574 lines
29 KiB
CSV
574 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,183100,514756300,94900,94900,94900,94900,124
|
|
20230824,183000,514756300,94900,94900,94900,94900,0
|
|
20230824,182900,514756300,94900,94900,94900,94900,0
|
|
20230824,182800,514756300,94900,94900,94900,94900,0
|
|
20230824,182700,514756300,94900,94900,94900,94900,0
|
|
20230824,182600,514756300,94900,94900,94900,94900,0
|
|
20230824,182500,514756300,94900,94900,94900,94900,0
|
|
20230824,182400,514756300,94900,94900,94900,94900,0
|
|
20230824,182300,514756300,94900,94900,94900,94900,0
|
|
20230824,182200,514756300,94900,94900,94900,94900,0
|
|
20230824,182100,514756300,94900,94900,94900,94900,0
|
|
20230824,182000,514756300,94900,94900,94900,94900,0
|
|
20230824,181900,514756300,94900,94900,94900,94900,0
|
|
20230824,181800,514756300,94900,94900,94900,94900,0
|
|
20230824,181700,514756300,94900,94900,94900,94900,0
|
|
20230824,181600,514756300,94900,94900,94900,94900,0
|
|
20230824,181500,514756300,94900,94900,94900,94900,0
|
|
20230824,181400,514756300,94900,94900,94900,94900,0
|
|
20230824,181300,514756300,94900,94900,94900,94900,0
|
|
20230824,181200,514756300,94900,94900,94900,94900,0
|
|
20230824,181100,514756300,94900,94900,94900,94900,0
|
|
20230824,181000,514756300,94900,94900,94900,94900,0
|
|
20230824,180900,514756300,94900,94900,94900,94900,0
|
|
20230824,180800,514756300,94900,94900,94900,94900,0
|
|
20230824,180700,514756300,94900,94900,94900,94900,0
|
|
20230824,180600,514756300,94900,94900,94900,94900,0
|
|
20230824,180500,514756300,94900,94900,94900,94900,0
|
|
20230824,180400,514756300,94900,94900,94900,94900,0
|
|
20230824,180300,514756300,94900,94900,94900,94900,0
|
|
20230824,180200,514756300,94900,94900,94900,94900,0
|
|
20230824,180100,514756300,94900,94900,94900,94900,124
|
|
20230824,180000,514756300,94900,94900,94900,94900,0
|
|
20230824,175900,514756300,94900,94900,94900,94900,0
|
|
20230824,175800,514756300,94900,94900,94900,94900,0
|
|
20230824,175700,514756300,94900,94900,94900,94900,0
|
|
20230824,175600,514756300,94900,94900,94900,94900,0
|
|
20230824,175500,514756300,94900,94900,94900,94900,0
|
|
20230824,175400,514756300,94900,94900,94900,94900,0
|
|
20230824,175300,514756300,94900,94900,94900,94900,0
|
|
20230824,175200,514756300,94900,94900,94900,94900,0
|
|
20230824,175100,514756300,94900,94900,94900,94900,0
|
|
20230824,175000,514756300,94900,94900,94900,94900,0
|
|
20230824,174900,514756300,94900,94900,94900,94900,0
|
|
20230824,174800,514756300,94900,94900,94900,94900,0
|
|
20230824,174700,514756300,94900,94900,94900,94900,0
|
|
20230824,174600,514756300,94900,94900,94900,94900,0
|
|
20230824,174500,514756300,94900,94900,94900,94900,0
|
|
20230824,174400,514756300,94900,94900,94900,94900,0
|
|
20230824,174300,514756300,94900,94900,94900,94900,0
|
|
20230824,174200,514756300,94900,94900,94900,94900,0
|
|
20230824,174100,514756300,94900,94900,94900,94900,0
|
|
20230824,174000,514756300,94900,94900,94900,94900,0
|
|
20230824,173900,514756300,94900,94900,94900,94900,0
|
|
20230824,173800,514756300,94900,94900,94900,94900,0
|
|
20230824,173700,514756300,94900,94900,94900,94900,0
|
|
20230824,173600,514756300,94900,94900,94900,94900,0
|
|
20230824,173500,514756300,94900,94900,94900,94900,0
|
|
20230824,173400,514756300,94900,94900,94900,94900,0
|
|
20230824,173300,514756300,94900,94900,94900,94900,0
|
|
20230824,173200,514756300,94900,94900,94900,94900,0
|
|
20230824,173100,514756300,94900,94900,94900,94900,124
|
|
20230824,173000,514756300,94900,94900,94900,94900,0
|
|
20230824,172900,514756300,94900,94900,94900,94900,0
|
|
20230824,172800,514756300,94900,94900,94900,94900,0
|
|
20230824,172700,514756300,94900,94900,94900,94900,0
|
|
20230824,172600,514756300,94900,94900,94900,94900,0
|
|
20230824,172500,514756300,94900,94900,94900,94900,0
|
|
20230824,172400,514756300,94900,94900,94900,94900,0
|
|
20230824,172300,514756300,94900,94900,94900,94900,0
|
|
20230824,172200,514756300,94900,94900,94900,94900,0
|
|
