585 lines
29 KiB
CSV
585 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,184200,67870500,49250,49250,49250,49250,13
|
|
20230829,184100,67870500,49250,49250,49250,49250,0
|
|
20230829,184000,67870500,49250,49250,49250,49250,0
|
|
20230829,183900,67870500,49250,49250,49250,49250,0
|
|
20230829,183800,67870500,49250,49250,49250,49250,0
|
|
20230829,183700,67870500,49250,49250,49250,49250,0
|
|
20230829,183600,67870500,49250,49250,49250,49250,0
|
|
20230829,183500,67870500,49250,49250,49250,49250,0
|
|
20230829,183400,67870500,49250,49250,49250,49250,0
|
|
20230829,183300,67870500,49250,49250,49250,49250,0
|
|
20230829,183200,67870500,49250,49250,49250,49250,0
|
|
20230829,183100,67870500,49250,49250,49250,49250,0
|
|
20230829,183000,67870500,49250,49250,49250,49250,0
|
|
20230829,182900,67870500,49250,49250,49250,49250,0
|
|
20230829,182800,67870500,49250,49250,49250,49250,0
|
|
20230829,182700,67870500,49250,49250,49250,49250,0
|
|
20230829,182600,67870500,49250,49250,49250,49250,0
|
|
20230829,182500,67870500,49250,49250,49250,49250,0
|
|
20230829,182400,67870500,49250,49250,49250,49250,0
|
|
20230829,182300,67870500,49250,49250,49250,49250,0
|
|
20230829,182200,67870500,49250,49250,49250,49250,0
|
|
20230829,182100,67870500,49250,49250,49250,49250,0
|
|
20230829,182000,67870500,49250,49250,49250,49250,0
|
|
20230829,181900,67870500,49250,49250,49250,49250,0
|
|
20230829,181800,67870500,49250,49250,49250,49250,0
|
|
20230829,181700,67870500,49250,49250,49250,49250,0
|
|
20230829,181600,67870500,49250,49250,49250,49250,0
|
|
20230829,181500,67870500,49250,49250,49250,49250,0
|
|
20230829,181400,67870500,49250,49250,49250,49250,0
|
|
20230829,181300,67870500,49250,49250,49250,49250,0
|
|
20230829,181200,67870500,49250,49250,49250,49250,13
|
|
20230829,181100,67870500,49250,49250,49250,49250,0
|
|
20230829,181000,67870500,49250,49250,49250,49250,0
|
|
20230829,180900,67870500,49250,49250,49250,49250,0
|
|
20230829,180800,67870500,49250,49250,49250,49250,0
|
|
20230829,180700,67870500,49250,49250,49250,49250,0
|
|
20230829,180600,67870500,49250,49250,49250,49250,0
|
|
20230829,180500,67870500,49250,49250,49250,49250,0
|
|
20230829,180400,67870500,49250,49250,49250,49250,0
|
|
20230829,180300,67870500,49250,49250,49250,49250,0
|
|
20230829,180200,67870500,49250,49250,49250,49250,0
|
|
20230829,180100,67870500,49250,49250,49250,49250,0
|
|
20230829,180000,67870500,49250,49250,49250,49250,0
|
|
20230829,175900,67870500,49250,49250,49250,49250,0
|
|
20230829,175800,67870500,49250,49250,49250,49250,0
|
|
20230829,175700,67870500,49250,49250,49250,49250,0
|
|
20230829,175600,67870500,49250,49250,49250,49250,0
|
|
20230829,175500,67870500,49250,49250,49250,49250,0
|
|
20230829,175400,67870500,49250,49250,49250,49250,0
|
|
20230829,175300,67870500,49250,49250,49250,49250,0
|
|
20230829,175200,67870500,49250,49250,49250,49250,0
|
|
20230829,175100,67870500,49250,49250,49250,49250,0
|
|
20230829,175000,67870500,49250,49250,49250,49250,0
|
|
20230829,174900,67870500,49250,49250,49250,49250,0
|
|
20230829,174800,67870500,49250,49250,49250,49250,0
|
|
20230829,174700,67870500,49250,49250,49250,49250,0
|
|
20230829,174600,67870500,49250,49250,49250,49250,0
|
|
20230829,174500,67870500,49250,49250,49250,49250,0
|
|
20230829,174400,67870500,49250,49250,49250,49250,0
|
|
20230829,174300,67870500,49250,49250,49250,49250,0
|
|
20230829,174200,67870500,49250,49250,49250,49250,13
|
|
20230829,174100,67870500,49250,49250,49250,49250,0
|
|
20230829,174000,67870500,49250,49250,49250,49250,0
|
|
20230829,173900,67870500,49250,49250,49250,49250,0
|
|
20230829,173800,67870500,49250,49250,49250,49250,0
|
|
20230829,173700,67870500,49250,49250,49250,49250,0
|
|
20230829,173600,67870500,49250,49250,49250,49250,0
|
|
20230829,173500,67870500,49250,49250,49250,49250,0
|
|
20230829,173400,67870500,49250,49250,49250,49250,0
|
|
20230829,173300,67870500,49250,49250,49250,49250,0
|
|
20230829,173200,67870500,49250,49250,49250,49250,0
|
|
