634 lines
32 KiB
CSV
634 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,193100,155411400,68400,68400,68400,68400,223
|
|
20230823,193000,155411400,68400,68400,68400,68400,0
|
|
20230823,192900,155411400,68400,68400,68400,68400,0
|
|
20230823,192800,155411400,68400,68400,68400,68400,0
|
|
20230823,192700,155411400,68400,68400,68400,68400,0
|
|
20230823,192600,155411400,68400,68400,68400,68400,0
|
|
20230823,192500,155411400,68400,68400,68400,68400,0
|
|
20230823,192400,155411400,68400,68400,68400,68400,0
|
|
20230823,192300,155411400,68400,68400,68400,68400,0
|
|
20230823,192200,155411400,68400,68400,68400,68400,0
|
|
20230823,192100,155411400,68400,68400,68400,68400,0
|
|
20230823,192000,155411400,68400,68400,68400,68400,0
|
|
20230823,191900,155411400,68400,68400,68400,68400,0
|
|
20230823,191800,155411400,68400,68400,68400,68400,0
|
|
20230823,191700,155411400,68400,68400,68400,68400,0
|
|
20230823,191600,155411400,68400,68400,68400,68400,0
|
|
20230823,191500,155411400,68400,68400,68400,68400,0
|
|
20230823,191400,155411400,68400,68400,68400,68400,0
|
|
20230823,191300,155411400,68400,68400,68400,68400,0
|
|
20230823,191200,155411400,68400,68400,68400,68400,0
|
|
20230823,191100,155411400,68400,68400,68400,68400,0
|
|
20230823,191000,155411400,68400,68400,68400,68400,0
|
|
20230823,190900,155411400,68400,68400,68400,68400,0
|
|
20230823,190800,155411400,68400,68400,68400,68400,0
|
|
20230823,190700,155411400,68400,68400,68400,68400,0
|
|
20230823,190600,155411400,68400,68400,68400,68400,0
|
|
20230823,190500,155411400,68400,68400,68400,68400,0
|
|
20230823,190400,155411400,68400,68400,68400,68400,0
|
|
20230823,190300,155411400,68400,68400,68400,68400,0
|
|
20230823,190200,155411400,68400,68400,68400,68400,0
|
|
20230823,190100,155411400,68400,68400,68400,68400,223
|
|
20230823,190000,155411400,68400,68400,68400,68400,0
|
|
20230823,185900,155411400,68400,68400,68400,68400,0
|
|
20230823,185800,155411400,68400,68400,68400,68400,0
|
|
20230823,185700,155411400,68400,68400,68400,68400,0
|
|
20230823,185600,155411400,68400,68400,68400,68400,0
|
|
20230823,185500,155411400,68400,68400,68400,68400,0
|
|
20230823,185400,155411400,68400,68400,68400,68400,0
|
|
20230823,185300,155411400,68400,68400,68400,68400,0
|
|
20230823,185200,155411400,68400,68400,68400,68400,0
|
|
20230823,185100,155411400,68400,68400,68400,68400,0
|
|
20230823,185000,155411400,68400,68400,68400,68400,0
|
|
20230823,184900,155411400,68400,68400,68400,68400,0
|
|
20230823,184800,155411400,68400,68400,68400,68400,0
|
|
20230823,184700,155411400,68400,68400,68400,68400,0
|
|
20230823,184600,155411400,68400,68400,68400,68400,0
|
|
20230823,184500,155411400,68400,68400,68400,68400,0
|
|
20230823,184400,155411400,68400,68400,68400,68400,0
|
|
20230823,184300,155411400,68400,68400,68400,68400,0
|
|
20230823,184200,155411400,68400,68400,68400,68400,0
|
|
20230823,184100,155411400,68400,68400,68400,68400,0
|
|
20230823,184000,155411400,68400,68400,68400,68400,0
|
|