20230824,172100,514756300,94900,94900,94900,94900,0
|
|
20230824,172000,514756300,94900,94900,94900,94900,0
|
|
20230824,171900,514756300,94900,94900,94900,94900,0
|
|
20230824,171800,514756300,94900,94900,94900,94900,0
|
|
20230824,171700,514756300,94900,94900,94900,94900,0
|
|
20230824,171600,514756300,94900,94900,94900,94900,0
|
|
20230824,171500,514756300,94900,94900,94900,94900,0
|
|
20230824,171400,514756300,94900,94900,94900,94900,0
|
|
20230824,171300,514756300,94900,94900,94900,94900,0
|
|
20230824,171200,514756300,94900,94900,94900,94900,0
|
|
20230824,171100,514756300,94900,94900,94900,94900,0
|
|
20230824,171000,514756300,94900,94900,94900,94900,0
|
|
20230824,170900,514756300,94900,94900,94900,94900,0
|
|
20230824,170800,514756300,94900,94900,94900,94900,0
|
|
20230824,170700,514756300,94900,94900,94900,94900,0
|
|
20230824,170600,514756300,94900,94900,94900,94900,0
|
|
20230824,170500,514756300,94900,94900,94900,94900,0
|
|
20230824,170400,514756300,94900,94900,94900,94900,0
|
|
20230824,170300,514756300,94900,94900,94900,94900,0
|
|
20230824,170200,514756300,94900,94900,94900,94900,0
|
|
20230824,170100,514756300,94900,94900,94900,94900,124
|
|
20230824,170000,514756300,94900,94900,94900,94900,0
|
|
20230824,165900,514756300,94900,94900,94900,94900,0
|
|
20230824,165800,514756300,94900,94900,94900,94900,0
|
|
20230824,165700,514756300,94900,94900,94900,94900,0
|
|
20230824,165600,514756300,94900,94900,94900,94900,0
|
|
20230824,165500,514756300,94900,94900,94900,94900,0
|
|
20230824,165400,514756300,94900,94900,94900,94900,0
|
|
20230824,165300,514756300,94900,94900,94900,94900,0
|
|
20230824,165200,514756300,94900,94900,94900,94900,0
|
|
20230824,165100,514756300,94900,94900,94900,94900,0
|
|
20230824,165000,514756300,94900,94900,94900,94900,0
|
|
20230824,164900,514756300,94900,94900,94900,94900,0
|
|
20230824,164800,514756300,94900,94900,94900,94900,0
|
|
20230824,164700,514756300,94900,94900,94900,94900,0
|
|
20230824,164600,514756300,94900,94900,94900,94900,0
|
|
20230824,164500,514756300,94900,94900,94900,94900,0
|
|
20230824,164400,514756300,94900,94900,94900,94900,0
|
|
20230824,164300,514756300,94900,94900,94900,94900,0
|
|
20230824,164200,514756300,94900,94900,94900,94900,0
|
|
20230824,164100,514756300,94900,94900,94900,94900,0
|
|
20230824,164000,514756300,94900,94900,94900,94900,0
|
|
20230824,163900,514756300,94900,94900,94900,94900,0
|
|
20230824,163800,514756300,94900,94900,94900,94900,0
|
|
20230824,163700,514756300,94900,94900,94900,94900,0
|
|
20230824,163600,514756300,94900,94900,94900,94900,0
|
|
20230824,163500,514756300,94900,94900,94900,94900,0
|
|
20230824,163400,514756300,94900,94900,94900,94900,0
|
|
20230824,163300,514756300,94900,94900,94900,94900,0
|
|
20230824,163200,514756300,94900,94900,94900,94900,0
|
|
20230824,163100,514756300,94900,94900,94900,94900,124
|
|
20230824,163000,514756300,94900,94900,94900,94900,0
|
|
20230824,162900,514756300,94900,94900,94900,94900,0
|
|
20230824,162800,514756300,94900,94900,94900,94900,0
|
|
20230824,162700,514756300,94900,94900,94900,94900,0
|
|
20230824,162600,514756300,94900,94900,94900,94900,0
|
|
20230824,162500,514756300,94900,94900,94900,94900,0
|
|
20230824,162400,514756300,94900,94900,94900,94900,0
|
|
20230824,162300,514756300,94900,94900,94900,94900,0
|
|
20230824,162200,514756300,94900,94900,94900,94900,0
|
|
20230824,162100,514756300,94900,94900,94900,94900,0
|
|
20230824,162000,514756300,94900,94900,94900,94900,0
|
|
20230824,161900,514756300,94900,94900,94900,94900,0
|
|
20230824,161800,514756300,94900,94900,94900,94900,0
|
|
20230824,161700,514756300,94900,94900,94900,94900,0
|
|
20230824,161600,514756300,94900,94900,94900,94900,0
|
|
20230824,161500,514756300,94900,94900,94900,94900,0
|
|
20230824,161400,514756300,94900,94900,94900,94900,0
|
|
20230824,161300,514756300,94900,94900,94900,94900,0
|
|
20230824,161200,514756300,94900,94900,94900,94900,0
|
|
20230824,161100,514756300,94900,94900,94900,94900,0
|
|
20230824,161000,514756300,94900,94900,94900,94900,0