20230829,173100,67870500,49250,49250,49250,49250,0
|
|
20230829,173000,67870500,49250,49250,49250,49250,0
|
|
20230829,172900,67870500,49250,49250,49250,49250,0
|
|
20230829,172800,67870500,49250,49250,49250,49250,0
|
|
20230829,172700,67870500,49250,49250,49250,49250,0
|
|
20230829,172600,67870500,49250,49250,49250,49250,0
|
|
20230829,172500,67870500,49250,49250,49250,49250,0
|
|
20230829,172400,67870500,49250,49250,49250,49250,0
|
|
20230829,172300,67870500,49250,49250,49250,49250,0
|
|
20230829,172200,67870500,49250,49250,49250,49250,0
|
|
20230829,172100,67870500,49250,49250,49250,49250,0
|
|
20230829,172000,67870500,49250,49250,49250,49250,0
|
|
20230829,171900,67870500,49250,49250,49250,49250,0
|
|
20230829,171800,67870500,49250,49250,49250,49250,0
|
|
20230829,171700,67870500,49250,49250,49250,49250,0
|
|
20230829,171600,67870500,49250,49250,49250,49250,0
|
|
20230829,171500,67870500,49250,49250,49250,49250,0
|
|
20230829,171400,67870500,49250,49250,49250,49250,0
|
|
20230829,171300,67870500,49250,49250,49250,49250,0
|
|
20230829,171200,67870500,49250,49250,49250,49250,13
|
|
20230829,171100,67870500,49250,49250,49250,49250,0
|
|
20230829,171000,67870500,49250,49250,49250,49250,0
|
|
20230829,170900,67870500,49250,49250,49250,49250,0
|
|
20230829,170800,67870500,49250,49250,49250,49250,0
|
|
20230829,170700,67870500,49250,49250,49250,49250,0
|
|
20230829,170600,67870500,49250,49250,49250,49250,0
|
|
20230829,170500,67870500,49250,49250,49250,49250,0
|
|
20230829,170400,67870500,49250,49250,49250,49250,0
|
|
20230829,170300,67870500,49250,49250,49250,49250,0
|
|
20230829,170200,67870500,49250,49250,49250,49250,0
|
|
20230829,170100,67870500,49250,49250,49250,49250,0
|
|
20230829,170000,67870500,49250,49250,49250,49250,0
|
|
20230829,165900,67870500,49250,49250,49250,49250,0
|
|
20230829,165800,67870500,49250,49250,49250,49250,0
|
|
20230829,165700,67870500,49250,49250,49250,49250,0
|
|
20230829,165600,67870500,49250,49250,49250,49250,0
|
|
20230829,165500,67870500,49250,49250,49250,49250,0
|
|
20230829,165400,67870500,49250,49250,49250,49250,0
|
|
20230829,165300,67870500,49250,49250,49250,49250,0
|
|
20230829,165200,67870500,49250,49250,49250,49250,0
|
|
20230829,165100,67870500,49250,49250,49250,49250,0
|
|
20230829,165000,67870500,49250,49250,49250,49250,0
|
|
20230829,164900,67870500,49250,49250,49250,49250,0
|
|
20230829,164800,67870500,49250,49250,49250,49250,0
|
|
20230829,164700,67870500,49250,49250,49250,49250,0
|
|
20230829,164600,67870500,49250,49250,49250,49250,0
|
|
20230829,164500,67870500,49250,49250,49250,49250,0
|
|
20230829,164400,67870500,49250,49250,49250,49250,0
|
|
20230829,164300,67870500,49250,49250,49250,49250,0
|
|
20230829,164200,67870500,49250,49250,49250,49250,13
|
|
20230829,164100,67870500,49250,49250,49250,49250,0
|
|
20230829,164000,67870500,49250,49250,49250,49250,0
|
|
20230829,163900,67870500,49250,49250,49250,49250,0
|
|
20230829,163800,67870500,49250,49250,49250,49250,0
|
|
20230829,163700,67870500,49250,49250,49250,49250,0
|
|
20230829,163600,67870500,49250,49250,49250,49250,0
|
|
20230829,163500,67870500,49250,49250,49250,49250,0
|
|
20230829,163400,67870500,49250,49250,49250,49250,0
|
|
20230829,163300,67870500,49250,49250,49250,49250,0
|
|
20230829,163200,67870500,49250,49250,49250,49250,0
|
|
20230829,163100,67870500,49250,49250,49250,49250,0
|
|
20230829,163000,67870500,49250,49250,49250,49250,0
|
|
20230829,162900,67870500,49250,49250,49250,49250,0
|
|
20230829,162800,67870500,49250,49250,49250,49250,0
|
|
20230829,162700,67870500,49250,49250,49250,49250,0
|
|
20230829,162600,67870500,49250,49250,49250,49250,0
|
|
20230829,162500,67870500,49250,49250,49250,49250,0
|
|
20230829,162400,67870500,49250,49250,49250,49250,0
|
|
20230829,162300,67870500,49250,49250,49250,49250,0
|
|
20230829,162200,67870500,49250,49250,49250,49250,0
|
|
20230829,162100,67870500,49250,49250,49250,49250,0
|
|
20230829,162000,67870500,49250,49250,49250,49250,0
|
|
20230829,161900,67870500,49250,49250,49250,49250,0
