584 lines
30 KiB
CSV
584 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,184100,172622200,58200,58200,58200,58200,23
|
|
20230904,184000,172622200,58200,58200,58200,58200,0
|
|
20230904,183900,172622200,58200,58200,58200,58200,0
|
|
20230904,183800,172622200,58200,58200,58200,58200,0
|
|
20230904,183700,172622200,58200,58200,58200,58200,0
|
|
20230904,183600,172622200,58200,58200,58200,58200,0
|
|
20230904,183500,172622200,58200,58200,58200,58200,0
|
|
20230904,183400,172622200,58200,58200,58200,58200,0
|
|
20230904,183300,172622200,58200,58200,58200,58200,0
|
|
20230904,183200,172622200,58200,58200,58200,58200,0
|
|
20230904,183100,172622200,58200,58200,58200,58200,0
|
|
20230904,183000,172622200,58200,58200,58200,58200,0
|
|
20230904,182900,172622200,58200,58200,58200,58200,0
|
|
20230904,182800,172622200,58200,58200,58200,58200,0
|
|
20230904,182700,172622200,58200,58200,58200,58200,0
|
|
20230904,182600,172622200,58200,58200,58200,58200,0
|
|
20230904,182500,172622200,58200,58200,58200,58200,0
|
|
20230904,182400,172622200,58200,58200,58200,58200,0
|
|
20230904,182300,172622200,58200,58200,58200,58200,0
|
|
20230904,182200,172622200,58200,58200,58200,58200,0
|
|
20230904,182100,172622200,58200,58200,58200,58200,0
|
|
20230904,182000,172622200,58200,58200,58200,58200,0
|
|
20230904,181900,172622200,58200,58200,58200,58200,0
|
|
20230904,181800,172622200,58200,58200,58200,58200,0
|
|
20230904,181700,172622200,58200,58200,58200,58200,0
|
|
20230904,181600,172622200,58200,58200,58200,58200,0
|
|
20230904,181500,172622200,58200,58200,58200,58200,0
|
|
20230904,181400,172622200,58200,58200,58200,58200,0
|
|
20230904,181300,172622200,58200,58200,58200,58200,0
|
|
20230904,181200,172622200,58200,58200,58200,58200,0
|
|
20230904,181100,172622200,58200,58200,58200,58200,23
|
|
20230904,181000,172622200,58200,58200,58200,58200,0
|
|
20230904,180900,172622200,58200,58200,58200,58200,0
|
|
20230904,180800,172622200,58200,58200,58200,58200,0
|
|
20230904,180700,172622200,58200,58200,58200,58200,0
|
|
20230904,180600,172622200,58200,58200,58200,58200,0
|
|
20230904,180500,172622200,58200,58200,58200,58200,0
|
|
20230904,180400,172622200,58200,58200,58200,58200,0
|
|
20230904,180300,172622200,58200,58200,58200,58200,0
|
|
20230904,180200,172622200,58200,58200,58200,58200,0
|
|
20230904,180100,172622200,58200,58200,58200,58200,0
|
|
20230904,180000,172622200,58200,58200,58200,58200,0
|
|
20230904,175900,172622200,58200,58200,58200,58200,0
|
|
20230904,175800,172622200,58200,58200,58200,58200,0
|
|
20230904,175700,172622200,58200,58200,58200,58200,0
|
|
20230904,175600,172622200,58200,58200,58200,58200,0
|
|
20230904,175500,172622200,58200,58200,58200,58200,0
|
|
20230904,175400,172622200,58200,58200,58200,58200,0
|
|
20230904,175300,172622200,58200,58200,58200,58200,0
|
|
20230904,175200,172622200,58200,58200,58200,58200,0
|
|
20230904,175100,172622200,58200,58200,58200,58200,0
|
|
20230904,175000,172622200,58200,58200,58200,58200,0
|
|
20230904,174900,172622200,58200,58200,58200,58200,0
|
|
20230904,174800,172622200,58200,58200,58200,58200,0
|
|
20230904,174700,172622200,58200,58200,58200,58200,0
|
|
20230904,174600,172622200,58200,58200,58200,58200,0
|
|
20230904,174500,172622200,58200,58200,58200,58200,0
|
|
20230904,174400,172622200,58200,58200,58200,58200,0
|
|
20230904,174300,172622200,58200,58200,58200,58200,0
|
|
20230904,174200,172622200,58200,58200,58200,58200,0
|
|
20230904,174100,172622200,58200,58200,58200,58200,23
|
|
20230904,174000,172622200,58200,58200,58200,58200,0
|
|
20230904,173900,172622200,58200,58200,58200,58200,0
|
|
20230904,173800,172622200,58200,58200,58200,58200,0
|
|
20230904,173700,172622200,58200,58200,58200,58200,0
|
|
20230904,173600,172622200,58200,58200,58200,58200,0
|
|
20230904,173500,172622200,58200,58200,58200,58200,0
|
|
20230904,173400,172622200,58200,58200,58200,58200,0
|
|
20230904,173300,172622200,58200,58200,58200,58200,0
|
|
20230904,173200,172622200,58200,58200,58200,58200,0
|
|
20230904,173100,172622200,58200,58200,58200,58200,0
|
|