|
|
20230824,160900,514756300,94900,94900,94900,94900,0
|
|
20230824,160800,514756300,94900,94900,94900,94900,0
|
|
20230824,160700,514756300,94900,94900,94900,94900,0
|
|
20230824,160600,514756300,94900,94900,94900,94900,0
|
|
20230824,160500,514756300,94900,94900,94900,94900,0
|
|
20230824,160400,514756300,94900,94900,94900,94900,0
|
|
20230824,160300,514756300,94900,94900,94900,94900,0
|
|
20230824,160200,514756300,94900,94900,94900,94900,0
|
|
20230824,160100,514756300,94900,94900,94900,94900,124
|
|
20230824,160000,514756300,94900,94900,94900,94900,0
|
|
20230824,155900,514756300,94900,94900,94900,94900,0
|
|
20230824,155800,514756300,94900,94900,94900,94900,0
|
|
20230824,155700,514756300,94900,94900,94900,94900,0
|
|
20230824,155600,514756300,94900,94900,94900,94900,0
|
|
20230824,155500,514756300,94900,94900,94900,94900,0
|
|
20230824,155400,514756300,94900,94900,94900,94900,0
|
|
20230824,155300,514756300,94900,94900,94900,94900,0
|
|
20230824,155200,514756300,94900,94900,94900,94900,0
|
|
20230824,155100,514756300,94900,94900,94900,94900,0
|
|
20230824,155000,514756300,94900,94900,94900,94900,0
|
|
20230824,154900,514756300,94900,94900,94900,94900,0
|
|
20230824,154800,514756300,94900,94900,94900,94900,0
|
|
20230824,154700,514756300,94900,94900,94900,94900,0
|
|
20230824,154600,514756300,94900,94900,94900,94900,0
|
|
20230824,154500,514756300,94900,94900,94900,94900,0
|
|
20230824,154400,514756300,94900,94900,94900,94900,0
|
|
20230824,154300,514756300,94900,94900,94900,94900,0
|
|
20230824,154200,514756300,94900,94900,94900,94900,0
|
|
20230824,154100,514756300,94900,94900,94900,94900,0
|
|
20230824,154000,514756300,94900,94900,94900,94900,0
|
|
20230824,153900,514756300,94900,94900,94900,94900,0
|
|
20230824,153800,514756300,94900,94900,94900,94900,0
|
|
20230824,153700,514756300,94900,94900,94900,94900,0
|
|
20230824,153600,514756300,94900,94900,94900,94900,0
|
|
20230824,153500,514756300,94900,94900,94900,94900,0
|
|
20230824,153400,514756300,94900,94900,94900,94900,0
|
|
20230824,153300,514756300,94900,94900,94900,94900,0
|
|
20230824,153200,514756300,94900,94900,94900,94900,0
|
|
20230824,153100,514756300,94900,94900,94900,94900,124
|
|
20230824,153000,514756300,94900,94900,94900,94900,124
|
|
20230824,152900,502988700,94800,94800,94800,94800,0
|
|
20230824,152800,502988700,94800,94800,94800,94800,0
|
|
20230824,152700,502988700,94800,94800,94800,94800,0
|
|
20230824,152600,502988700,94800,94800,94800,94800,0
|
|
20230824,152500,502988700,94800,94800,94800,94800,0
|
|
20230824,152400,502988700,94800,94800,94800,94800,0
|
|
20230824,152300,502988700,94800,94800,94800,94800,0
|
|
20230824,152200,502988700,94800,94800,94800,94800,0
|
|
20230824,152100,502988700,94800,94800,94800,94800,0
|
|
20230824,152000,502988700,94800,94800,94800,94800,0
|
|
20230824,151900,502988700,94800,94300,94800,94200,188
|
|
20230824,151800,485242900,94200,94200,94200,94200,34
|
|
20230824,151700,482040100,94300,93500,94300,93500,156
|
|
20230824,151600,467390100,94000,93600,94000,93600,2
|
|
20230824,151500,467202500,94000,93600,94000,93600,8
|
|
20230824,151400,466453300,94000,94000,94000,94000,0
|
|
20230824,151300,466453300,94000,94000,94000,94000,0
|
|
20230824,151200,466453300,94000,94000,94000,93600,9
|
|
20230824,151100,465608500,94000,94000,94000,94000,3
|
|
20230824,151000,465326500,94000,93600,94000,93600,7
|
|
20230824,150900,464670500,94000,94000,94000,94000,0
|
|
20230824,150800,464670500,94000,93600,94000,93600,2
|
|
20230824,150700,464482900,94000,94000,94000,94000,1
|
|
20230824,150600,464388900,94100,94100,94100,94100,0
|
|
20230824,150500,464388900,94100,93900,94100,93900,3
|
|
20230824,150400,464106800,93600,93800,94000,93500,448
|
|
20230824,150300,422145000,93800,93900,93900,93800,3
|
|
20230824,150200,421863500,94000,93900,94000,93900,3
|
|
20230824,150100,421581700,94100,94100,94100,94100,0
|
|
20230824,150000,421581700,94100,94000,94100,94000,16
|
|
20230824,145900,420076300,94000,94000,94000,94000,1
|