|
|
20230829,161800,67870500,49250,49250,49250,49250,0
|
|
20230829,161700,67870500,49250,49250,49250,49250,0
|
|
20230829,161600,67870500,49250,49250,49250,49250,0
|
|
20230829,161500,67870500,49250,49250,49250,49250,0
|
|
20230829,161400,67870500,49250,49250,49250,49250,0
|
|
20230829,161300,67870500,49250,49250,49250,49250,0
|
|
20230829,161200,67870500,49250,49250,49250,49250,13
|
|
20230829,161100,67870500,49250,49250,49250,49250,0
|
|
20230829,161000,67870500,49250,49250,49250,49250,0
|
|
20230829,160900,67870500,49250,49250,49250,49250,0
|
|
20230829,160800,67870500,49250,49250,49250,49250,0
|
|
20230829,160700,67870500,49250,49250,49250,49250,0
|
|
20230829,160600,67870500,49250,49250,49250,49250,0
|
|
20230829,160500,67870500,49250,49250,49250,49250,0
|
|
20230829,160400,67870500,49250,49250,49250,49250,0
|
|
20230829,160300,67870500,49250,49250,49250,49250,0
|
|
20230829,160200,67870500,49250,49250,49250,49250,0
|
|
20230829,160100,67870500,49250,49250,49250,49250,0
|
|
20230829,160000,67870500,49250,49250,49250,49250,0
|
|
20230829,155900,67870500,49250,49250,49250,49250,0
|
|
20230829,155800,67870500,49250,49250,49250,49250,0
|
|
20230829,155700,67870500,49250,49250,49250,49250,0
|
|
20230829,155600,67870500,49250,49250,49250,49250,0
|
|
20230829,155500,67870500,49250,49250,49250,49250,0
|
|
20230829,155400,67870500,49250,49250,49250,49250,0
|
|
20230829,155300,67870500,49250,49250,49250,49250,0
|
|
20230829,155200,67870500,49250,49250,49250,49250,0
|
|
20230829,155100,67870500,49250,49250,49250,49250,0
|
|
20230829,155000,67870500,49250,49250,49250,49250,0
|
|
20230829,154900,67870500,49250,49250,49250,49250,0
|
|
20230829,154800,67870500,49250,49250,49250,49250,0
|
|
20230829,154700,67870500,49250,49250,49250,49250,0
|
|
20230829,154600,67870500,49250,49250,49250,49250,0
|
|
20230829,154500,67870500,49250,49250,49250,49250,0
|
|
20230829,154400,67870500,49250,49250,49250,49250,0
|
|
20230829,154300,67870500,49250,49250,49250,49250,0
|
|
20230829,154200,67870500,49250,49250,49250,49250,13
|
|
20230829,154100,67870500,49250,49250,49250,49250,0
|
|
20230829,154000,67870500,49250,49250,49250,49250,0
|
|
20230829,153900,67870500,49250,49250,49250,49250,0
|
|
20230829,153800,67870500,49250,49250,49250,49250,0
|
|
20230829,153700,67870500,49250,49250,49250,49250,0
|
|
20230829,153600,67870500,49250,49250,49250,49250,0
|
|
20230829,153500,67870500,49250,49250,49250,49250,0
|
|
20230829,153400,67870500,49250,49250,49250,49250,0
|
|
20230829,153300,67870500,49250,49250,49250,49250,0
|
|
20230829,153200,67870500,49250,49250,49250,49250,0
|
|
20230829,153100,67870500,49250,49250,49250,49250,0
|
|
20230829,153000,67870500,49250,49250,49250,49250,13
|
|
20230829,152900,67230250,49400,49400,49400,49400,0
|
|
20230829,152800,67230250,49400,49400,49400,49400,0
|
|
20230829,152700,67230250,49400,49400,49400,49400,0
|
|
20230829,152600,67230250,49400,49400,49400,49400,0
|
|
20230829,152500,67230250,49400,49400,49400,49400,0
|
|
20230829,152400,67230250,49400,49400,49400,49400,0
|
|
20230829,152300,67230250,49400,49400,49400,49400,0
|
|
20230829,152200,67230250,49400,49400,49400,49400,0
|
|
20230829,152100,67230250,49400,49400,49400,49400,0
|
|
20230829,152000,67230250,49400,49400,49400,49400,0
|
|
20230829,151900,67230250,49400,49400,49400,49400,0
|
|
20230829,151800,67230250,49400,49400,49400,49400,0
|
|
20230829,151700,67230250,49400,49400,49400,49400,0
|
|
20230829,151600,67230250,49400,49400,49400,49400,0
|
|
20230829,151500,67230250,49400,49400,49400,49400,0
|
|
20230829,151400,67230250,49400,49400,49400,49400,0
|
|
20230829,151300,67230250,49400,49400,49400,49400,0
|
|
20230829,151200,67230250,49400,49400,49400,49400,2
|
|
20230829,151100,67131450,49400,49400,49400,49400,0
|
|
20230829,151000,67131450,49400,49400,49400,49400,13
|
|
20230829,150900,66489250,49250,49250,49250,49250,0
|
|
20230829,150800,66489250,49250,49250,49250,49250,0
|
|
20230829,150700,66489250,49250,49250,49250,49250,0
|
|
