800,57800,57800,57800,0
|
|
20230829,175800,299670500,57800,57800,57800,57800,0
|
|
20230829,175700,299670500,57800,57800,57800,57800,0
|
|
20230829,175600,299670500,57800,57800,57800,57800,0
|
|
20230829,175500,299670500,57800,57800,57800,57800,0
|
|
20230829,175400,299670500,57800,57800,57800,57800,0
|
|
20230829,175300,299670500,57800,57800,57800,57800,0
|
|
20230829,175200,299670500,57800,57800,57800,57800,0
|
|
20230829,175100,299670500,57800,57800,57800,57800,0
|
|
20230829,175000,299670500,57800,57800,57800,57800,0
|
|
20230829,174900,299670500,57800,57800,57800,57800,0
|
|
20230829,174800,299670500,57800,57800,57800,57800,0
|
|
20230829,174700,299670500,57800,57800,57800,57800,0
|
|
20230829,174600,299670500,57800,57800,57800,57800,0
|
|
20230829,174500,299670500,57800,57800,57800,57800,0
|
|
20230829,174400,299670500,57800,57800,57800,57800,0
|
|
20230829,174300,299670500,57800,57800,57800,57800,0
|
|
20230829,174200,299670500,57800,57800,57800,57800,38
|
|
20230829,174100,299670500,57800,57800,57800,57800,0
|
|
20230829,174000,299670500,57800,57800,57800,57800,0
|
|
20230829,173900,299670500,57800,57800,57800,57800,0
|
|
20230829,173800,299670500,57800,57800,57800,57800,0
|
|
20230829,173700,299670500,57800,57800,57800,57800,0
|
|
20230829,173600,299670500,57800,57800,57800,57800,0
|
|
20230829,173500,299670500,57800,57800,57800,57800,0
|
|
20230829,173400,299670500,57800,57800,57800,57800,0
|
|
20230829,173300,299670500,57800,57800,57800,57800,0
|
|
20230829,173200,299670500,57800,57800,57800,57800,0
|
|
20230829,173100,299670500,57800,57800,57800,57800,0
|
|
20230829,173000,299670500,57800,57800,57800,57800,0
|
|
20230829,172900,299670500,57800,57800,57800,57800,0
|
|
20230829,172800,299670500,57800,57800,57800,57800,0
|
|
20230829,172700,299670500,57800,57800,57800,57800,0
|
|
20230829,172600,299670500,57800,57800,57800,57800,0
|
|
20230829,172500,299670500,57800,57800,57800,57800,0
|
|
20230829,172400,299670500,57800,57800,57800,57800,0
|
|
20230829,172300,299670500,57800,57800,57800,57800,0
|
|
20230829,172200,299670500,57800,57800,57800,57800,0
|
|
20230829,172100,299670500,57800,57800,57800,57800,0
|
|
20230829,172000,299670500,57800,57800,57800,57800,0
|
|
20230829,171900,299670500,57800,57800,57800,57800,0
|
|
20230829,171800,299670500,57800,57800,57800,57800,0
|
|
20230829,171700,299670500,57800,57800,57800,57800,0
|
|
20230829,171600,299670500,57800,57800,57800,57800,0
|
|
20230829,171500,299670500,57800,57800,57800,57800,0
|
|
20230829,171400,299670500,57800,57800,57800,57800,0
|
|
20230829,171300,299670500,57800,57800,57800,57800,0
|
|
20230829,171200,299670500,57800,57800,57800,57800,38
|
|
20230829,171100,299670500,57800,57800,57800,57800,0
|
|
20230829,171000,299670500,57800,57800,57800,57800,0
|
|
20230829,170900,299670500,57800,57800,57800,57800,0
|
|
20230829,170800,299670500,57800,57800,57800,57800,0
|
|
20230829,170700,299670500,57800,57800,57800,57800,0
|
|
20230829,170600,299670500,57800,57800,57800,57800,0
|
|
20230829,170500,299670500,57800,57800,57800,57800,0
|
|
20230829,170400,299670500,57800,57800,57800,57800,0
|
|
20230829,170300,299670500,57800,57800,57800,57800,0
|
|
20230829,170200,299670500,57800,57800,57800,57800,0
|
|
20230829,170100,299670500,57800,57800,57800,57800,0
|
|
20230829,170000,299670500,57800,57800,57800,57800,0
|
|
20230829,165900,299670500,57800,57800,57800,57800,0
|
|
20230829,165800,299670500,57800,57800,57800,57800,0
|
|
20230829,165700,299670500,57800,57800,57800,57800,0
|
|
20230829,165600,299670500,57800,57800,57800,57800,0
|
|
20230829,165500,299670500,57800,57800,57800,57800,0
|
|
20230829,165400,299670500,57800,57800,57800,57800,0
|
|
20230829,165300,299670500,57800,57800,57800,57800,0
|
|
20230829,165200,299670500,57800,57800,57800,57800,0