20230904,173000,172622200,58200,58200,58200,58200,0
|
|
20230904,172900,172622200,58200,58200,58200,58200,0
|
|
20230904,172800,172622200,58200,58200,58200,58200,0
|
|
20230904,172700,172622200,58200,58200,58200,58200,0
|
|
20230904,172600,172622200,58200,58200,58200,58200,0
|
|
20230904,172500,172622200,58200,58200,58200,58200,0
|
|
20230904,172400,172622200,58200,58200,58200,58200,0
|
|
20230904,172300,172622200,58200,58200,58200,58200,0
|
|
20230904,172200,172622200,58200,58200,58200,58200,0
|
|
20230904,172100,172622200,58200,58200,58200,58200,0
|
|
20230904,172000,172622200,58200,58200,58200,58200,0
|
|
20230904,171900,172622200,58200,58200,58200,58200,0
|
|
20230904,171800,172622200,58200,58200,58200,58200,0
|
|
20230904,171700,172622200,58200,58200,58200,58200,0
|
|
20230904,171600,172622200,58200,58200,58200,58200,0
|
|
20230904,171500,172622200,58200,58200,58200,58200,0
|
|
20230904,171400,172622200,58200,58200,58200,58200,0
|
|
20230904,171300,172622200,58200,58200,58200,58200,0
|
|
20230904,171200,172622200,58200,58200,58200,58200,0
|
|
20230904,171100,172622200,58200,58200,58200,58200,23
|
|
20230904,171000,172622200,58200,58200,58200,58200,0
|
|
20230904,170900,172622200,58200,58200,58200,58200,0
|
|
20230904,170800,172622200,58200,58200,58200,58200,0
|
|
20230904,170700,172622200,58200,58200,58200,58200,0
|
|
20230904,170600,172622200,58200,58200,58200,58200,0
|
|
20230904,170500,172622200,58200,58200,58200,58200,0
|
|
20230904,170400,172622200,58200,58200,58200,58200,0
|
|
20230904,170300,172622200,58200,58200,58200,58200,0
|
|
20230904,170200,172622200,58200,58200,58200,58200,0
|
|
20230904,170100,172622200,58200,58200,58200,58200,0
|
|
20230904,170000,172622200,58200,58200,58200,58200,0
|
|
20230904,165900,172622200,58200,58200,58200,58200,0
|
|
20230904,165800,172622200,58200,58200,58200,58200,0
|
|
20230904,165700,172622200,58200,58200,58200,58200,0
|
|
20230904,165600,172622200,58200,58200,58200,58200,0
|
|
20230904,165500,172622200,58200,58200,58200,58200,0
|
|
20230904,165400,172622200,58200,58200,58200,58200,0
|
|
20230904,165300,172622200,58200,58200,58200,58200,0
|
|
20230904,165200,172622200,58200,58200,58200,58200,0
|
|
20230904,165100,172622200,58200,58200,58200,58200,0
|
|
20230904,165000,172622200,58200,58200,58200,58200,0
|
|
20230904,164900,172622200,58200,58200,58200,58200,0
|
|
20230904,164800,172622200,58200,58200,58200,58200,0
|
|
20230904,164700,172622200,58200,58200,58200,58200,0
|
|
20230904,164600,172622200,58200,58200,58200,58200,0
|
|
20230904,164500,172622200,58200,58200,58200,58200,0
|
|
20230904,164400,172622200,58200,58200,58200,58200,0
|
|
20230904,164300,172622200,58200,58200,58200,58200,0
|
|
20230904,164200,172622200,58200,58200,58200,58200,0
|
|
20230904,164100,172622200,58200,58200,58200,58200,23
|
|
20230904,164000,172622200,58200,58200,58200,58200,0
|
|
20230904,163900,172622200,58200,58200,58200,58200,0
|
|
20230904,163800,172622200,58200,58200,58200,58200,0
|
|
20230904,163700,172622200,58200,58200,58200,58200,0
|
|
20230904,163600,172622200,58200,58200,58200,58200,0
|
|
20230904,163500,172622200,58200,58200,58200,58200,0
|
|
20230904,163400,172622200,58200,58200,58200,58200,0
|
|
20230904,163300,172622200,58200,58200,58200,58200,0
|
|
20230904,163200,172622200,58200,58200,58200,58200,0
|
|
20230904,163100,172622200,58200,58200,58200,58200,0
|
|
20230904,163000,172622200,58200,58200,58200,58200,0
|
|
20230904,162900,172622200,58200,58200,58200,58200,0
|
|
20230904,162800,172622200,58200,58200,58200,58200,0
|
|
20230904,162700,172622200,58200,58200,58200,58200,0
|
|
20230904,162600,172622200,58200,58200,58200,58200,0
|
|
20230904,162500,172622200,58200,58200,58200,58200,0
|
|
20230904,162400,172622200,58200,58200,58200,58200,0
|
|
20230904,162300,172622200,58200,58200,58200,58200,0
|
|
20230904,162200,172622200,58200,58200,58200,58200,0
|
|
20230904,162100,172622200,58200,58200,58200,58200,0
|
|
20230904,162000,172622200,58200,58200,58200,58200,0
|
|
20230904,161900,172622200,58200,58200,58200,58200,0
|
|
20230904,161800,172622200,58200,58200,58200,58200,0