20230823,183900,155411400,68400,68400,68400,68400,0
|
|
20230823,183800,155411400,68400,68400,68400,68400,0
|
|
20230823,183700,155411400,68400,68400,68400,68400,0
|
|
20230823,183600,155411400,68400,68400,68400,68400,0
|
|
20230823,183500,155411400,68400,68400,68400,68400,0
|
|
20230823,183400,155411400,68400,68400,68400,68400,0
|
|
20230823,183300,155411400,68400,68400,68400,68400,0
|
|
20230823,183200,155411400,68400,68400,68400,68400,0
|
|
20230823,183100,155411400,68400,68400,68400,68400,223
|
|
20230823,183000,155411400,68400,68400,68400,68400,0
|
|
20230823,182900,155411400,68400,68400,68400,68400,0
|
|
20230823,182800,155411400,68400,68400,68400,68400,0
|
|
20230823,182700,155411400,68400,68400,68400,68400,0
|
|
20230823,182600,155411400,68400,68400,68400,68400,0
|
|
20230823,182500,155411400,68400,68400,68400,68400,0
|
|
20230823,182400,155411400,68400,68400,68400,68400,0
|
|
20230823,182300,155411400,68400,68400,68400,68400,0
|
|
20230823,182200,155411400,68400,68400,68400,68400,0
|
|
20230823,182100,155411400,68400,68400,68400,68400,0
|
|
20230823,182000,155411400,68400,68400,68400,68400,0
|
|
20230823,181900,155411400,68400,68400,68400,68400,0
|
|
20230823,181800,155411400,68400,68400,68400,68400,0
|
|
20230823,181700,155411400,68400,68400,68400,68400,0
|
|
20230823,181600,155411400,68400,68400,68400,68400,0
|
|
20230823,181500,155411400,68400,68400,68400,68400,0
|
|
20230823,181400,155411400,68400,68400,68400,68400,0
|
|
20230823,181300,155411400,68400,68400,68400,68400,0
|
|
20230823,181200,155411400,68400,68400,68400,68400,0
|
|
20230823,181100,155411400,68400,68400,68400,68400,0
|
|
20230823,181000,155411400,68400,68400,68400,68400,0
|
|
20230823,180900,155411400,68400,68400,68400,68400,0
|
|
20230823,180800,155411400,68400,68400,68400,68400,0
|
|
20230823,180700,155411400,68400,68400,68400,68400,0
|
|
20230823,180600,155411400,68400,68400,68400,68400,0
|
|
20230823,180500,155411400,68400,68400,68400,68400,0
|
|
20230823,180400,155411400,68400,68400,68400,68400,0
|
|
20230823,180300,155411400,68400,68400,68400,68400,0
|
|
20230823,180200,155411400,68400,68400,68400,68400,0
|
|
20230823,180100,155411400,68400,68400,68400,68400,223
|
|
20230823,180000,155411400,68400,68400,68400,68400,0
|
|
20230823,175900,155411400,68400,68400,68400,68400,0
|
|
20230823,175800,155411400,68400,68400,68400,68400,0
|
|
20230823,175700,155411400,68400,68400,68400,68400,0
|
|
20230823,175600,155411400,68400,68400,68400,68400,0
|
|
20230823,175500,155411400,68400,68400,68400,68400,0
|
|
20230823,175400,155411400,68400,68400,68400,68400,0
|
|
20230823,175300,155411400,68400,68400,68400,68400,0
|
|
20230823,175200,155411400,68400,68400,68400,68400,0
|
|
20230823,175100,155411400,68400,68400,68400,68400,0
|
|
20230823,175000,155411400,68400,68400,68400,68400,0
|
|
20230823,174900,155411400,68400,68400,68400,68400,0
|
|
20230823,174800,155411400,68400,68400,68400,68400,0
|
|
20230823,174700,155411400,68400,68400,68400,68400,0
|
|
20230823,174600,155411400,68400,68400,68400,68400,0