20230829,150600,66489250,49250,49250,49250,49250,0
|
|
20230829,150500,66489250,49250,49250,49250,49250,0
|
|
20230829,150400,66489250,49250,49250,49250,49250,0
|
|
20230829,150300,66489250,49250,49250,49250,49250,0
|
|
20230829,150200,66489250,49250,49250,49250,49250,1
|
|
20230829,150100,66440000,49250,49250,49250,49250,5
|
|
20230829,150000,66193750,49400,49400,49400,49400,0
|
|
20230829,145900,66193750,49400,49400,49400,49400,0
|
|
20230829,145800,66193750,49400,49400,49400,49400,2
|
|
20230829,145700,66094950,49400,49450,49450,49300,20
|
|
20230829,145600,65106800,49450,49450,49450,49450,0
|
|
20230829,145500,65106800,49450,49450,49450,49450,0
|
|
20230829,145400,65106800,49450,49450,49450,49450,4
|
|
20230829,145300,64909000,49250,49300,49450,49250,21
|
|
20230829,145200,63871900,49300,49300,49300,49300,0
|
|
20230829,145100,63871900,49300,49250,49300,49250,8
|
|
20230829,145000,63477600,49150,49150,49150,49150,3
|
|
20230829,144900,63330150,48750,49000,49000,48750,2
|
|
20230829,144800,63232400,49000,49000,49000,49000,0
|
|
20230829,144700,63232400,49000,49000,49000,49000,0
|
|
20230829,144600,63232400,49000,49000,49000,49000,0
|
|
20230829,144500,63232400,49000,49000,49000,49000,0
|
|
20230829,144400,63232400,49000,49000,49000,49000,0
|
|
20230829,144300,63232400,49000,49000,49000,49000,0
|
|
20230829,144200,63232400,49000,49000,49000,49000,0
|
|
20230829,144100,63232400,49000,49000,49000,49000,0
|
|
20230829,144000,63232400,49000,49000,49000,49000,0
|
|
20230829,143900,63232400,49000,49000,49000,49000,0
|
|
20230829,143800,63232400,49000,49000,49000,49000,0
|
|
20230829,143700,63232400,49000,49000,49000,49000,0
|
|
20230829,143600,63232400,49000,49000,49000,49000,0
|
|
20230829,143500,63232400,49000,49000,49000,49000,0
|
|
20230829,143400,63232400,49000,49000,49000,49000,0
|
|
20230829,143300,63232400,49000,49000,49000,49000,0
|
|
20230829,143200,63232400,49000,49000,49000,49000,0
|
|
20230829,143100,63232400,49000,49000,49000,49000,0
|
|
20230829,143000,63232400,49000,49000,49000,49000,0
|
|
20230829,142900,63232400,49000,49000,49000,49000,0
|
|
20230829,142800,63232400,49000,49000,49000,49000,9
|
|
20230829,142700,62791400,49000,49000,49000,49000,0
|
|
20230829,142600,62791400,49000,49000,49000,49000,293
|
|
20230829,142500,48434400,49000,49000,49000,49000,0
|
|
20230829,142400,48434400,49000,49000,49000,49000,0
|
|
20230829,142300,48434400,49000,49000,49000,49000,0
|
|
20230829,142200,48434400,49000,49000,49000,49000,0
|
|
20230829,142100,48434400,49000,49000,49000,49000,200
|
|
20230829,142000,38634400,49000,49000,49000,49000,0
|
|
20230829,141900,38634400,49000,49000,49000,49000,0
|
|
20230829,141800,38634400,49000,49000,49000,49000,0
|
|
20230829,141700,38634400,49000,49000,49000,49000,0
|
|
20230829,141600,38634400,49000,49000,49000,49000,0
|
|
20230829,141500,38634400,49000,49000,49000,49000,0
|
|
20230829,141400,38634400,49000,48850,49000,48850,251
|
|
20230829,141300,26342750,48650,48650,48650,48650,0
|
|
20230829,141200,26342750,48650,48650,48650,48650,0
|
|
20230829,141100,26342750,48650,48650,48650,48650,0
|
|
20230829,141000,26342750,48650,48650,48650,48650,0
|
|
20230829,140900,26342750,48650,48650,48650,48650,0
|
|
20230829,140800,26342750,48650,48650,48650,48650,7
|
|
20230829,140700,26002200,48400,48400,48400,48400,0
|
|
20230829,140600,26002200,48400,48400,48400,48400,0
|
|
20230829,140500,26002200,48400,48400,48400,48400,0
|
|
20230829,140400,26002200,48400,48400,48400,48400,0
|
|
20230829,140300,26002200,48400,48400,48400,48400,0
|
|
20230829,140200,26002200,48400,48400,48400,48400,0
|
|
20230829,140100,26002200,48400,48400,48400,48400,0
|
|
20230829,140000,26002200,48400,48400,48400,48400,0
|
|
20230829,135900,26002200,48400,48400,48400,48400,0
|
|
20230829,135800,26002200,48400,48400,48400,48400,0
|
|
20230829,135700,26002200,48400,48400,48400,48400,0
|
|
20230829,135600,26002200,48400,48400,48400,48400,0
|
|
20230829,135500,26002200,48400,48400,48400,48400,0
|
|