|
|
20230904,161700,172622200,58200,58200,58200,58200,0
|
|
20230904,161600,172622200,58200,58200,58200,58200,0
|
|
20230904,161500,172622200,58200,58200,58200,58200,0
|
|
20230904,161400,172622200,58200,58200,58200,58200,0
|
|
20230904,161300,172622200,58200,58200,58200,58200,0
|
|
20230904,161200,172622200,58200,58200,58200,58200,0
|
|
20230904,161100,172622200,58200,58200,58200,58200,23
|
|
20230904,161000,172622200,58200,58200,58200,58200,0
|
|
20230904,160900,172622200,58200,58200,58200,58200,0
|
|
20230904,160800,172622200,58200,58200,58200,58200,0
|
|
20230904,160700,172622200,58200,58200,58200,58200,0
|
|
20230904,160600,172622200,58200,58200,58200,58200,0
|
|
20230904,160500,172622200,58200,58200,58200,58200,0
|
|
20230904,160400,172622200,58200,58200,58200,58200,0
|
|
20230904,160300,172622200,58200,58200,58200,58200,0
|
|
20230904,160200,172622200,58200,58200,58200,58200,0
|
|
20230904,160100,172622200,58200,58200,58200,58200,0
|
|
20230904,160000,172622200,58200,58200,58200,58200,0
|
|
20230904,155900,172622200,58200,58200,58200,58200,0
|
|
20230904,155800,172622200,58200,58200,58200,58200,0
|
|
20230904,155700,172622200,58200,58200,58200,58200,0
|
|
20230904,155600,172622200,58200,58200,58200,58200,0
|
|
20230904,155500,172622200,58200,58200,58200,58200,0
|
|
20230904,155400,172622200,58200,58200,58200,58200,0
|
|
20230904,155300,172622200,58200,58200,58200,58200,0
|
|
20230904,155200,172622200,58200,58200,58200,58200,0
|
|
20230904,155100,172622200,58200,58200,58200,58200,0
|
|
20230904,155000,172622200,58200,58200,58200,58200,0
|
|
20230904,154900,172622200,58200,58200,58200,58200,0
|
|
20230904,154800,172622200,58200,58200,58200,58200,0
|
|
20230904,154700,172622200,58200,58200,58200,58200,0
|
|
20230904,154600,172622200,58200,58200,58200,58200,0
|
|
20230904,154500,172622200,58200,58200,58200,58200,0
|
|
20230904,154400,172622200,58200,58200,58200,58200,0
|
|
20230904,154300,172622200,58200,58200,58200,58200,0
|
|
20230904,154200,172622200,58200,58200,58200,58200,0
|
|
20230904,154100,172622200,58200,58200,58200,58200,23
|
|
20230904,154000,172622200,58200,58200,58200,58200,0
|
|
20230904,153900,172622200,58200,58200,58200,58200,0
|
|
20230904,153800,172622200,58200,58200,58200,58200,0
|
|
20230904,153700,172622200,58200,58200,58200,58200,0
|
|
20230904,153600,172622200,58200,58200,58200,58200,0
|
|
20230904,153500,172622200,58200,58200,58200,58200,0
|
|
20230904,153400,172622200,58200,58200,58200,58200,0
|
|
20230904,153300,172622200,58200,58200,58200,58200,0
|
|
20230904,153200,172622200,58200,58200,58200,58200,0
|
|
20230904,153100,172622200,58200,58200,58200,58200,0
|
|
20230904,153000,172622200,58200,58200,58200,58200,23
|
|
20230904,152900,171283600,58100,58100,58100,58100,0
|
|
20230904,152800,171283600,58100,58100,58100,58100,0
|
|
20230904,152700,171283600,58100,58100,58100,58100,0
|
|
20230904,152600,171283600,58100,58100,58100,58100,0
|
|
20230904,152500,171283600,58100,58100,58100,58100,0
|
|
20230904,152400,171283600,58100,58100,58100,58100,0
|
|
20230904,152300,171283600,58100,58100,58100,58100,0
|
|
20230904,152200,171283600,58100,58100,58100,58100,0
|
|
20230904,152100,171283600,58100,58100,58100,58100,0
|
|
20230904,152000,171283600,58100,58100,58100,58100,0
|
|
20230904,151900,171283600,58100,58100,58100,58100,0
|
|
20230904,151800,171283600,58100,58100,58100,58100,34
|
|
20230904,151700,169308200,58400,58400,58400,58400,0
|
|
20230904,151600,169308200,58400,58400,58400,58400,0
|
|
20230904,151500,169308200,58400,58400,58400,58400,0
|
|
20230904,151400,169308200,58400,58400,58400,58400,0
|
|
20230904,151300,169308200,58400,58400,58400,58400,0
|
|
20230904,151200,169308200,58400,58400,58400,58400,0
|
|
20230904,151100,169308200,58400,58400,58400,58400,27
|
|
20230904,151000,167731400,58100,58100,58100,58100,2
|
|
20230904,150900,167615200,58200,58200,58200,58200,0
|
|
20230904,150800,167615200,58200,58200,58200,58200,0
|
|
20230904,150700,167615200,58200,58200,58200,58200,55
|
|
20230904,150600,164414200,58200,58200,58200,58200,0
|
|