|
20230824,145800,419982300,94100,94100,94100,94100,15
|
|
20230824,145700,418570800,94100,94100,94100,94100,16
|
|
20230824,145600,417065200,94100,94100,94100,94100,15
|
|
20230824,145500,415653700,94100,94200,94200,94100,2
|
|
20230824,145400,415465400,94000,94200,94200,94000,18
|
|
20230824,145300,413770000,94000,94600,94600,94000,278
|
|
20230824,145200,387594900,94800,94800,94800,94500,126
|
|
20230824,145100,375682600,94800,94800,94800,94800,0
|
|
20230824,145000,375682600,94800,94800,94800,94800,16
|
|
20230824,144900,374165800,94800,94800,94800,94800,16
|
|
20230824,144800,372649000,94900,94900,94900,94900,15
|
|
20230824,144700,371225500,94800,94800,94800,94800,17
|
|
20230824,144600,369613900,94900,94800,94900,94800,44
|
|
20230824,144500,365441100,94800,94800,94800,94700,49
|
|
20230824,144400,360796500,94700,94800,94800,94700,21
|
|
20230824,144300,358806300,94700,94700,94700,94700,2
|
|
20230824,144200,358616900,94800,94700,94800,94700,49
|
|
20230824,144100,353974500,94900,94900,94900,94900,16
|
|
20230824,144000,352456100,94900,94900,94900,94900,15
|
|
20230824,143900,351032600,94900,94900,94900,94900,0
|
|
20230824,143800,351032600,94900,94800,94900,94800,27
|
|
20230824,143700,348471400,94900,94900,94900,94900,16
|
|
20230824,143600,346953000,94800,94800,94900,94700,33
|
|
20230824,143500,343823400,94800,94800,94800,94800,0
|
|
20230824,143400,343823400,94800,94800,94800,94800,10
|
|
20230824,143300,342875400,94800,94800,94800,94800,33
|
|
20230824,143200,339747000,94800,94700,94800,94700,208
|
|
20230824,143100,320029600,94600,94600,94600,94600,27
|
|
20230824,143000,317475400,94700,94700,94700,94700,43
|
|
20230824,142900,313403300,94800,94500,94800,94500,152
|
|
20230824,142800,299014300,94500,94500,94500,94500,15
|
|
20230824,142700,297596800,94500,94600,94600,94500,40
|
|
20230824,142600,293815800,94600,94600,94600,94600,32
|
|
20230824,142500,290788600,94600,94500,94600,94500,17
|
|
20230824,142400,289182000,94600,94600,94600,94600,15
|
|
20230824,142300,287763000,94600,94600,94600,94600,0
|
|
20230824,142200,287763000,94600,94700,94700,94600,17
|
|
20230824,142100,286154700,94600,94600,94600,94600,16
|
|
20230824,142000,284641100,94600,94600,94600,94600,15
|
|
20230824,141900,283222100,94600,94600,94600,94300,34
|
|
20230824,141800,280010800,94600,94400,94600,94200,182
|
|
20230824,141700,262860400,94600,94600,94600,94600,16
|
|
20230824,141600,261346800,94500,94700,94700,94500,24
|
|
20230824,141500,259075800,94700,94700,94700,94700,16
|
|
20230824,141400,257560600,94700,94700,94700,94700,3
|
|
20230824,141300,257276500,94700,94700,94700,94700,16
|
|
20230824,141200,255761300,94700,94700,94700,94700,15
|
|
20230824,141100,254340800,94500,94500,94500,94500,16
|
|
20230824,141000,252828800,94500,94400,94500,94400,47
|
|
20230824,140900,248391900,94400,94300,94400,94300,2
|
|
20230824,140800,248203200,94500,94200,94500,94200,59
|
|
20230824,140700,242640600,93900,94600,94600,93900,718
|
|
20230824,140600,175133300,94600,94500,94600,94400,41
|
|
20230824,140500,171258200,94600,94600,94600,94600,63
|
|
20230824,140400,165298400,94600,94500,94600,94500,105
|
|
20230824,140300,155369400,94500,94500,94500,94500,16
|
|
20230824,140200,153857400,94500,94500,94500,94500,0
|
|
20230824,140100,153857400,94500,94500,94500,94500,16
|
|
20230824,140000,152345400,94500,94500,94500,94500,15
|
|
20230824,135900,150927900,94400,94400,94400,94400,16
|
|
20230824,135800,149417500,94400,94400,94400,94400,0
|
|
20230824,135700,149417500,94400,94400,94400,94100,65
|
|
20230824,135600,143295900,94500,94500,94500,94500,15
|
|
20230824,135500,141878400,94400,94500,94500,94400,17
|
|
20230824,135400,140272000,94400,94400,94400,94400,0
|
|
20230824,135300,140272000,94400,94400,94400,94400,0
|
|
20230824,135200,140272000,94400,94500,94500,94400,16
|
|
20230824,135100,138761100,94500,94500,94500,94500,0
|
|
20230824,135000,138761100,94500,94500,94500,94500,0
|
|
20230824,134900,138761100,94500,94500,94500,94500,0
|
|