20230829,135400,26002200,48400,48400,48400,48400,0
|
|
20230829,135300,26002200,48400,48400,48400,48400,0
|
|
20230829,135200,26002200,48400,48400,48400,48400,0
|
|
20230829,135100,26002200,48400,48400,48400,48400,0
|
|
20230829,135000,26002200,48400,48400,48400,48400,0
|
|
20230829,134900,26002200,48400,48400,48400,48400,0
|
|
20230829,134800,26002200,48400,48400,48400,48400,0
|
|
20230829,134700,26002200,48400,48400,48400,48400,0
|
|
20230829,134600,26002200,48400,48400,48400,48400,0
|
|
20230829,134500,26002200,48400,48400,48400,48400,0
|
|
20230829,134400,26002200,48400,48400,48400,48400,0
|
|
20230829,134300,26002200,48400,48400,48400,48400,1
|
|
20230829,134200,25953800,48400,48400,48400,48400,0
|
|
20230829,134100,25953800,48400,48400,48400,48400,0
|
|
20230829,134000,25953800,48400,48400,48400,48400,0
|
|
20230829,133900,25953800,48400,48400,48400,48400,0
|
|
20230829,133800,25953800,48400,48400,48400,48400,0
|
|
20230829,133700,25953800,48400,48400,48400,48400,0
|
|
20230829,133600,25953800,48400,48400,48400,48400,0
|
|
20230829,133500,25953800,48400,48400,48400,48400,0
|
|
20230829,133400,25953800,48400,48400,48400,48400,0
|
|
20230829,133300,25953800,48400,48400,48400,48400,0
|
|
20230829,133200,25953800,48400,48400,48400,48400,0
|
|
20230829,133100,25953800,48400,48400,48400,48400,0
|
|
20230829,133000,25953800,48400,48400,48400,48400,0
|
|
20230829,132900,25953800,48400,48400,48400,48400,0
|
|
20230829,132800,25953800,48400,48400,48400,48400,0
|
|
20230829,132700,25953800,48400,48400,48400,48400,0
|
|
20230829,132600,25953800,48400,48400,48400,48400,0
|
|
20230829,132500,25953800,48400,48400,48400,48400,0
|
|
20230829,132400,25953800,48400,48400,48400,48400,0
|
|
20230829,132300,25953800,48400,48400,48400,48400,0
|
|
20230829,132200,25953800,48400,48400,48400,48400,0
|
|
20230829,132100,25953800,48400,48400,48400,48400,0
|
|
20230829,132000,25953800,48400,48400,48400,48400,5
|
|
20230829,131900,25711800,48400,48400,48400,48400,0
|
|
20230829,131800,25711800,48400,48400,48400,48400,0
|
|
20230829,131700,25711800,48400,48400,48400,48400,0
|
|
20230829,131600,25711800,48400,48400,48400,48400,0
|
|
20230829,131500,25711800,48400,48400,48400,48400,0
|
|
20230829,131400,25711800,48400,48400,48400,48400,0
|
|
20230829,131300,25711800,48400,48400,48400,48400,0
|
|
20230829,131200,25711800,48400,48400,48400,48400,0
|
|
20230829,131100,25711800,48400,48400,48400,48400,0
|
|
20230829,131000,25711800,48400,48400,48400,48400,0
|
|
20230829,130900,25711800,48400,48400,48400,48400,0
|
|
20230829,130800,25711800,48400,48400,48400,48400,0
|
|
20230829,130700,25711800,48400,48400,48400,48400,0
|
|
20230829,130600,25711800,48400,48400,48400,48400,0
|
|
20230829,130500,25711800,48400,48400,48400,48400,0
|
|
20230829,130400,25711800,48400,48400,48400,48400,0
|
|
20230829,130300,25711800,48400,48400,48400,48400,0
|
|
20230829,130200,25711800,48400,48400,48400,48400,0
|
|
20230829,130100,25711800,48400,48400,48400,48400,0
|
|
20230829,130000,25711800,48400,48400,48400,48400,0
|
|
20230829,125900,25711800,48400,48400,48400,48400,0
|
|
20230829,125800,25711800,48400,48400,48400,48400,0
|
|
20230829,125700,25711800,48400,48400,48400,48400,0
|
|
20230829,125600,25711800,48400,48400,48400,48400,0
|
|
20230829,125500,25711800,48400,48400,48400,48400,0
|
|
20230829,125400,25711800,48400,48400,48400,48400,0
|
|
20230829,125300,25711800,48400,48400,48400,48400,0
|
|
20230829,125200,25711800,48400,48400,48400,48400,0
|
|
20230829,125100,25711800,48400,48400,48400,48400,0
|
|
20230829,125000,25711800,48400,48400,48400,48400,0
|
|
20230829,124900,25711800,48400,48400,48400,48400,0
|
|
20230829,124800,25711800,48400,48400,48400,48400,0
|
|
20230829,124700,25711800,48400,48400,48400,48400,0
|
|
20230829,124600,25711800,48400,48400,48400,48400,0
|
|
20230829,124500,25711800,48400,48400,48400,48400,0
|
|
20230829,124400,25711800,48400,48400,48400,48400,0
|
|
20230829,124300,25711800,48400,48400,48400,48400,0
|
|
20230829,124200,25711800,48400,48400,48400,48400,0