20230904,150500,164414200,58200,58200,58200,58200,0
|
|
20230904,150400,164414200,58200,58200,58200,58200,3
|
|
20230904,150300,164239600,58400,58400,58400,58400,0
|
|
20230904,150200,164239600,58400,58400,58400,58400,0
|
|
20230904,150100,164239600,58400,58400,58400,58400,1
|
|
20230904,150000,164181200,58300,58300,58300,58300,0
|
|
20230904,145900,164181200,58300,58300,58300,58300,0
|
|
20230904,145800,164181200,58300,58300,58300,58300,100
|
|
20230904,145700,158351200,58400,58400,58400,58400,0
|
|
20230904,145600,158351200,58400,58400,58400,58400,0
|
|
20230904,145500,158351200,58400,58400,58400,58400,0
|
|
20230904,145400,158351200,58400,58400,58400,58400,0
|
|
20230904,145300,158351200,58400,58400,58400,58400,0
|
|
20230904,145200,158351200,58400,58400,58400,58400,0
|
|
20230904,145100,158351200,58400,58400,58400,58400,0
|
|
20230904,145000,158351200,58400,58400,58400,58400,0
|
|
20230904,144900,158351200,58400,58400,58400,58400,1
|
|
20230904,144800,158292800,58200,58200,58200,58200,10
|
|
20230904,144700,157710800,58200,58200,58200,58200,0
|
|
20230904,144600,157710800,58200,58200,58200,58200,0
|
|
20230904,144500,157710800,58200,58200,58200,58200,0
|
|
20230904,144400,157710800,58200,58200,58200,58200,0
|
|
20230904,144300,157710800,58200,58200,58200,58200,1
|
|
20230904,144200,157652600,58300,58300,58300,58300,0
|
|
20230904,144100,157652600,58300,58300,58300,58300,0
|
|
20230904,144000,157652600,58300,58300,58300,58300,0
|
|
20230904,143900,157652600,58300,58300,58300,58300,0
|
|
20230904,143800,157652600,58300,58300,58300,58300,0
|
|
20230904,143700,157652600,58300,58300,58300,58300,0
|
|
20230904,143600,157652600,58300,58300,58300,58300,0
|
|
20230904,143500,157652600,58300,58300,58300,58300,0
|
|
20230904,143400,157652600,58300,58300,58300,58300,0
|
|
20230904,143300,157652600,58300,58300,58300,58300,0
|
|
20230904,143200,157652600,58300,58300,58300,58300,0
|
|
20230904,143100,157652600,58300,58300,58300,58300,0
|
|
20230904,143000,157652600,58300,58300,58300,58300,0
|
|
20230904,142900,157652600,58300,58300,58300,58300,0
|
|
20230904,142800,157652600,58300,58300,58300,58300,0
|
|
20230904,142700,157652600,58300,58300,58300,58300,13
|
|
20230904,142600,156894700,58200,58100,58200,58100,45
|
|
20230904,142500,154276800,58000,58000,58000,58000,0
|
|
20230904,142400,154276800,58000,58000,58000,58000,0
|
|
20230904,142300,154276800,58000,58000,58000,58000,0
|
|
20230904,142200,154276800,58000,58000,58000,58000,0
|
|
20230904,142100,154276800,58000,58000,58000,58000,0
|
|
20230904,142000,154276800,58000,58000,58000,58000,0
|
|
20230904,141900,154276800,58000,58000,58000,58000,0
|
|
20230904,141800,154276800,58000,58000,58000,58000,0
|
|
20230904,141700,154276800,58000,58000,58000,58000,0
|
|
20230904,141600,154276800,58000,58000,58000,58000,0
|
|
20230904,141500,154276800,58000,58000,58000,58000,0
|
|
20230904,141400,154276800,58000,58000,58000,58000,20
|
|
20230904,141300,153116800,57900,57900,57900,57900,0
|
|
20230904,141200,153116800,57900,57900,57900,57900,0
|
|
20230904,141100,153116800,57900,57900,57900,57900,0
|
|
20230904,141000,153116800,57900,57900,57900,57900,0
|
|
20230904,140900,153116800,57900,57900,57900,57900,0
|
|
20230904,140800,153116800,57900,57900,57900,57900,0
|
|
20230904,140700,153116800,57900,57900,57900,57900,0
|
|
20230904,140600,153116800,57900,57900,57900,57900,127
|
|
20230904,140500,145763500,58000,58000,58000,58000,0
|
|
20230904,140400,145763500,58000,58000,58000,58000,0
|
|
20230904,140300,145763500,58000,58000,58000,58000,0
|
|
20230904,140200,145763500,58000,58000,58000,58000,0
|
|
20230904,140100,145763500,58000,58000,58000,58000,0
|
|
20230904,140000,145763500,58000,57900,58000,57900,123
|
|
20230904,135900,138631800,58000,58000,58000,58000,0
|
|
20230904,135800,138631800,58000,58000,58000,58000,0
|
|
20230904,135700,138631800,58000,58000,58000,58000,0
|
|
20230904,135600,138631800,58000,58000,58000,58000,0
|
|
20230904,135500,138631800,58000,58000,58000,58000,0
|
|
20230904,135400,138631800,58000,58000,58000,58000,0
|
|
20230904,135300,138631800,58000,58000,58000,58000,0