|
|
20230829,165100,299670500,57800,57800,57800,57800,0
|
|
20230829,165000,299670500,57800,57800,57800,57800,0
|
|
20230829,164900,299670500,57800,57800,57800,57800,0
|
|
20230829,164800,299670500,57800,57800,57800,57800,0
|
|
20230829,164700,299670500,57800,57800,57800,57800,0
|
|
20230829,164600,299670500,57800,57800,57800,57800,0
|
|
20230829,164500,299670500,57800,57800,57800,57800,0
|
|
20230829,164400,299670500,57800,57800,57800,57800,0
|
|
20230829,164300,299670500,57800,57800,57800,57800,0
|
|
20230829,164200,299670500,57800,57800,57800,57800,38
|
|
20230829,164100,299670500,57800,57800,57800,57800,0
|
|
20230829,164000,299670500,57800,57800,57800,57800,0
|
|
20230829,163900,299670500,57800,57800,57800,57800,0
|
|
20230829,163800,299670500,57800,57800,57800,57800,0
|
|
20230829,163700,299670500,57800,57800,57800,57800,0
|
|
20230829,163600,299670500,57800,57800,57800,57800,0
|
|
20230829,163500,299670500,57800,57800,57800,57800,0
|
|
20230829,163400,299670500,57800,57800,57800,57800,0
|
|
20230829,163300,299670500,57800,57800,57800,57800,0
|
|
20230829,163200,299670500,57800,57800,57800,57800,0
|
|
20230829,163100,299670500,57800,57800,57800,57800,0
|
|
20230829,163000,299670500,57800,57800,57800,57800,0
|
|
20230829,162900,299670500,57800,57800,57800,57800,0
|
|
20230829,162800,299670500,57800,57800,57800,57800,0
|
|
20230829,162700,299670500,57800,57800,57800,57800,0
|
|
20230829,162600,299670500,57800,57800,57800,57800,0
|
|
20230829,162500,299670500,57800,57800,57800,57800,0
|
|
20230829,162400,299670500,57800,57800,57800,57800,0
|
|
20230829,162300,299670500,57800,57800,57800,57800,0
|
|
20230829,162200,299670500,57800,57800,57800,57800,0
|
|
20230829,162100,299670500,57800,57800,57800,57800,0
|
|
20230829,162000,299670500,57800,57800,57800,57800,0
|
|
20230829,161900,299670500,57800,57800,57800,57800,0
|
|
20230829,161800,299670500,57800,57800,57800,57800,0
|
|
20230829,161700,299670500,57800,57800,57800,57800,0
|
|
20230829,161600,299670500,57800,57800,57800,57800,0
|
|
20230829,161500,299670500,57800,57800,57800,57800,0
|
|
20230829,161400,299670500,57800,57800,57800,57800,0
|
|
20230829,161300,299670500,57800,57800,57800,57800,0
|
|
20230829,161200,299670500,57800,57800,57800,57800,38
|
|
20230829,161100,299670500,57800,57800,57800,57800,0
|
|
20230829,161000,299670500,57800,57800,57800,57800,0
|
|
20230829,160900,299670500,57800,57800,57800,57800,0
|
|
20230829,160800,299670500,57800,57800,57800,57800,0
|
|
20230829,160700,299670500,57800,57800,57800,57800,0
|
|
20230829,160600,299670500,57800,57800,57800,57800,0
|
|
20230829,160500,299670500,57800,57800,57800,57800,0
|
|
20230829,160400,299670500,57800,57800,57800,57800,0
|
|
20230829,160300,299670500,57800,57800,57800,57800,0
|
|
20230829,160200,299670500,57800,57800,57800,57800,0
|
|
20230829,160100,299670500,57800,57800,57800,57800,0
|
|
20230829,160000,299670500,57800,57800,57800,57800,0
|
|
20230829,155900,299670500,57800,57800,57800,57800,0
|
|
20230829,155800,299670500,57800,57800,57800,57800,0
|
|
20230829,155700,299670500,57800,57800,57800,57800,0
|
|
20230829,155600,299670500,57800,57800,57800,57800,0
|
|
20230829,155500,299670500,57800,57800,57800,57800,0
|
|
20230829,155400,299670500,57800,57800,57800,57800,0
|
|
20230829,155300,299670500,57800,57800,57800,57800,0
|
|
20230829,155200,299670500,57800,57800,57800,57800,0
|
|
20230829,155100,299670500,57800,57800,57800,57800,0
|
|
20230829,155000,299670500,57800,57800,57800,57800,0
|
|
20230829,154900,299670500,57800,57800,57800,57800,0
|
|
20230829,154800,299670500,57800,57800,57800,57800,0
|
|
20230829,154700,299670500,57800,57800,57800,57800,0
|
|
20230829,154600,299670500,57800,57800,57800,57800,0
|
|
20230829,154500,299670500,57800,57800,57800,57800,0