20230824,134800,138761100,94500,94500,94500,94500,0
|
|
20230824,134700,138761100,94500,94500,94500,94500,0
|
|
20230824,134600,138761100,94500,94500,94500,94500,0
|
|
20230824,134500,138761100,94500,94500,94500,94500,7
|
|
20230824,134400,138099600,94700,94700,94700,94700,0
|
|
20230824,134300,138099600,94700,94700,94700,94700,0
|
|
20230824,134200,138099600,94700,94500,94700,94500,4
|
|
20230824,134100,137721200,94600,94600,94600,94600,0
|
|
20230824,134000,137721200,94600,94600,94600,94600,15
|
|
20230824,133900,136302200,94900,94900,94900,94900,0
|
|
20230824,133800,136302200,94900,94900,94900,94900,0
|
|
20230824,133700,136302200,94900,94900,94900,94900,3
|
|
20230824,133600,136017500,94900,94700,94900,94700,2
|
|
20230824,133500,135827900,94900,94900,94900,94900,0
|
|
20230824,133400,135827900,94900,94900,94900,94900,1
|
|
20230824,133300,135733000,94800,94800,94800,94800,0
|
|
20230824,133200,135733000,94800,94800,94800,94800,0
|
|
20230824,133100,135733000,94800,94700,94900,94700,31
|
|
20230824,133000,132794300,94700,94700,94700,94700,16
|
|
20230824,132900,131279100,94800,94800,94800,94800,0
|
|
20230824,132800,131279100,94800,94800,94800,94800,0
|
|
20230824,132700,131279100,94800,94800,94800,94800,0
|
|
20230824,132600,131279100,94800,94700,94800,94700,18
|
|
20230824,132500,129573100,94800,94800,94800,94800,0
|
|
20230824,132400,129573100,94800,94800,94800,94800,0
|
|
20230824,132300,129573100,94800,94800,94800,94800,0
|
|
20230824,132200,129573100,94800,94800,94800,94800,0
|
|
20230824,132100,129573100,94800,94800,94800,94800,0
|
|
20230824,132000,129573100,94800,94800,94800,94800,0
|
|
20230824,131900,129573100,94800,94800,94800,94800,0
|
|
20230824,131800,129573100,94800,94800,94800,94800,0
|
|
20230824,131700,129573100,94800,94800,94800,94800,0
|
|
20230824,131600,129573100,94800,94800,94800,94800,0
|
|
20230824,131500,129573100,94800,94800,94800,94800,0
|
|
20230824,131400,129573100,94800,94500,94800,94500,62
|
|
20230824,131300,123708800,94400,94200,94400,94200,34
|
|
20230824,131200,120500100,94000,94200,94200,94000,17
|
|
20230824,131100,118900700,94300,94300,94300,94300,3
|
|
20230824,131000,118617800,94300,94300,94300,94300,1
|
|
20230824,130900,118523500,94200,94200,94200,94200,0
|
|
20230824,130800,118523500,94200,94200,94200,94200,0
|
|
20230824,130700,118523500,94200,94200,94200,94200,0
|
|
20230824,130600,118523500,94200,94200,94200,94200,0
|
|
20230824,130500,118523500,94200,94200,94200,94200,1
|
|
20230824,130400,118429300,94300,94300,94300,94300,0
|
|
20230824,130300,118429300,94300,94300,94300,94300,0
|
|
20230824,130200,118429300,94300,94300,94300,94300,3
|
|
20230824,130100,118146400,94300,94300,94300,94300,0
|
|
20230824,130000,118146400,94300,94300,94300,94300,0
|
|
20230824,125900,118146400,94300,94300,94300,94300,0
|
|
20230824,125800,118146400,94300,94300,94300,94300,0
|
|
20230824,125700,118146400,94300,94300,94300,94300,0
|
|
20230824,125600,118146400,94300,94300,94300,94300,0
|
|
20230824,125500,118146400,94300,94300,94300,94300,0
|
|
20230824,125400,118146400,94300,94300,94300,94300,0
|
|
20230824,125300,118146400,94300,94300,94300,94300,3
|
|
20230824,125200,117863500,94200,94200,94200,94200,0
|
|
20230824,125100,117863500,94200,94200,94200,94200,0
|
|
20230824,125000,117863500,94200,94200,94200,94200,0
|
|
20230824,124900,117863500,94200,94200,94200,94200,7
|
|
20230824,124800,117204100,94200,94200,94200,94200,0
|
|
20230824,124700,117204100,94200,94200,94200,94200,0
|
|
20230824,124600,117204100,94200,94200,94200,94200,0
|
|
20230824,124500,117204100,94200,94200,94200,94200,0
|
|
20230824,124400,117204100,94200,94200,94200,94200,3
|
|
20230824,124300,116921500,94100,94100,94100,94100,0
|
|
20230824,124200,116921500,94100,94100,94100,94100,0
|
|
20230824,124100,116921500,94100,94100,94100,94100,1
|
|
20230824,124000,116827400,94200,94200,94200,94200,1
|
|
20230824,123900,116733200,94000,94000,94000,94000,0
|
|
20230824,123800,116733200,94000,94000,94000,94000,1
|
|
20230824,123700,116639200,94300,94300,94300,94300,0