|
|
20230904,135200,138631800,58000,58000,58000,58000,0
|
|
20230904,135100,138631800,58000,58000,58000,58000,1
|
|
20230904,135000,138573800,58000,58000,58000,58000,5
|
|
20230904,134900,138283800,58000,57900,58000,57900,11
|
|
20230904,134800,137646800,57800,57800,57800,57800,0
|
|
20230904,134700,137646800,57800,57800,57800,57800,0
|
|
20230904,134600,137646800,57800,57800,57800,57800,0
|
|
20230904,134500,137646800,57800,57800,57800,57800,0
|
|
20230904,134400,137646800,57800,57800,57800,57800,0
|
|
20230904,134300,137646800,57800,57800,57800,57800,0
|
|
20230904,134200,137646800,57800,57800,57800,57800,0
|
|
20230904,134100,137646800,57800,57800,57800,57800,0
|
|
20230904,134000,137646800,57800,57800,57800,57800,0
|
|
20230904,133900,137646800,57800,57800,57800,57800,0
|
|
20230904,133800,137646800,57800,57800,57800,57800,31
|
|
20230904,133700,135855000,57700,57700,57700,57700,0
|
|
20230904,133600,135855000,57700,57700,57700,57700,0
|
|
20230904,133500,135855000,57700,57700,57700,57700,0
|
|
20230904,133400,135855000,57700,57700,57700,57700,0
|
|
20230904,133300,135855000,57700,57700,57700,57700,0
|
|
20230904,133200,135855000,57700,57700,57700,57700,0
|
|
20230904,133100,135855000,57700,57700,57700,57700,0
|
|
20230904,133000,135855000,57700,57700,57700,57700,20
|
|
20230904,132900,134701000,57700,57700,57700,57700,0
|
|
20230904,132800,134701000,57700,57700,57700,57700,0
|
|
20230904,132700,134701000,57700,57700,57700,57700,0
|
|
20230904,132600,134701000,57700,57700,57700,57700,0
|
|
20230904,132500,134701000,57700,57700,57700,57700,0
|
|
20230904,132400,134701000,57700,57700,57700,57700,0
|
|
20230904,132300,134701000,57700,57700,57700,57700,0
|
|
20230904,132200,134701000,57700,57700,57700,57700,0
|
|
20230904,132100,134701000,57700,57700,57700,57700,0
|
|
20230904,132000,134701000,57700,57700,57700,57700,4
|
|
20230904,131900,134470200,57700,57700,57700,57700,10
|
|
20230904,131800,133893200,57900,57900,57900,57900,0
|
|
20230904,131700,133893200,57900,57900,57900,57900,0
|
|
20230904,131600,133893200,57900,57900,57900,57900,2
|
|
20230904,131500,133777400,57700,57700,57700,57700,0
|
|
20230904,131400,133777400,57700,57700,57700,57700,0
|
|
20230904,131300,133777400,57700,57700,57700,57700,0
|
|
20230904,131200,133777400,57700,57700,57700,57700,0
|
|
20230904,131100,133777400,57700,57700,57700,57700,0
|
|
20230904,131000,133777400,57700,57700,57700,57700,0
|
|
20230904,130900,133777400,57700,57700,57700,57700,10
|
|
20230904,130800,133200400,57700,57700,57700,57700,14
|
|
20230904,130700,132392600,57700,57700,57700,57700,0
|
|
20230904,130600,132392600,57700,57700,57700,57700,9
|
|
20230904,130500,131873300,57700,57700,57700,57700,0
|
|
20230904,130400,131873300,57700,57700,57700,57700,0
|
|
20230904,130300,131873300,57700,57700,57700,57700,0
|
|
20230904,130200,131873300,57700,57700,57700,57700,0
|
|
20230904,130100,131873300,57700,57700,57700,57700,0
|
|
20230904,130000,131873300,57700,57700,57700,57700,0
|
|
20230904,125900,131873300,57700,57700,57700,57700,0
|
|
20230904,125800,131873300,57700,57700,57700,57700,0
|
|
20230904,125700,131873300,57700,57700,57700,57700,0
|
|
20230904,125600,131873300,57700,57700,57700,57700,10
|
|
20230904,125500,131296300,57700,57700,57700,57700,5
|
|
20230904,125400,131007800,57700,57700,57700,57700,0
|
|
20230904,125300,131007800,57700,57700,57700,57700,0
|
|
20230904,125200,131007800,57700,57700,57700,57700,0
|
|
20230904,125100,131007800,57700,57700,57700,57700,0
|
|
20230904,125000,131007800,57700,57700,57700,57700,0
|
|
20230904,124900,131007800,57700,57700,57700,57700,0
|
|
20230904,124800,131007800,57700,57700,57700,57700,92
|
|
20230904,124700,125699400,58000,58000,58000,58000,0
|
|
20230904,124600,125699400,58000,58000,58000,58000,0
|
|
20230904,124500,125699400,58000,58000,58000,58000,0
|
|
20230904,124400,125699400,58000,58000,58000,58000,0
|
|
20230904,124300,125699400,58000,58000,58000,58000,0
|
|
20230904,124200,125699400,58000,58000,58000,58000,0
|
|
20230904,124100,125699400,58000,58000,58000,58000,0
|
|