|
|
20230829,154400,299670500,57800,57800,57800,57800,0
|
|
20230829,154300,299670500,57800,57800,57800,57800,0
|
|
20230829,154200,299670500,57800,57800,57800,57800,38
|
|
20230829,154100,299670500,57800,57800,57800,57800,0
|
|
20230829,154000,299670500,57800,57800,57800,57800,0
|
|
20230829,153900,299670500,57800,57800,57800,57800,0
|
|
20230829,153800,299670500,57800,57800,57800,57800,0
|
|
20230829,153700,299670500,57800,57800,57800,57800,0
|
|
20230829,153600,299670500,57800,57800,57800,57800,0
|
|
20230829,153500,299670500,57800,57800,57800,57800,0
|
|
20230829,153400,299670500,57800,57800,57800,57800,0
|
|
20230829,153300,299670500,57800,57800,57800,57800,0
|
|
20230829,153200,299670500,57800,57800,57800,57800,0
|
|
20230829,153100,299670500,57800,57800,57800,57800,0
|
|
20230829,153000,299670500,57800,57800,57800,57800,38
|
|
20230829,152900,297474100,57800,57800,57800,57800,0
|
|
20230829,152800,297474100,57800,57800,57800,57800,0
|
|
20230829,152700,297474100,57800,57800,57800,57800,0
|
|
20230829,152600,297474100,57800,57800,57800,57800,0
|
|
20230829,152500,297474100,57800,57800,57800,57800,0
|
|
20230829,152400,297474100,57800,57800,57800,57800,0
|
|
20230829,152300,297474100,57800,57800,57800,57800,0
|
|
20230829,152200,297474100,57800,57800,57800,57800,0
|
|
20230829,152100,297474100,57800,57800,57800,57800,0
|
|
20230829,152000,297474100,57800,57800,57800,57800,0
|
|
20230829,151900,297474100,57800,57800,57800,57800,6
|
|
20230829,151800,297127300,57900,57900,57900,57900,0
|
|
20230829,151700,297127300,57900,57900,57900,57900,0
|
|
20230829,151600,297127300,57900,57900,57900,57900,0
|
|
20230829,151500,297127300,57900,57900,57900,57900,0
|
|
20230829,151400,297127300,57900,57900,57900,57900,0
|
|
20230829,151300,297127300,57900,57900,57900,57900,0
|
|
20230829,151200,297127300,57900,57900,57900,57900,0
|
|
20230829,151100,297127300,57900,57900,57900,57900,0
|
|
20230829,151000,297127300,57900,57900,57900,57900,0
|
|
20230829,150900,297127300,57900,57900,57900,57900,0
|
|
20230829,150800,297127300,57900,57900,57900,57900,0
|
|
20230829,150700,297127300,57900,57900,57900,57900,0
|
|
20230829,150600,297127300,57900,57900,57900,57900,0
|
|
20230829,150500,297127300,57900,57900,57900,57900,0
|
|
20230829,150400,297127300,57900,57900,57900,57900,0
|
|
20230829,150300,297127300,57900,57900,57900,57900,0
|
|
20230829,150200,297127300,57900,57900,57900,57900,0
|
|
20230829,150100,297127300,57900,57900,57900,57900,0
|
|
20230829,150000,297127300,57900,57900,57900,57900,0
|
|
20230829,145900,297127300,57900,57900,57900,57900,0
|
|
20230829,145800,297127300,57900,57900,57900,57900,0
|
|
20230829,145700,297127300,57900,57900,57900,57900,0
|
|
20230829,145600,297127300,57900,57900,57900,57900,0
|
|
20230829,145500,297127300,57900,57900,57900,57900,0
|
|
20230829,145400,297127300,57900,57900,57900,57900,0
|
|
20230829,145300,297127300,57900,57900,57900,57900,0
|
|
20230829,145200,297127300,57900,57900,57900,57900,0
|
|
20230829,145100,297127300,57900,57900,57900,57900,0
|
|
20230829,145000,297127300,57900,57900,57900,57900,0
|
|
20230829,144900,297127300,57900,57900,57900,57900,0
|
|
20230829,144800,297127300,57900,57900,57900,57900,2
|
|
20230829,144700,297011500,57700,57700,57700,57700,0
|
|
20230829,144600,297011500,57700,57700,57700,57700,0
|
|
20230829,144500,297011500,57700,57700,57700,57700,0
|
|
20230829,144400,297011500,57700,57700,57700,57700,3
|
|
20230829,144300,296838400,57900,57900,57900,57900,1
|
|
20230829,144200,296780500,57400,57400,57400,57400,0
|
|
20230829,144100,296780500,57400,57400,57400,57400,0
|
|
20230829,144000,296780500,57400,57400,57400,57400,0
|
|
20230829,143900,296780500,57400,57400,57400,57400,0
|
|
20230829,143800,296780500,57400,57400,57400,57400,0
|
|