|
|
20230829,124100,25711800,48400,48400,48400,48400,0
|
|
20230829,124000,25711800,48400,48400,48400,48400,0
|
|
20230829,123900,25711800,48400,48400,48400,48400,0
|
|
20230829,123800,25711800,48400,48400,48400,48400,0
|
|
20230829,123700,25711800,48400,48400,48400,48400,0
|
|
20230829,123600,25711800,48400,48400,48400,48400,0
|
|
20230829,123500,25711800,48400,48400,48400,48400,0
|
|
20230829,123400,25711800,48400,48400,48400,48400,0
|
|
20230829,123300,25711800,48400,48400,48400,48400,0
|
|
20230829,123200,25711800,48400,48400,48400,48400,0
|
|
20230829,123100,25711800,48400,48400,48400,48400,0
|
|
20230829,123000,25711800,48400,48400,48400,48400,0
|
|
20230829,122900,25711800,48400,48400,48400,48400,0
|
|
20230829,122800,25711800,48400,48400,48400,48400,0
|
|
20230829,122700,25711800,48400,48400,48400,48400,0
|
|
20230829,122600,25711800,48400,48400,48400,48400,0
|
|
20230829,122500,25711800,48400,48400,48400,48400,0
|
|
20230829,122400,25711800,48400,48400,48400,48400,0
|
|
20230829,122300,25711800,48400,48400,48400,48400,0
|
|
20230829,122200,25711800,48400,48400,48400,48400,0
|
|
20230829,122100,25711800,48400,48400,48400,48400,0
|
|
20230829,122000,25711800,48400,48400,48400,48400,1
|
|
20230829,121900,25663400,48350,48350,48350,48350,1
|
|
20230829,121800,25615050,48400,48400,48400,48400,0
|
|
20230829,121700,25615050,48400,48400,48400,48400,0
|
|
20230829,121600,25615050,48400,48400,48400,48400,0
|
|
20230829,121500,25615050,48400,48400,48400,48400,0
|
|
20230829,121400,25615050,48400,48400,48400,48400,0
|
|
20230829,121300,25615050,48400,48400,48400,48400,0
|
|
20230829,121200,25615050,48400,48400,48400,48400,0
|
|
20230829,121100,25615050,48400,48400,48400,48400,0
|
|
20230829,121000,25615050,48400,48400,48400,48400,0
|
|
20230829,120900,25615050,48400,48400,48400,48400,0
|
|
20230829,120800,25615050,48400,48400,48400,48400,0
|
|
20230829,120700,25615050,48400,48400,48400,48400,0
|
|
20230829,120600,25615050,48400,48400,48400,48400,0
|
|
20230829,120500,25615050,48400,48400,48400,48400,0
|
|
20230829,120400,25615050,48400,48400,48400,48400,0
|
|
20230829,120300,25615050,48400,48400,48400,48400,0
|
|
20230829,120200,25615050,48400,48400,48400,48400,0
|
|
20230829,120100,25615050,48400,48400,48400,48400,0
|
|
20230829,120000,25615050,48400,48400,48400,48400,0
|
|
20230829,115900,25615050,48400,48400,48400,48400,0
|
|
20230829,115800,25615050,48400,48400,48400,48400,0
|
|
20230829,115700,25615050,48400,48400,48400,48400,0
|
|
20230829,115600,25615050,48400,48400,48400,48400,0
|
|
20230829,115500,25615050,48400,48400,48400,48400,0
|
|
20230829,115400,25615050,48400,48400,48400,48400,0
|
|
20230829,115300,25615050,48400,48400,48400,48400,0
|
|
20230829,115200,25615050,48400,48400,48400,48400,0
|
|
20230829,115100,25615050,48400,48400,48400,48400,0
|
|
20230829,115000,25615050,48400,48400,48400,48400,0
|
|
20230829,114900,25615050,48400,48400,48400,48400,0
|
|
20230829,114800,25615050,48400,48400,48400,48400,0
|
|
20230829,114700,25615050,48400,48400,48400,48400,0
|
|
20230829,114600,25615050,48400,48400,48400,48400,0
|
|
20230829,114500,25615050,48400,48400,48400,48400,0
|
|
20230829,114400,25615050,48400,48400,48400,48400,0
|
|
20230829,114300,25615050,48400,48400,48400,48400,0
|
|
20230829,114200,25615050,48400,48400,48400,48400,0
|
|
20230829,114100,25615050,48400,48400,48400,48400,0
|
|
20230829,114000,25615050,48400,48400,48400,48400,0
|
|
20230829,113900,25615050,48400,48400,48400,48400,0
|
|
20230829,113800,25615050,48400,48400,48400,48400,0
|
|
20230829,113700,25615050,48400,48400,48400,48400,0
|
|
20230829,113600,25615050,48400,48400,48400,48400,0
|
|
20230829,113500,25615050,48400,48400,48400,48400,0
|
|
20230829,113400,25615050,48400,48400,48400,48400,0
|
|
20230829,113300,25615050,48400,48400,48400,48400,0
|
|
20230829,113200,25615050,48400,48400,48400,48400,0
|
|
20230829,113100,25615050,48400,48400,48400,48400,5
|
|
20230829,113000,25373050,48400,48400,48400,48400,2
|
|