20230904,124000,125699400,58000,58000,58000,58000,1
|
|
20230904,123900,125641400,58000,58000,58000,58000,0
|
|
20230904,123800,125641400,58000,58000,58000,58000,0
|
|
20230904,123700,125641400,58000,58000,58000,58000,0
|
|
20230904,123600,125641400,58000,58000,58000,58000,65
|
|
20230904,123500,121871400,57800,57800,57800,57800,1
|
|
20230904,123400,121813600,57700,57700,57700,57700,0
|
|
20230904,123300,121813600,57700,57700,57700,57700,0
|
|
20230904,123200,121813600,57700,57700,57700,57700,0
|
|
20230904,123100,121813600,57700,57700,57700,57700,0
|
|
20230904,123000,121813600,57700,57700,57700,57700,0
|
|
20230904,122900,121813600,57700,57700,57700,57700,0
|
|
20230904,122800,121813600,57700,57700,57700,57700,0
|
|
20230904,122700,121813600,57700,57700,57700,57700,0
|
|
20230904,122600,121813600,57700,57700,57700,57700,0
|
|
20230904,122500,121813600,57700,57700,57700,57700,0
|
|
20230904,122400,121813600,57700,57700,57700,57700,0
|
|
20230904,122300,121813600,57700,57700,57700,57700,0
|
|
20230904,122200,121813600,57700,57700,57700,57700,0
|
|
20230904,122100,121813600,57700,57700,57700,57700,4
|
|
20230904,122000,121582800,57600,57600,57600,57600,0
|
|
20230904,121900,121582800,57600,57600,57600,57600,0
|
|
20230904,121800,121582800,57600,57600,57600,57600,0
|
|
20230904,121700,121582800,57600,57600,57600,57600,0
|
|
20230904,121600,121582800,57600,57600,57600,57600,0
|
|
20230904,121500,121582800,57600,57600,57600,57600,0
|
|
20230904,121400,121582800,57600,57600,57600,57600,0
|
|
20230904,121300,121582800,57600,57600,57600,57600,0
|
|
20230904,121200,121582800,57600,57600,57600,57600,0
|
|
20230904,121100,121582800,57600,57600,57600,57600,0
|
|
20230904,121000,121582800,57600,57600,57600,57600,151
|
|
20230904,120900,112885200,57600,57800,57800,57600,428
|
|
20230904,120800,88196700,57800,57800,57800,57800,0
|
|
20230904,120700,88196700,57800,57800,57800,57800,0
|
|
20230904,120600,88196700,57800,57800,57800,57800,18
|
|
20230904,120500,87156300,57900,57900,57900,57900,0
|
|
20230904,120400,87156300,57900,57900,57900,57900,0
|
|
20230904,120300,87156300,57900,57900,57900,57900,0
|
|
20230904,120200,87156300,57900,57900,57900,57900,0
|
|
20230904,120100,87156300,57900,57900,57900,57900,0
|
|
20230904,120000,87156300,57900,57900,57900,57900,0
|
|
20230904,115900,87156300,57900,57900,57900,57900,0
|
|
20230904,115800,87156300,57900,57900,57900,57900,0
|
|
20230904,115700,87156300,57900,57900,57900,57900,0
|
|
20230904,115600,87156300,57900,57900,57900,57900,0
|
|
20230904,115500,87156300,57900,57900,57900,57900,0
|
|
20230904,115400,87156300,57900,57900,57900,57900,0
|
|
20230904,115300,87156300,57900,57900,57900,57900,0
|
|
20230904,115200,87156300,57900,57900,57900,57900,1
|
|
20230904,115100,87098400,58200,58200,58200,58200,0
|
|
20230904,115000,87098400,58200,58200,58200,58200,0
|
|
20230904,114900,87098400,58200,57900,58200,57800,51
|
|
20230904,114800,84146800,57800,57800,57800,57800,0
|
|
20230904,114700,84146800,57800,57800,57800,57800,0
|
|
20230904,114600,84146800,57800,57800,57800,57800,0
|
|
20230904,114500,84146800,57800,57800,57800,57800,0
|
|
20230904,114400,84146800,57800,57800,57800,57800,0
|
|
20230904,114300,84146800,57800,57800,57800,57800,0
|
|
20230904,114200,84146800,57800,57800,57800,57800,0
|
|
20230904,114100,84146800,57800,57800,57800,57800,0
|
|
20230904,114000,84146800,57800,57800,57800,57800,0
|
|
20230904,113900,84146800,57800,57800,57800,57800,0
|
|
20230904,113800,84146800,57800,57800,57800,57800,0
|
|
20230904,113700,84146800,57800,57800,57800,57800,0
|
|
20230904,113600,84146800,57800,57800,57800,57800,0
|
|
20230904,113500,84146800,57800,57800,57800,57800,0
|
|
20230904,113400,84146800,57800,57800,57800,57800,0
|
|
20230904,113300,84146800,57800,57800,57800,57800,0
|
|
20230904,113200,84146800,57800,57800,57800,57800,41
|
|
20230904,113100,81777000,57900,58000,58000,57900,209
|
|
20230904,113000,69674900,58000,58000,58000,58000,10
|
|
20230904,112900,69094900,58000,58000,58000,58000,0
|
|
20230904,112800,69094900,58000,58000,58000,58000,0
|
|
20230904,112700,69094900,58000,58000,58000,58000,1