20230829,143700,296780500,57400,57400,57400,57400,0
|
|
20230829,143600,296780500,57400,57500,57500,57400,5
|
|
20230829,143500,296493100,58100,58100,58100,58100,0
|
|
20230829,143400,296493100,58100,58100,58100,58100,0
|
|
20230829,143300,296493100,58100,58100,58100,58100,0
|
|
20230829,143200,296493100,58100,58100,58100,58100,0
|
|
20230829,143100,296493100,58100,58100,58100,58100,0
|
|
20230829,143000,296493100,58100,58100,58100,58100,0
|
|
20230829,142900,296493100,58100,58100,58100,58100,0
|
|
20230829,142800,296493100,58100,58100,58100,58100,0
|
|
20230829,142700,296493100,58100,58100,58100,58100,0
|
|
20230829,142600,296493100,58100,58100,58100,58100,0
|
|
20230829,142500,296493100,58100,58100,58100,58100,0
|
|
20230829,142400,296493100,58100,58100,58100,58100,0
|
|
20230829,142300,296493100,58100,58100,58100,58100,2
|
|
20230829,142200,296376900,58100,58100,58100,58100,0
|
|
20230829,142100,296376900,58100,58100,58100,58100,0
|
|
20230829,142000,296376900,58100,58100,58100,58100,0
|
|
20230829,141900,296376900,58100,58100,58100,58100,0
|
|
20230829,141800,296376900,58100,58100,58100,58100,0
|
|
20230829,141700,296376900,58100,58100,58100,58100,0
|
|
20230829,141600,296376900,58100,58100,58100,58100,17
|
|
20230829,141500,295389200,58400,58400,58400,58400,228
|
|
20230829,141400,282074000,58300,58300,58300,58300,0
|
|
20230829,141300,282074000,58300,58300,58300,58300,94
|
|
20230829,141200,276593800,58200,58200,58200,58200,0
|
|
20230829,141100,276593800,58200,58100,58200,58100,57
|
|
20230829,141000,273276900,58100,58100,58100,58100,5
|
|
20230829,140900,272986400,58200,58200,58200,58200,15
|
|
20230829,140800,272113400,58200,58200,58200,58200,0
|
|
20230829,140700,272113400,58200,58200,58200,58200,10
|
|
20230829,140600,271531400,58200,58200,58200,58200,0
|
|
20230829,140500,271531400,58200,58200,58200,58200,0
|
|
20230829,140400,271531400,58200,58200,58200,58200,0
|
|
20230829,140300,271531400,58200,58200,58200,58200,0
|
|
20230829,140200,271531400,58200,58200,58200,58200,0
|
|
20230829,140100,271531400,58200,58200,58200,58200,0
|
|
20230829,140000,271531400,58200,58200,58200,58200,0
|
|
20230829,135900,271531400,58200,58100,58200,58100,112
|
|
20230829,135800,265015000,58100,58100,58100,58100,0
|
|
20230829,135700,265015000,58100,57900,58100,57900,157
|
|
20230829,135600,255906200,57800,57800,57800,57800,0
|
|
20230829,135500,255906200,57800,57800,57800,57800,0
|
|
20230829,135400,255906200,57800,57800,57800,57800,0
|
|
20230829,135300,255906200,57800,57800,57800,57800,149
|
|
20230829,135200,247294000,57800,57800,57800,57800,3
|
|
20230829,135100,247120600,57800,57800,57800,57800,0
|
|
20230829,135000,247120600,57800,57800,57800,57800,20
|
|
20230829,134900,245964600,57800,57800,57800,57800,0
|
|
20230829,134800,245964600,57800,57800,57800,57800,1
|
|
20230829,134700,245906800,58000,58000,58000,58000,0
|
|
20230829,134600,245906800,58000,58000,58000,58000,0
|
|
20230829,134500,245906800,58000,58000,58000,58000,1
|
|
20230829,134400,245848800,57900,57700,57900,57700,49
|
|
20230829,134300,243015000,57400,57400,57400,57400,0
|
|
20230829,134200,243015000,57400,57400,57400,57400,0
|
|
20230829,134100,243015000,57400,57200,57500,56800,353
|
|
20230829,134000,222860900,57800,57800,57800,57800,82
|
|
20230829,133900,218121300,57800,57800,57800,57800,0
|
|
20230829,133800,218121300,57800,57800,57800,57800,19
|
|
20230829,133700,217023100,57800,57800,57800,57800,0
|
|
20230829,133600,217023100,57800,57800,57800,57800,0
|
|
20230829,133500,217023100,57800,57800,57800,57800,65
|
|
20230829,133400,213266100,57800,57800,57800,57800,0
|
|
20230829,133300,213266100,57800,57800,57800,57800,0
|
|
20230829,133200,213266100,57800,57800,57800,57800,0
|
|
20230829,133100,213266100,57800,57800,57800,57800,34
|
|