|
|
20230824,123600,116639200,94300,94300,94300,94300,0
|
|
20230824,123500,116639200,94300,94300,94300,94300,0
|
|
20230824,123400,116639200,94300,94300,94300,94300,0
|
|
20230824,123300,116639200,94300,94300,94300,94300,0
|
|
20230824,123200,116639200,94300,94300,94300,94300,0
|
|
20230824,123100,116639200,94300,94300,94300,94300,3
|
|
20230824,123000,116356300,93900,93900,93900,93900,0
|
|
20230824,122900,116356300,93900,93900,93900,93900,0
|
|
20230824,122800,116356300,93900,93900,93900,93900,0
|
|
20230824,122700,116356300,93900,93900,93900,93900,2
|
|
20230824,122600,116168500,93900,93900,93900,93900,1
|
|
20230824,122500,116074600,94000,94000,94000,94000,8
|
|
20230824,122400,115322600,94000,94000,94000,94000,1
|
|
20230824,122300,115228600,94200,94200,94200,94200,0
|
|
20230824,122200,115228600,94200,94200,94200,94200,0
|
|
20230824,122100,115228600,94200,94200,94200,94200,3
|
|
20230824,122000,114946000,93900,93900,93900,93900,0
|
|
20230824,121900,114946000,93900,93900,93900,93900,1
|
|
20230824,121800,114852100,93800,93800,93800,93800,0
|
|
20230824,121700,114852100,93800,93800,93800,93800,0
|
|
20230824,121600,114852100,93800,93800,93800,93800,0
|
|
20230824,121500,114852100,93800,93800,93800,93800,0
|
|
20230824,121400,114852100,93800,93800,93800,93800,0
|
|
20230824,121300,114852100,93800,93800,93800,93800,0
|
|
20230824,121200,114852100,93800,93800,93800,93800,9
|
|
20230824,121100,114007900,93700,93700,93700,93700,1
|
|
20230824,121000,113914200,93800,93800,93800,93800,0
|
|
20230824,120900,113914200,93800,93800,93800,93800,0
|
|
20230824,120800,113914200,93800,93800,93800,93800,0
|
|
20230824,120700,113914200,93800,93800,93800,93800,0
|
|
20230824,120600,113914200,93800,93800,93800,93800,0
|
|
20230824,120500,113914200,93800,93800,93800,93800,0
|
|
20230824,120400,113914200,93800,93800,93800,93800,0
|
|
20230824,120300,113914200,93800,93800,93800,93800,0
|
|
20230824,120200,113914200,93800,93800,93800,93800,3
|
|
20230824,120100,113632800,93600,93600,93600,93600,0
|
|
20230824,120000,113632800,93600,93600,93600,93600,0
|
|
20230824,115900,113632800,93600,93600,93600,93600,1
|
|
20230824,115800,113539200,93600,93600,93600,93600,3
|
|
20230824,115700,113258400,93600,93600,93600,93600,3
|
|
20230824,115600,112977600,93600,93600,93600,93600,3
|
|
20230824,115500,112696800,93600,93600,93600,93600,9
|
|
20230824,115400,111854400,93600,93700,93700,93600,3
|
|
20230824,115300,111573500,93700,93700,93700,93700,0
|
|
20230824,115200,111573500,93700,93600,93700,93500,6
|
|
20230824,115100,111011800,93500,93500,93500,93500,3
|
|
20230824,115000,110731300,93500,93500,93500,93500,5
|
|
20230824,114900,110263800,93500,93500,93500,93500,4
|
|
20230824,114800,109889800,93600,93600,93600,93600,2
|
|
20230824,114700,109702600,93600,93500,93900,93500,25
|
|
20230824,114600,107360800,93500,93500,93500,93500,9
|
|
20230824,114500,106519300,93500,93500,93500,93500,6
|
|
20230824,114400,105958300,93500,93500,93500,93500,2
|
|
20230824,114300,105771300,93600,93600,93600,93600,2
|
|
20230824,114200,105584100,93600,93600,93600,93600,4
|
|
20230824,114100,105209700,93600,93600,93600,93600,3
|
|
20230824,114000,104928900,93600,93600,93600,93600,3
|
|
20230824,113900,104648100,93600,93500,93600,93500,4
|
|
20230824,113800,104273900,93500,93500,93500,93500,14
|
|
20230824,113700,102964900,93500,93500,93500,93500,6
|
|
20230824,113600,102403900,93500,93500,93500,93500,1
|
|
20230824,113500,102310400,93600,93600,93600,93600,2
|
|
20230824,113400,102123200,93600,93600,93600,93600,3
|
|
20230824,113300,101842400,93600,93600,93600,93600,4
|
|
20230824,113200,101468000,93600,93600,93600,93600,4
|
|
20230824,113100,101093600,93600,93600,93600,93600,6
|
|
20230824,113000,100532000,93600,93700,93700,93600,3
|
|
20230824,112900,100251100,93900,93900,93900,93900,0
|
|
20230824,112800,100251100,93900,93600,93900,93600,14
|
|
20230824,112700,98939400,93600,93600,93600,93600,3
|
|
20230824,112600,98658600,93600,93600,93600,93600,5
|
|