|
|
20230904,112600,69036900,58000,58000,58000,58000,0
|
|
20230904,112500,69036900,58000,58000,58000,58000,0
|
|
20230904,112400,69036900,58000,58000,58000,58000,0
|
|
20230904,112300,69036900,58000,58000,58000,58000,1
|
|
20230904,112200,68978900,58000,58000,58000,58000,0
|
|
20230904,112100,68978900,58000,58000,58000,58000,0
|
|
20230904,112000,68978900,58000,58000,58000,58000,5
|
|
20230904,111900,68688900,58000,58000,58000,58000,1
|
|
20230904,111800,68630900,58000,58000,58000,58000,0
|
|
20230904,111700,68630900,58000,58000,58000,58000,0
|
|
20230904,111600,68630900,58000,58000,58000,58000,1
|
|
20230904,111500,68572900,58000,58000,58000,58000,19
|
|
20230904,111400,67470900,58100,58100,58100,58100,0
|
|
20230904,111300,67470900,58100,58100,58100,58100,25
|
|
20230904,111200,66018400,58300,58300,58300,58300,0
|
|
20230904,111100,66018400,58300,58300,58300,58300,0
|
|
20230904,111000,66018400,58300,58300,58300,58300,0
|
|
20230904,110900,66018400,58300,58300,58300,58300,0
|
|
20230904,110800,66018400,58300,58300,58300,58300,0
|
|
20230904,110700,66018400,58300,58300,58300,58300,0
|
|
20230904,110600,66018400,58300,58100,58300,58100,8
|
|
20230904,110500,65552200,57900,57900,57900,57900,0
|
|
20230904,110400,65552200,57900,57900,57900,57900,0
|
|
20230904,110300,65552200,57900,57900,57900,57900,0
|
|
20230904,110200,65552200,57900,57900,57900,57900,0
|
|
20230904,110100,65552200,57900,57900,57900,57900,0
|
|
20230904,110000,65552200,57900,57900,57900,57900,0
|
|
20230904,105900,65552200,57900,57900,57900,57900,0
|
|
20230904,105800,65552200,57900,57900,57900,57900,0
|
|
20230904,105700,65552200,57900,57900,57900,57900,0
|
|
20230904,105600,65552200,57900,57900,57900,57900,0
|
|
20230904,105500,65552200,57900,57900,57900,57900,0
|
|
20230904,105400,65552200,57900,57900,57900,57900,0
|
|
20230904,105300,65552200,57900,57900,57900,57900,0
|
|
20230904,105200,65552200,57900,57900,57900,57900,0
|
|
20230904,105100,65552200,57900,57900,57900,57900,0
|
|
20230904,105000,65552200,57900,57900,57900,57900,0
|
|
20230904,104900,65552200,57900,57900,57900,57900,0
|
|
20230904,104800,65552200,57900,58000,58000,57900,8
|
|
20230904,104700,65088900,57900,57900,57900,57900,0
|
|
20230904,104600,65088900,57900,57900,57900,57900,0
|
|
20230904,104500,65088900,57900,58100,58100,57900,235
|
|
20230904,104400,51459800,58100,58100,58100,58100,18
|
|
20230904,104300,50414000,58100,58100,58100,58100,0
|
|
20230904,104200,50414000,58100,58100,58100,58100,0
|
|
20230904,104100,50414000,58100,58200,58200,58100,34
|
|
20230904,104000,48437900,58200,58200,58200,58200,0
|
|
20230904,103900,48437900,58200,58200,58200,58200,0
|
|
20230904,103800,48437900,58200,58200,58200,58200,0
|
|
20230904,103700,48437900,58200,58200,58200,58200,0
|
|
20230904,103600,48437900,58200,58200,58200,58200,0
|
|
20230904,103500,48437900,58200,58200,58200,58200,0
|
|
20230904,103400,48437900,58200,58200,58200,58200,0
|
|
20230904,103300,48437900,58200,58200,58200,58200,0
|
|
20230904,103200,48437900,58200,58200,58200,58200,0
|
|
20230904,103100,48437900,58200,58200,58200,58200,0
|
|
20230904,103000,48437900,58200,58200,58200,58200,0
|
|
20230904,102900,48437900,58200,58200,58200,58200,0
|
|
20230904,102800,48437900,58200,58200,58200,58200,0
|
|
20230904,102700,48437900,58200,58200,58200,58200,0
|
|
20230904,102600,48437900,58200,58200,58200,58200,0
|
|
20230904,102500,48437900,58200,58200,58200,58200,0
|
|
20230904,102400,48437900,58200,58200,58200,58200,4
|
|
20230904,102300,48205100,58100,58100,58100,58100,0
|
|
20230904,102200,48205100,58100,58100,58100,58100,0
|
|
20230904,102100,48205100,58100,58100,58100,58100,10
|
|
20230904,102000,47624100,58000,58000,58000,58000,0
|
|
20230904,101900,47624100,58000,58000,58000,58000,0
|
|
20230904,101800,47624100,58000,58000,58000,58000,0
|
|
20230904,101700,47624100,58000,58300,58300,58000,265
|
|
20230904,101600,32223200,58700,58700,58700,58700,0
|
|
20230904,101500,32223200,58700,58700,58700,58700,0
|
|
20230904,101400,32223200,58700,58700,58700,58700,1
|
|