20230829,133000,211300900,57800,57700,58100,57700,568
|
|
20230829,132900,178382700,57700,57700,57700,57700,0
|
|
20230829,132800,178382700,57700,57700,57700,57700,0
|
|
20230829,132700,178382700,57700,57700,57700,57700,50
|
|
20230829,132600,175497700,57800,57800,57800,57800,0
|
|
20230829,132500,175497700,57800,57400,57800,57400,500
|
|
20230829,132400,146631900,57400,57400,57400,57400,1
|
|
20230829,132300,146574500,57400,57400,57400,57400,0
|
|
20230829,132200,146574500,57400,57400,57400,57400,0
|
|
20230829,132100,146574500,57400,57400,57400,57400,0
|
|
20230829,132000,146574500,57400,57400,57400,57400,0
|
|
20230829,131900,146574500,57400,57400,57400,57400,0
|
|
20230829,131800,146574500,57400,57400,57400,57400,0
|
|
20230829,131700,146574500,57400,57400,57400,57400,0
|
|
20230829,131600,146574500,57400,57400,57400,57400,0
|
|
20230829,131500,146574500,57400,57400,57400,57400,0
|
|
20230829,131400,146574500,57400,57400,57400,57400,1
|
|
20230829,131300,146517100,57400,57400,57400,57400,0
|
|
20230829,131200,146517100,57400,57400,57400,57400,0
|
|
20230829,131100,146517100,57400,57400,57400,57400,0
|
|
20230829,131000,146517100,57400,57400,57400,57400,0
|
|
20230829,130900,146517100,57400,57400,57400,57400,0
|
|
20230829,130800,146517100,57400,57400,57400,57400,0
|
|
20230829,130700,146517100,57400,57400,57400,57400,0
|
|
20230829,130600,146517100,57400,57400,57400,57400,1
|
|
20230829,130500,146459700,57400,57400,57400,57400,0
|
|
20230829,130400,146459700,57400,57400,57400,57400,0
|
|
20230829,130300,146459700,57400,57400,57400,57400,0
|
|
20230829,130200,146459700,57400,57400,57400,57400,0
|
|
20230829,130100,146459700,57400,57400,57400,57400,0
|
|
20230829,130000,146459700,57400,57400,57400,57400,0
|
|
20230829,125900,146459700,57400,57400,57400,57400,0
|
|
20230829,125800,146459700,57400,57400,57400,57400,0
|
|
20230829,125700,146459700,57400,57400,57400,57400,0
|
|
20230829,125600,146459700,57400,57400,57400,57400,0
|
|
20230829,125500,146459700,57400,57400,57400,57400,0
|
|
20230829,125400,146459700,57400,57400,57400,57400,0
|
|
20230829,125300,146459700,57400,57400,57400,57400,0
|
|
20230829,125200,146459700,57400,57400,57400,57400,0
|
|
20230829,125100,146459700,57400,57400,57400,57400,0
|
|
20230829,125000,146459700,57400,57400,57400,57400,0
|
|
20230829,124900,146459700,57400,57400,57400,57400,0
|
|
20230829,124800,146459700,57400,57400,57400,57400,0
|
|
20230829,124700,146459700,57400,57400,57400,57400,2
|
|
20230829,124600,146344900,57400,57400,57400,57400,0
|
|
20230829,124500,146344900,57400,57400,57400,57400,0
|
|
20230829,124400,146344900,57400,57400,57400,57400,0
|
|
20230829,124300,146344900,57400,57400,57400,57400,0
|
|
20230829,124200,146344900,57400,57400,57400,57400,2
|
|
20230829,124100,146230100,57000,57000,57000,57000,0
|
|
20230829,124000,146230100,57000,57000,57000,57000,0
|
|
20230829,123900,146230100,57000,57000,57000,57000,0
|
|
20230829,123800,146230100,57000,57000,57000,57000,16
|
|
20230829,123700,145318100,57600,57600,57600,57600,0
|
|
20230829,123600,145318100,57600,57600,57600,57600,0
|
|
20230829,123500,145318100,57600,57600,57600,57600,0
|
|
20230829,123400,145318100,57600,57600,57600,57600,0
|
|
20230829,123300,145318100,57600,57600,57600,57600,0
|
|
20230829,123200,145318100,57600,57600,57600,57600,0
|
|
20230829,123100,145318100,57600,57600,57600,57600,0
|
|
20230829,123000,145318100,57600,57600,57600,57600,0
|
|
20230829,122900,145318100,57600,57600,57600,57600,0
|
|
20230829,122800,145318100,57600,57600,57600,57600,0
|
|
20230829,122700,145318100,57600,57600,57600,57600,0
|
|
20230829,122600,145318100,57600,57600,57600,57600,0
|
|
20230829,122500,145318100,57600,57600,57600,57600,0
|
|
20230829,122400,145318100,57600,57600,57600,57600,0
|
|