20230829,112900,25276250,48400,48400,48400,48400,0
|
|
20230829,112800,25276250,48400,48400,48400,48400,0
|
|
20230829,112700,25276250,48400,48400,48400,48400,0
|
|
20230829,112600,25276250,48400,48400,48400,48400,0
|
|
20230829,112500,25276250,48400,48400,48400,48400,0
|
|
20230829,112400,25276250,48400,48400,48400,48400,5
|
|
20230829,112300,25034250,48350,48350,48350,48350,0
|
|
20230829,112200,25034250,48350,48350,48350,48350,0
|
|
20230829,112100,25034250,48350,48350,48350,48350,7
|
|
20230829,112000,24695800,48400,48400,48400,48400,2
|
|
20230829,111900,24599000,48400,48400,48400,48400,0
|
|
20230829,111800,24599000,48400,48400,48400,48400,0
|
|
20230829,111700,24599000,48400,48400,48400,48400,0
|
|
20230829,111600,24599000,48400,48450,48450,48400,25
|
|
20230829,111500,23388000,48300,48300,48300,48300,0
|
|
20230829,111400,23388000,48300,48300,48300,48300,0
|
|
20230829,111300,23388000,48300,48300,48300,48300,0
|
|
20230829,111200,23388000,48300,48300,48300,48300,423
|
|
20230829,111100,2957100,48300,48300,48300,48300,0
|
|
20230829,111000,2957100,48300,48400,48400,48300,37
|
|
20230829,110900,1167550,48450,48450,48450,48450,1
|
|
20230829,110800,1119100,48450,48450,48450,48450,0
|
|
20230829,110700,1119100,48450,48450,48450,48450,0
|
|
20230829,110600,1119100,48450,48450,48450,48450,2
|
|
20230829,110500,1022200,48450,48450,48450,48450,0
|
|
20230829,110400,1022200,48450,48450,48450,48450,0
|
|
20230829,110300,1022200,48450,48450,48450,48450,1
|
|
20230829,110200,973750,48500,48500,48500,48500,0
|
|
20230829,110100,973750,48500,48500,48500,48500,0
|
|
20230829,110000,973750,48500,48500,48500,48500,0
|
|
20230829,105900,973750,48500,48500,48500,48500,0
|
|
20230829,105800,973750,48500,48500,48500,48500,0
|
|
20230829,105700,973750,48500,48500,48500,48500,0
|
|
20230829,105600,973750,48500,48500,48500,48500,0
|
|
20230829,105500,973750,48500,48500,48500,48500,0
|
|
20230829,105400,973750,48500,48500,48500,48500,0
|
|
20230829,105300,973750,48500,48500,48500,48500,0
|
|
20230829,105200,973750,48500,48500,48500,48500,0
|
|
20230829,105100,973750,48500,48500,48500,48500,0
|
|
20230829,105000,973750,48500,48500,48500,48500,2
|
|
20230829,104900,876750,48500,48500,48500,48500,0
|
|
20230829,104800,876750,48500,48500,48500,48500,0
|
|
20230829,104700,876750,48500,48500,48500,48500,0
|
|
20230829,104600,876750,48500,48500,48500,48500,0
|
|
20230829,104500,876750,48500,48500,48500,48500,0
|
|
20230829,104400,876750,48500,48500,48500,48500,0
|
|
20230829,104300,876750,48500,48500,48500,48500,0
|
|
20230829,104200,876750,48500,48500,48500,48500,0
|
|
20230829,104100,876750,48500,48500,48500,48500,0
|
|
20230829,104000,876750,48500,48500,48500,48500,0
|
|
20230829,103900,876750,48500,48500,48500,48500,0
|
|
20230829,103800,876750,48500,48500,48500,48500,2
|
|
20230829,103700,779750,48550,48550,48550,48550,0
|
|
20230829,103600,779750,48550,48550,48550,48550,0
|
|
20230829,103500,779750,48550,48550,48550,48550,0
|
|
20230829,103400,779750,48550,48550,48550,48550,1
|
|
20230829,103300,731200,48550,48550,48550,48550,0
|
|
20230829,103200,731200,48550,48550,48550,48550,0
|
|
20230829,103100,731200,48550,48550,48550,48550,0
|
|
20230829,103000,731200,48550,48550,48550,48550,4
|
|
20230829,102900,537000,49000,49000,49000,49000,0
|
|
20230829,102800,537000,49000,49000,49000,49000,0
|
|
20230829,102700,537000,49000,49000,49000,49000,0
|
|
20230829,102600,537000,49000,49000,49000,49000,0
|
|
20230829,102500,537000,49000,49000,49000,49000,0
|
|
20230829,102400,537000,49000,49000,49000,49000,0
|
|
20230829,102300,537000,49000,49000,49000,49000,0
|
|
20230829,102200,537000,49000,49000,49000,49000,0
|
|
20230829,102100,537000,49000,49000,49000,49000,0
|
|
20230829,102000,537000,49000,49000,49000,49000,0
|
|
20230829,101900,537000,49000,49000,49000,49000,0
|
|
20230829,101800,537000,49000,49000,49000,49000,0
|
|
20230829,101700,537000,49000,49000,49000,49000,0
|
|
20230829,101600,537000,49000,49000,49000,49000,0
|
|
20230829,101500,537000,49000,49000,49000,49000,0