20230824,112500,98190600,93600,93600,93700,93600,7
|
|
20230824,112400,97535300,93700,93700,93700,93700,24
|
|
20230824,112300,95286500,93800,93900,93900,93800,6
|
|
20230824,112200,94723300,93900,94000,94000,93900,48
|
|
20230824,112100,90211500,94100,94200,94200,94100,56
|
|
20230824,112000,84938900,94300,94300,94300,94300,0
|
|
20230824,111900,84938900,94300,94300,94300,94300,6
|
|
20230824,111800,84373100,94300,94300,94300,94300,4
|
|
20230824,111700,83995900,94300,94300,94300,94300,3
|
|
20230824,111600,83713000,94300,94400,94400,94300,17
|
|
20230824,111500,82108300,94400,94400,94400,94400,0
|
|
20230824,111400,82108300,94400,94400,94400,94400,3
|
|
20230824,111300,81825100,94400,94400,94400,94400,0
|
|
20230824,111200,81825100,94400,94400,94400,94400,0
|
|
20230824,111100,81825100,94400,94400,94400,94400,0
|
|
20230824,111000,81825100,94400,94400,94400,94400,0
|
|
20230824,110900,81825100,94400,94400,94400,94400,0
|
|
20230824,110800,81825100,94400,94400,94400,94400,0
|
|
20230824,110700,81825100,94400,94400,94400,94400,0
|
|
20230824,110600,81825100,94400,94400,94400,94400,10
|
|
20230824,110500,80881100,94400,94300,94400,94300,24
|
|
20230824,110400,78617500,94400,94400,94400,94400,0
|
|
20230824,110300,78617500,94400,94400,94400,94400,1
|
|
20230824,110200,78523100,94300,94300,94300,94300,25
|
|
20230824,110100,76165600,94300,94300,94300,94300,0
|
|
20230824,110000,76165600,94300,94300,94300,94300,0
|
|
20230824,105900,76165600,94300,94300,94300,94300,1
|
|
20230824,105800,76071300,94200,94200,94200,94200,0
|
|
20230824,105700,76071300,94200,94200,94200,94200,0
|
|
20230824,105600,76071300,94200,94200,94200,94200,0
|
|
20230824,105500,76071300,94200,94200,94200,94200,1
|
|
20230824,105400,75977100,94300,94400,94400,94300,16
|
|
20230824,105300,74466900,94400,94400,94400,94400,0
|
|
20230824,105200,74466900,94400,94400,94400,94400,0
|
|
20230824,105100,74466900,94400,94400,94400,94400,1
|
|
20230824,105000,74372500,94400,94400,94400,94400,0
|
|
20230824,104900,74372500,94400,94400,94400,94400,1
|
|
20230824,104800,74278100,94500,94500,94500,94500,0
|
|
20230824,104700,74278100,94500,94500,94500,94500,3
|
|
20230824,104600,73994600,94500,94500,94500,94500,0
|
|
20230824,104500,73994600,94500,94500,94500,94500,0
|
|
20230824,104400,73994600,94500,94500,94500,94500,0
|
|
20230824,104300,73994600,94500,94500,94500,94500,0
|
|
20230824,104200,73994600,94500,94500,94500,94500,0
|
|
20230824,104100,73994600,94500,94500,94500,94500,0
|
|
20230824,104000,73994600,94500,94500,94500,94500,0
|
|
20230824,103900,73994600,94500,94500,94500,94500,0
|
|
20230824,103800,73994600,94500,94500,94500,94500,0
|
|
20230824,103700,73994600,94500,94500,94500,94500,0
|
|
20230824,103600,73994600,94500,94500,94500,94500,1
|
|
20230824,103500,73900100,94500,94500,94500,94500,0
|
|
20230824,103400,73900100,94500,94500,94500,94500,1
|
|
20230824,103300,73805600,94500,94500,94500,94500,29
|
|
20230824,103200,71065100,94600,94600,94600,94600,0
|
|
20230824,103100,71065100,94600,94600,94600,94600,0
|
|
20230824,103000,71065100,94600,94600,94600,94600,0
|
|
20230824,102900,71065100,94600,94600,94600,94600,0
|
|
20230824,102800,71065100,94600,94600,94600,94600,3
|
|
20230824,102700,70781300,94600,94600,94600,94600,2
|
|
20230824,102600,70592100,94500,94500,94500,94500,0
|
|
20230824,102500,70592100,94500,94500,94500,94500,1
|
|
20230824,102400,70497600,94600,94600,94600,94600,0
|
|
20230824,102300,70497600,94600,94600,94600,94600,0
|
|
20230824,102200,70497600,94600,94600,94600,94600,0
|
|
20230824,102100,70497600,94600,94600,94600,94600,0
|
|
20230824,102000,70497600,94600,94600,94600,94600,3
|
|
20230824,101900,70213800,94700,94700,94700,94700,0
|
|
20230824,101800,70213800,94700,94700,94700,94700,0
|
|
20230824,101700,70213800,94700,94700,94700,94700,0
|
|
20230824,101600,70213800,94700,94700,94700,94700,0
|
|
20230824,101500,70213800,94700,94700,94700,94700,0
|
|
20230824,101400,70213800,94700,94700,94700,94700,0
|
|
20230824,101300,70213800,94700,94700,94700,94700,0
|
|