20230904,101300,32164500,58500,58500,58500,58500,0
|
|
20230904,101200,32164500,58500,58500,58500,58500,0
|
|
20230904,101100,32164500,58500,58500,58500,58500,0
|
|
20230904,101000,32164500,58500,58500,58500,58500,0
|
|
20230904,100900,32164500,58500,58500,58500,58500,0
|
|
20230904,100800,32164500,58500,58500,58500,58500,0
|
|
20230904,100700,32164500,58500,58500,58500,58500,0
|
|
20230904,100600,32164500,58500,58500,58500,58500,0
|
|
20230904,100500,32164500,58500,58500,58500,58500,0
|
|
20230904,100400,32164500,58500,58500,58500,58500,0
|
|
20230904,100300,32164500,58500,58500,58500,58500,0
|
|
20230904,100200,32164500,58500,58500,58500,58500,16
|
|
20230904,100100,31228500,58200,58200,58200,58200,0
|
|
20230904,100000,31228500,58200,58200,58200,58200,0
|
|
20230904,095900,31228500,58200,58200,58200,58200,0
|
|
20230904,095800,31228500,58200,58200,58200,58200,0
|
|
20230904,095700,31228500,58200,58200,58200,58200,0
|
|
20230904,095600,31228500,58200,58200,58200,58200,0
|
|
20230904,095500,31228500,58200,58200,58200,58200,0
|
|
20230904,095400,31228500,58200,58200,58200,58200,0
|
|
20230904,095300,31228500,58200,58200,58200,58200,0
|
|
20230904,095200,31228500,58200,58200,58200,58200,0
|
|
20230904,095100,31228500,58200,58200,58200,58200,0
|
|
20230904,095000,31228500,58200,58200,58200,58200,0
|
|
20230904,094900,31228500,58200,58200,58200,58200,0
|
|
20230904,094800,31228500,58200,58200,58200,58200,110
|
|
20230904,094700,24826500,58300,58300,58300,58300,0
|
|
20230904,094600,24826500,58300,58300,58300,58300,0
|
|
20230904,094500,24826500,58300,58300,58300,58300,0
|
|
20230904,094400,24826500,58300,58300,58300,58300,0
|
|
20230904,094300,24826500,58300,58300,58300,58300,0
|
|
20230904,094200,24826500,58300,58300,58300,58300,0
|
|
20230904,094100,24826500,58300,58300,58300,58300,0
|
|
20230904,094000,24826500,58300,58300,58300,58300,10
|
|
20230904,093900,24243500,58300,58300,58300,58300,3
|
|
20230904,093800,24068600,58300,58300,58300,58300,17
|
|
20230904,093700,23077500,58300,58300,58300,58300,30
|
|
20230904,093600,21328500,58600,58600,58600,58600,11
|
|
20230904,093500,20683900,58600,58300,58600,58300,34
|
|
20230904,093400,18692700,58700,58700,58700,58700,0
|
|
20230904,093300,18692700,58700,58700,58700,58700,0
|
|
20230904,093200,18692700,58700,58700,58700,58700,1
|
|
20230904,093100,18634000,58800,58800,58800,58800,0
|
|
20230904,093000,18634000,58800,58800,58800,58800,0
|
|
20230904,092900,18634000,58800,58800,58800,58800,0
|
|
20230904,092800,18634000,58800,58800,58800,58800,0
|
|
20230904,092700,18634000,58800,58800,58800,58800,0
|
|
20230904,092600,18634000,58800,58800,58800,58800,3
|
|
20230904,092500,18457600,58800,58700,58800,58700,18
|
|
20230904,092400,17399400,58200,58200,58200,58200,0
|
|
20230904,092300,17399400,58200,58200,58200,58200,0
|
|
20230904,092200,17399400,58200,58200,58200,58200,0
|
|
20230904,092100,17399400,58200,58300,58300,58200,10
|
|
20230904,092000,16817100,58700,58500,58700,58500,6
|
|
20230904,091900,16465700,58200,58200,58200,58200,15
|
|
20230904,091800,15592700,58500,58500,58500,58500,0
|
|
20230904,091700,15592700,58500,58500,58500,58500,26
|
|
20230904,091600,14071700,58200,58200,58200,58200,1
|
|
20230904,091500,14013500,58100,58100,58100,58100,0
|
|
20230904,091400,14013500,58100,58100,58100,58100,2
|
|
20230904,091300,13897300,58200,58200,58200,58200,0
|
|
20230904,091200,13897300,58200,58200,58200,58200,0
|
|
20230904,091100,13897300,58200,58200,58200,58200,1
|
|
20230904,091000,13839100,58100,58100,58100,58100,0
|
|
20230904,090900,13839100,58100,58100,58100,58100,0
|
|
20230904,090800,13839100,58100,58100,58100,58100,0
|
|
20230904,090700,13839100,58100,58100,58100,58100,0
|
|
20230904,090600,13839100,58100,58100,58100,58100,0
|
|
20230904,090500,13839100,58100,58100,58100,58100,0
|
|
20230904,090400,13839100,58100,58000,58100,58000,10
|
|
20230904,090300,13259000,58000,58100,58100,58000,86
|
|
20230904,090200,8266000,58100,58100,58100,58100,0
|
|
20230904,090100,8266000,58100,58100,58100,58100,27
|
|
20230904,090000,6697300,58100,58300,58700,58100,115
|