|
|
20230823,174500,155411400,68400,68400,68400,68400,0
|
|
20230823,174400,155411400,68400,68400,68400,68400,0
|
|
20230823,174300,155411400,68400,68400,68400,68400,0
|
|
20230823,174200,155411400,68400,68400,68400,68400,0
|
|
20230823,174100,155411400,68400,68400,68400,68400,0
|
|
20230823,174000,155411400,68400,68400,68400,68400,0
|
|
20230823,173900,155411400,68400,68400,68400,68400,0
|
|
20230823,173800,155411400,68400,68400,68400,68400,0
|
|
20230823,173700,155411400,68400,68400,68400,68400,0
|
|
20230823,173600,155411400,68400,68400,68400,68400,0
|
|
20230823,173500,155411400,68400,68400,68400,68400,0
|
|
20230823,173400,155411400,68400,68400,68400,68400,0
|
|
20230823,173300,155411400,68400,68400,68400,68400,0
|
|
20230823,173200,155411400,68400,68400,68400,68400,0
|
|
20230823,173100,155411400,68400,68400,68400,68400,223
|
|
20230823,173000,155411400,68400,68400,68400,68400,0
|
|
20230823,172900,155411400,68400,68400,68400,68400,0
|
|
20230823,172800,155411400,68400,68400,68400,68400,0
|
|
20230823,172700,155411400,68400,68400,68400,68400,0
|
|
20230823,172600,155411400,68400,68400,68400,68400,0
|
|
20230823,172500,155411400,68400,68400,68400,68400,0
|
|
20230823,172400,155411400,68400,68400,68400,68400,0
|
|
20230823,172300,155411400,68400,68400,68400,68400,0
|
|
20230823,172200,155411400,68400,68400,68400,68400,0
|
|
20230823,172100,155411400,68400,68400,68400,68400,0
|
|
20230823,172000,155411400,68400,68400,68400,68400,0
|
|
20230823,171900,155411400,68400,68400,68400,68400,0
|
|
20230823,171800,155411400,68400,68400,68400,68400,0
|
|
20230823,171700,155411400,68400,68400,68400,68400,0
|
|
20230823,171600,155411400,68400,68400,68400,68400,0
|
|
20230823,171500,155411400,68400,68400,68400,68400,0
|
|
20230823,171400,155411400,68400,68400,68400,68400,0
|
|
20230823,171300,155411400,68400,68400,68400,68400,0
|
|
20230823,171200,155411400,68400,68400,68400,68400,0
|
|
20230823,171100,155411400,68400,68400,68400,68400,0
|
|
20230823,171000,155411400,68400,68400,68400,68400,0
|
|
20230823,170900,155411400,68400,68400,68400,68400,0
|
|
20230823,170800,155411400,68400,68400,68400,68400,0
|
|
20230823,170700,155411400,68400,68400,68400,68400,0
|
|
20230823,170600,155411400,68400,68400,68400,68400,0
|
|
20230823,170500,155411400,68400,68400,68400,68400,0
|
|
20230823,170400,155411400,68400,68400,68400,68400,0
|
|
20230823,170300,155411400,68400,68400,68400,68400,0
|
|
20230823,170200,155411400,68400,68400,68400,68400,0
|
|
20230823,170100,155411400,68400,68400,68400,68400,223
|
|
20230823,170000,155411400,68400,68400,68400,68400,0
|
|
20230823,165900,155411400,68400,68400,68400,68400,0
|
|
20230823,165800,155411400,68400,68400,68400,68400,0
|
|
20230823,165700,155411400,68400,68400,68400,68400,0
|
|
20230823,165600,155411400,68400,68400,68400,68400,0
|
|
20230823,165500,155411400,68400,68400,68400,68400,0
|
|
20230823,165400,155411400,68400,68400,68400,68400,0
|
|
20230823,165300,155411400,68400,68400,68400,68400,0
|
|