20230829,122300,145318100,57600,57600,57600,57600,0
|
|
20230829,122200,145318100,57600,57600,57600,57600,0
|
|
20230829,122100,145318100,57600,57600,57600,57600,0
|
|
20230829,122000,145318100,57600,57600,57600,57600,0
|
|
20230829,121900,145318100,57600,57600,57600,57600,0
|
|
20230829,121800,145318100,57600,57600,57600,57600,0
|
|
20230829,121700,145318100,57600,57600,57600,57600,0
|
|
20230829,121600,145318100,57600,57600,57600,57600,0
|
|
20230829,121500,145318100,57600,57600,57600,57600,0
|
|
20230829,121400,145318100,57600,57600,57600,57600,0
|
|
20230829,121300,145318100,57600,57600,57600,57600,0
|
|
20230829,121200,145318100,57600,57600,57600,57600,0
|
|
20230829,121100,145318100,57600,57600,57600,57600,0
|
|
20230829,121000,145318100,57600,57600,57600,57600,0
|
|
20230829,120900,145318100,57600,57600,57600,57600,0
|
|
20230829,120800,145318100,57600,57600,57600,57600,0
|
|
20230829,120700,145318100,57600,57600,57600,57600,0
|
|
20230829,120600,145318100,57600,57600,57600,57600,0
|
|
20230829,120500,145318100,57600,57600,57600,57600,0
|
|
20230829,120400,145318100,57600,57600,57600,57600,0
|
|
20230829,120300,145318100,57600,57600,57600,57600,0
|
|
20230829,120200,145318100,57600,57600,57600,57600,0
|
|
20230829,120100,145318100,57600,57600,57600,57600,0
|
|
20230829,120000,145318100,57600,57600,57600,57600,0
|
|
20230829,115900,145318100,57600,57600,57600,57600,0
|
|
20230829,115800,145318100,57600,57600,57600,57600,0
|
|
20230829,115700,145318100,57600,57600,57600,57600,0
|
|
20230829,115600,145318100,57600,57600,57600,57600,0
|
|
20230829,115500,145318100,57600,57600,57600,57600,0
|
|
20230829,115400,145318100,57600,57600,57600,57600,0
|
|
20230829,115300,145318100,57600,57600,57600,57600,0
|
|
20230829,115200,145318100,57600,57600,57600,57600,0
|
|
20230829,115100,145318100,57600,57600,57600,57600,0
|
|
20230829,115000,145318100,57600,57600,57600,57600,0
|
|
20230829,114900,145318100,57600,57600,57600,57600,0
|
|
20230829,114800,145318100,57600,57600,57600,57600,0
|
|
20230829,114700,145318100,57600,57600,57600,57600,0
|
|
20230829,114600,145318100,57600,57600,57600,57600,0
|
|
20230829,114500,145318100,57600,57600,57600,57600,0
|
|
20230829,114400,145318100,57600,57600,57600,57600,0
|
|
20230829,114300,145318100,57600,57600,57600,57600,0
|
|
20230829,114200,145318100,57600,57600,57600,57600,2
|
|
20230829,114100,145202900,57200,57200,57200,57200,10
|
|
20230829,114000,144630900,57200,57200,57200,57200,0
|
|
20230829,113900,144630900,57200,57200,57200,57200,10
|
|
20230829,113800,144058900,57600,57600,57600,57600,10
|
|
20230829,113700,143482900,57700,57700,57700,57700,0
|
|
20230829,113600,143482900,57700,57700,57700,57700,0
|
|
20230829,113500,143482900,57700,57700,57700,57700,0
|
|
20230829,113400,143482900,57700,57700,57700,57700,0
|
|
20230829,113300,143482900,57700,57700,57700,57700,0
|
|
20230829,113200,143482900,57700,57700,57700,57700,0
|
|
20230829,113100,143482900,57700,57700,57700,57700,0
|
|
20230829,113000,143482900,57700,57700,57700,57700,0
|
|
20230829,112900,143482900,57700,57700,57700,57700,0
|
|
20230829,112800,143482900,57700,57700,57700,57700,0
|
|
20230829,112700,143482900,57700,57700,57700,57700,0
|
|
20230829,112600,143482900,57700,57700,57700,57700,1
|
|
20230829,112500,143425200,57700,57700,57700,57700,0
|
|
20230829,112400,143425200,57700,57700,57700,57700,0
|
|
20230829,112300,143425200,57700,57700,57700,57700,0
|
|
20230829,112200,143425200,57700,57700,57700,57700,0
|
|
20230829,112100,143425200,57700,57700,57700,57700,0
|
|
20230829,112000,143425200,57700,57700,57700,57700,6
|
|
20230829,111900,143079000,57700,57700,57700,57700,0
|
|
20230829,111800,143079000,57700,57700,57700,57700,0
|
|
20230829,111700,143079000,57700,57700,57700,57700,0
|
|