|
|
20230829,101400,537000,49000,49000,49000,49000,0
|
|
20230829,101300,537000,49000,49000,49000,49000,0
|
|
20230829,101200,537000,49000,49000,49000,49000,0
|
|
20230829,101100,537000,49000,49000,49000,49000,0
|
|
20230829,101000,537000,49000,49000,49000,49000,0
|
|
20230829,100900,537000,49000,49000,49000,49000,0
|
|
20230829,100800,537000,49000,49000,49000,49000,0
|
|
20230829,100700,537000,49000,49000,49000,49000,0
|
|
20230829,100600,537000,49000,49000,49000,49000,0
|
|
20230829,100500,537000,49000,49000,49000,49000,0
|
|
20230829,100400,537000,49000,49000,49000,49000,0
|
|
20230829,100300,537000,49000,49000,49000,49000,0
|
|
20230829,100200,537000,49000,49000,49000,49000,0
|
|
20230829,100100,537000,49000,49000,49000,49000,0
|
|
20230829,100000,537000,49000,49000,49000,49000,0
|
|
20230829,095900,537000,49000,49000,49000,49000,0
|
|
20230829,095800,537000,49000,49000,49000,49000,0
|
|
20230829,095700,537000,49000,49000,49000,49000,0
|
|
20230829,095600,537000,49000,49000,49000,49000,0
|
|
20230829,095500,537000,49000,49000,49000,49000,0
|
|
20230829,095400,537000,49000,49000,49000,49000,0
|
|
20230829,095300,537000,49000,49000,49000,49000,0
|
|
20230829,095200,537000,49000,49000,49000,49000,0
|
|
20230829,095100,537000,49000,49000,49000,49000,0
|
|
20230829,095000,537000,49000,49000,49000,49000,0
|
|
20230829,094900,537000,49000,49000,49000,49000,0
|
|
20230829,094800,537000,49000,49000,49000,49000,0
|
|
20230829,094700,537000,49000,49000,49000,49000,0
|
|
20230829,094600,537000,49000,49000,49000,49000,0
|
|
20230829,094500,537000,49000,49000,49000,49000,0
|
|
20230829,094400,537000,49000,49000,49000,49000,0
|
|
20230829,094300,537000,49000,49000,49000,49000,0
|
|
20230829,094200,537000,49000,49000,49000,49000,0
|
|
20230829,094100,537000,49000,49000,49000,49000,0
|
|
20230829,094000,537000,49000,49000,49000,49000,0
|
|
20230829,093900,537000,49000,49000,49000,49000,0
|
|
20230829,093800,537000,49000,49000,49000,49000,0
|
|
20230829,093700,537000,49000,49000,49000,49000,0
|
|
20230829,093600,537000,49000,49000,49000,49000,0
|
|
20230829,093500,537000,49000,49000,49000,49000,0
|
|
20230829,093400,537000,49000,49000,49000,49000,0
|
|
20230829,093300,537000,49000,49000,49000,49000,0
|
|
20230829,093200,537000,49000,49000,49000,49000,0
|
|
20230829,093100,537000,49000,49000,49000,49000,0
|
|
20230829,093000,537000,49000,49000,49000,49000,0
|
|
20230829,092900,537000,49000,49000,49000,49000,0
|
|
20230829,092800,537000,49000,49000,49000,49000,0
|
|
20230829,092700,537000,49000,49000,49000,49000,0
|
|
20230829,092600,537000,49000,49000,49000,49000,0
|
|
20230829,092500,537000,49000,49000,49000,49000,0
|
|
20230829,092400,537000,49000,49000,49000,49000,0
|
|
20230829,092300,537000,49000,49000,49000,49000,0
|
|
20230829,092200,537000,49000,49000,49000,49000,0
|
|
20230829,092100,537000,49000,49000,49000,49000,0
|
|
20230829,092000,537000,49000,49000,49000,49000,0
|
|
20230829,091900,537000,49000,49000,49000,49000,0
|
|
20230829,091800,537000,49000,49000,49000,49000,0
|
|
20230829,091700,537000,49000,49000,49000,49000,0
|
|
20230829,091600,537000,49000,49000,49000,49000,0
|
|
20230829,091500,537000,49000,49000,49000,49000,0
|
|
20230829,091400,537000,49000,49000,49000,49000,0
|
|
20230829,091300,537000,49000,49000,49000,49000,0
|
|
20230829,091200,537000,49000,49000,49000,49000,0
|
|
20230829,091100,537000,49000,49000,49000,49000,1
|
|
20230829,091000,488000,49000,49000,49000,49000,0
|
|
20230829,090900,488000,49000,49000,49000,49000,0
|
|
20230829,090800,488000,49000,49000,49000,49000,0
|
|
20230829,090700,488000,49000,49000,49000,49000,0
|
|
20230829,090600,488000,49000,49000,49000,49000,0
|
|
20230829,090500,488000,49000,49000,49000,49000,0
|
|
20230829,090400,488000,49000,49000,49000,49000,0
|
|
20230829,090300,488000,49000,49000,49000,49000,0
|
|
20230829,090200,488000,49000,49000,49000,49000,0
|
|
20230829,090100,488000,49000,48400,49000,48400,8
|
|
20230829,090000,96700,48350,48350,48350,48350,2
|