20230824,101200,70213800,94700,94700,94700,94700,3
|
|
20230824,101100,69929700,94600,94600,94600,94600,0
|
|
20230824,101000,69929700,94600,94600,94600,94600,0
|
|
20230824,100900,69929700,94600,94600,94600,94600,20
|
|
20230824,100800,68037700,94700,94700,94700,94700,0
|
|
20230824,100700,68037700,94700,94800,94800,94700,29
|
|
20230824,100600,65291000,94900,94900,94900,94900,0
|
|
20230824,100500,65291000,94900,94900,94900,94900,0
|
|
20230824,100400,65291000,94900,94900,94900,94900,0
|
|
20230824,100300,65291000,94900,94900,94900,94900,0
|
|
20230824,100200,65291000,94900,94900,94900,94900,0
|
|
20230824,100100,65291000,94900,94900,94900,94900,0
|
|
20230824,100000,65291000,94900,94900,94900,94900,1
|
|
20230824,095900,65196100,94800,94800,94800,94800,0
|
|
20230824,095800,65196100,94800,94800,94800,94800,14
|
|
20230824,095700,63868900,95000,95000,95000,95000,0
|
|
20230824,095600,63868900,95000,95000,95000,95000,0
|
|
20230824,095500,63868900,95000,95000,95000,95000,0
|
|
20230824,095400,63868900,95000,95000,95000,95000,0
|
|
20230824,095300,63868900,95000,95000,95000,95000,0
|
|
20230824,095200,63868900,95000,95000,95000,95000,0
|
|
20230824,095100,63868900,95000,95000,95000,95000,3
|
|
20230824,095000,63583900,95000,95000,95000,95000,0
|
|
20230824,094900,63583900,95000,95000,95000,95000,10
|
|
20230824,094800,62633900,95000,95000,95000,95000,2
|
|
20230824,094700,62443900,95000,95000,95000,95000,0
|
|
20230824,094600,62443900,95000,95000,95000,95000,0
|
|
20230824,094500,62443900,95000,95000,95000,95000,0
|
|
20230824,094400,62443900,95000,95000,95000,95000,0
|
|
20230824,094300,62443900,95000,95000,95000,95000,0
|
|
20230824,094200,62443900,95000,95000,95000,95000,0
|
|
20230824,094100,62443900,95000,95100,95100,95000,120
|
|
20230824,094000,51040900,95200,95200,95200,95200,22
|
|
20230824,093900,48946500,95400,95400,95400,95400,0
|
|
20230824,093800,48946500,95400,95400,95400,95400,0
|
|
20230824,093700,48946500,95400,95400,95400,95400,0
|
|
20230824,093600,48946500,95400,95400,95400,95400,1
|
|
20230824,093500,48851100,95300,95500,95500,95300,42
|
|
20230824,093400,44845800,95500,95500,95500,95500,10
|
|
20230824,093300,43890800,95600,95700,95700,95600,3
|
|
20230824,093200,43603800,95700,95500,95700,95500,59
|
|
20230824,093100,37966000,95500,95200,95500,95200,54
|
|
20230824,093000,32813700,95200,95200,95200,95200,1
|
|
20230824,092900,32718500,95200,94800,95200,94800,99
|
|
20230824,092800,23319100,94800,94800,94800,94800,0
|
|
20230824,092700,23319100,94800,94700,94800,94700,18
|
|
20230824,092600,21613500,94400,94300,94400,94300,110
|
|
20230824,092500,11239900,94300,94300,94300,94300,0
|
|
20230824,092400,11239900,94300,94300,94300,94300,0
|
|
20230824,092300,11239900,94300,94300,94300,94300,10
|
|
20230824,092200,10296900,94400,94400,94400,94000,70
|
|
20230824,092100,3707800,94400,94400,94400,94400,0
|
|
20230824,092000,3707800,94400,94400,94400,94400,0
|
|
20230824,091900,3707800,94400,94400,94400,94400,2
|
|
20230824,091800,3519000,94400,94400,94400,94400,1
|
|
20230824,091700,3424600,94400,94400,94400,94400,0
|
|
20230824,091600,3424600,94400,94400,94400,94400,0
|
|
20230824,091500,3424600,94400,94400,94400,94400,0
|
|
20230824,091400,3424600,94400,94400,94400,94400,0
|
|
20230824,091300,3424600,94400,94400,94400,94400,0
|
|
20230824,091200,3424600,94400,94400,94400,94400,0
|
|
20230824,091100,3424600,94400,94400,94400,94400,1
|
|
20230824,091000,3330200,94800,94400,94800,94200,3
|
|
20230824,090900,3046800,95100,95100,95100,95100,0
|
|
20230824,090800,3046800,95100,95100,95100,95100,1
|
|
20230824,090700,2951700,95200,95200,95200,95200,1
|
|
20230824,090600,2856500,95400,95400,95400,95400,0
|
|
20230824,090500,2856500,95400,95400,95400,95400,0
|
|
20230824,090400,2856500,95400,95500,95500,95400,17
|
|
20230824,090300,1233200,95500,94900,95500,94900,2
|
|
20230824,090200,1042800,94800,94800,94800,94800,0
|
|
20230824,090100,1042800,94800,94800,94800,94800,0
|
|
20230824,090000,1042800,94800,94800,94800,94800,11
|