20230829,111600,143079000,57700,57700,57700,57700,0
|
|
20230829,111500,143079000,57700,57600,57700,57600,3
|
|
20230829,111400,142906000,57800,57800,57800,57800,0
|
|
20230829,111300,142906000,57800,57800,57800,57800,0
|
|
20230829,111200,142906000,57800,57800,57800,57800,0
|
|
20230829,111100,142906000,57800,57800,57800,57800,0
|
|
20230829,111000,142906000,57800,57800,57800,57800,0
|
|
20230829,110900,142906000,57800,57800,57800,57800,0
|
|
20230829,110800,142906000,57800,57800,57800,57800,0
|
|
20230829,110700,142906000,57800,57800,57800,57800,0
|
|
20230829,110600,142906000,57800,57800,57800,57800,0
|
|
20230829,110500,142906000,57800,57800,57800,57800,0
|
|
20230829,110400,142906000,57800,57800,57800,57800,0
|
|
20230829,110300,142906000,57800,57800,57800,57800,0
|
|
20230829,110200,142906000,57800,57800,57800,57800,0
|
|
20230829,110100,142906000,57800,57800,57800,57800,0
|
|
20230829,110000,142906000,57800,57800,57800,57800,0
|
|
20230829,105900,142906000,57800,57800,57800,57800,0
|
|
20230829,105800,142906000,57800,57800,57800,57800,0
|
|
20230829,105700,142906000,57800,57800,57800,57800,0
|
|
20230829,105600,142906000,57800,57800,57800,57800,0
|
|
20230829,105500,142906000,57800,57800,57800,57800,2
|
|
20230829,105400,142790400,57900,57900,57900,57900,0
|
|
20230829,105300,142790400,57900,57900,57900,57900,0
|
|
20230829,105200,142790400,57900,57900,57900,57900,0
|
|
20230829,105100,142790400,57900,57900,57900,57900,0
|
|
20230829,105000,142790400,57900,57900,57900,57900,0
|
|
20230829,104900,142790400,57900,57900,57900,57900,0
|
|
20230829,104800,142790400,57900,57900,57900,57900,0
|
|
20230829,104700,142790400,57900,57900,57900,57900,0
|
|
20230829,104600,142790400,57900,57800,57900,57800,50
|
|
20230829,104500,139896500,57800,57700,57800,57700,35
|
|
20230829,104400,137876900,57600,57600,57600,57600,0
|
|
20230829,104300,137876900,57600,57500,57600,57500,1029
|
|
20230829,104200,78707500,57500,57500,57500,57500,0
|
|
20230829,104100,78707500,57500,57500,57500,57500,0
|
|
20230829,104000,78707500,57500,57500,57500,57500,0
|
|
20230829,103900,78707500,57500,57500,57500,57500,0
|
|
20230829,103800,78707500,57500,57500,57500,57500,1
|
|
20230829,103700,78650000,57500,57300,57500,57300,187
|
|
20230829,103600,67908700,57300,57300,57300,57300,0
|
|
20230829,103500,67908700,57300,57300,57300,57300,0
|
|
20230829,103400,67908700,57300,57300,57300,57300,0
|
|
20230829,103300,67908700,57300,57300,57300,57300,0
|
|
20230829,103200,67908700,57300,57300,57300,57300,0
|
|
20230829,103100,67908700,57300,57300,57300,57300,0
|
|
20230829,103000,67908700,57300,57300,57300,57300,0
|
|
20230829,102900,67908700,57300,57100,57300,57100,543
|
|
20230829,102800,36845700,56800,56800,56800,56800,0
|
|
20230829,102700,36845700,56800,56800,56800,56800,0
|
|
20230829,102600,36845700,56800,56800,56800,56800,0
|
|
20230829,102500,36845700,56800,56700,56800,56500,249
|
|
20230829,102400,22747300,56700,56700,56700,56700,0
|
|
20230829,102300,22747300,56700,56700,56700,56700,7
|
|
20230829,102200,22350400,56800,56800,56800,56800,0
|
|
20230829,102100,22350400,56800,56800,56800,56800,10
|
|
20230829,102000,21782400,56800,56800,56800,56800,0
|
|
20230829,101900,21782400,56800,56800,56800,56800,10
|
|
20230829,101800,21214400,57200,57200,57200,57200,0
|
|
20230829,101700,21214400,57200,57200,57200,57200,0
|
|
20230829,101600,21214400,57200,57200,57200,57200,1
|
|
20230829,101500,21157200,57300,57300,57300,57300,0
|
|
20230829,101400,21157200,57300,57300,57300,57300,0
|
|
20230829,101300,21157200,57300,57300,57300,57300,0
|
|
20230829,101200,21157200,57300,57300,57300,57300,0
|
|
20230829,101100,21157200,57300,57300,57300,57300,0
|
|
20230829,101000,21157200,57300,57300,57300,57300,0
|
|
20230829,100900,21157200,57300,57300,57300,57300,0
|
|
20230829,100800,21157200,57300,57300,57300,57300,0
|
|
20230829,100700,21157200,57300,57300,57300,57300,0
|
|
20230829,100600,21157200,57300,57300,57300,57300,0
|
|
20230829,100500,21157200,57300,57300,57300,57300,0
|
|
20230829,100400,21157200,57300,57300,57300,57300,0
|
|
20230829,100300,21157200,57300,57300,57300,57300,0
|
|
20230829,100200,21157200,57300,57300,57300,57300,0
|
|
20230829,100100,21157200,57300,57300,57300,57300,0
|
|
20230829,100000,21157200,57300,57300,57300,57300,0
|
|
20230829,095900,21157200,57300,57300,57300,57300,0
|
|
20230829,095800,21157200,57300,57300,57300,57300,0
|
|
20230829,095700,21157200,57300,57300,57300,57300,2
|
|
20230829,095600,21042600,57300,57300,57300,57300,0
|
|
20230829,095500,21042600,57300,57300,57300,57300,0
|
|
20230829,095400,21042600,57300,57300,57300,57300,0
|
|
20230829,095300,21042600,57300,57300,57300,57300,0
|
|
20230829,095200,21042600,57300,57300,57300,57300,0
|
|
20230829,095100,21042600,57300,57300,57300,57300,0
|
|
20230829,095000,21042600,57300,57300,57300,57300,0
|
|
20230829,094900,21042600,57300,57300,57300,57300,0
|
|
20230829,094800,21042600,57300,57300,57300,57300,1
|
|
20230829,094700,20985300,56700,56700,56700,56700,0
|
|
20230829,094600,20985300,56700,56700,56700,56700,0
|
|
20230829,094500,20985300,56700,56700,56700,56700,0
|
|
20230829,094400,20985300,56700,56700,56700,56700,10
|
|
20230829,094300,20418300,56800,57100,57300,56800,139
|
|
20230829,094200,12469400,57100,57100,57100,57100,0
|
|
20230829,094100,12469400,57100,57100,57100,57100,0
|
|
20230829,094000,12469400,57100,57100,57100,57100,0
|
|
20230829,093900,12469400,57100,57100,57100,57100,0
|
|
20230829,093800,12469400,57100,57100,57100,57100,0
|
|
20230829,093700,12469400,57100,57100,57100,57100,0
|
|
20230829,093600,12469400,57100,57100,57100,57100,0
|
|
20230829,093500,12469400,57100,57100,57100,57100,87
|
|
20230829,093400,7501700,57100,57100,57100,57100,0
|
|
20230829,093300,7501700,57100,57100,57100,57100,0
|
|
20230829,093200,7501700,57100,57100,57100,57100,0
|
|
20230829,093100,7501700,57100,57100,57100,57100,1
|
|
20230829,093000,7444600,57000,57000,57000,57000,0
|
|
20230829,092900,7444600,57000,57000,57000,57000,13
|
|
20230829,092800,6703600,57000,57000,57000,57000,0
|
|
20230829,092700,6703600,57000,57000,57000,57000,0
|
|
20230829,092600,6703600,57000,57000,57000,57000,0
|
|
20230829,092500,6703600,57000,57000,57000,57000,0
|
|
20230829,092400,6703600,57000,57000,57000,57000,0
|
|
20230829,092300,6703600,57000,57000,57000,57000,0
|
|
20230829,092200,6703600,57000,57000,57000,57000,0
|
|
20230829,092100,6703600,57000,57000,57000,57000,0
|
|
20230829,092000,6703600,57000,57000,57000,57000,0
|
|
20230829,091900,6703600,57000,57000,57000,57000,0
|
|
20230829,091800,6703600,57000,57000,57000,57000,0
|
|
20230829,091700,6703600,57000,57000,57000,57000,0
|
|
20230829,091600,6703600,57000,57000,57000,57000,0
|
|
20230829,091500,6703600,57000,57000,57000,57000,0
|
|
20230829,091400,6703600,57000,56900,57000,56900,61
|
|
20230829,091300,3227700,56600,56600,56600,56600,0
|
|
20230829,091200,3227700,56600,56600,56600,56600,0
|
|
20230829,091100,3227700,56600,56600,56600,56600,0
|
|
20230829,091000,3227700,56600,56600,56600,56600,0
|
|
20230829,090900,3227700,56600,56600,56600,56600,0
|
|
20230829,090800,3227700,56600,56600,56600,56600,26
|
|
20230829,090700,1756100,56400,56400,56400,56400,0
|
|
20230829,090600,1756100,56400,56400,56400,56400,0
|
|
20230829,090500,1756100,56400,56400,56400,56400,0
|
|
20230829,090400,1756100,56400,56400,56400,56400,0
|
|
20230829,090300,1756100,56400,56700,56700,56400,20
|
|
20230829,090200,625900,56900,56900,56900,56900,0
|
|
20230829,090100,625900,56900,56900,56900,56900,0
|
|
20230829,090000,625900,56900,56900,56900,56900,11
|