20230823,165200,155411400,68400,68400,68400,68400,0
|
|
20230823,165100,155411400,68400,68400,68400,68400,0
|
|
20230823,165000,155411400,68400,68400,68400,68400,0
|
|
20230823,164900,155411400,68400,68400,68400,68400,0
|
|
20230823,164800,155411400,68400,68400,68400,68400,0
|
|
20230823,164700,155411400,68400,68400,68400,68400,0
|
|
20230823,164600,155411400,68400,68400,68400,68400,0
|
|
20230823,164500,155411400,68400,68400,68400,68400,0
|
|
20230823,164400,155411400,68400,68400,68400,68400,0
|
|
20230823,164300,155411400,68400,68400,68400,68400,0
|
|
20230823,164200,155411400,68400,68400,68400,68400,0
|
|
20230823,164100,155411400,68400,68400,68400,68400,0
|
|
20230823,164000,155411400,68400,68400,68400,68400,0
|
|
20230823,163900,155411400,68400,68400,68400,68400,0
|
|
20230823,163800,155411400,68400,68400,68400,68400,0
|
|
20230823,163700,155411400,68400,68400,68400,68400,0
|
|
20230823,163600,155411400,68400,68400,68400,68400,0
|
|
20230823,163500,155411400,68400,68400,68400,68400,0
|
|
20230823,163400,155411400,68400,68400,68400,68400,0
|
|
20230823,163300,155411400,68400,68400,68400,68400,0
|
|
20230823,163200,155411400,68400,68400,68400,68400,0
|
|
20230823,163100,155411400,68400,68400,68400,68400,223
|
|
20230823,163000,155411400,68400,68400,68400,68400,0
|
|
20230823,162900,155411400,68400,68400,68400,68400,0
|
|
20230823,162800,155411400,68400,68400,68400,68400,0
|
|
20230823,162700,155411400,68400,68400,68400,68400,0
|
|
20230823,162600,155411400,68400,68400,68400,68400,0
|
|
20230823,162500,155411400,68400,68400,68400,68400,0
|
|
20230823,162400,155411400,68400,68400,68400,68400,0
|
|
20230823,162300,155411400,68400,68400,68400,68400,0
|
|
20230823,162200,155411400,68400,68400,68400,68400,0
|
|
20230823,162100,155411400,68400,68400,68400,68400,0
|
|
20230823,162000,155411400,68400,68400,68400,68400,0
|
|
20230823,161900,155411400,68400,68400,68400,68400,0
|
|
20230823,161800,155411400,68400,68400,68400,68400,0
|
|
20230823,161700,155411400,68400,68400,68400,68400,0
|
|
20230823,161600,155411400,68400,68400,68400,68400,0
|
|
20230823,161500,155411400,68400,68400,68400,68400,0
|
|
20230823,161400,155411400,68400,68400,68400,68400,0
|
|
20230823,161300,155411400,68400,68400,68400,68400,0
|
|
20230823,161200,155411400,68400,68400,68400,68400,0
|
|
20230823,161100,155411400,68400,68400,68400,68400,0
|
|
20230823,161000,155411400,68400,68400,68400,68400,0
|
|
20230823,160900,155411400,68400,68400,68400,68400,0
|
|
20230823,160800,155411400,68400,68400,68400,68400,0
|
|
20230823,160700,155411400,68400,68400,68400,68400,0
|
|
20230823,160600,155411400,68400,68400,68400,68400,0
|
|
20230823,160500,155411400,68400,68400,68400,68400,0
|
|
20230823,160400,155411400,68400,68400,68400,68400,0
|
|
20230823,160300,155411400,68400,68400,68400,68400,0
|
|
20230823,160200,155411400,68400,68400,68400,68400,0
|
|
20230823,160100,155411400,68400,68400,68400,68400,223
|
|
20230823,160000,155411400,68400,68400,68400,68400,0
|
|
20230823,155900,155411400,68400,68400,68400,68400,0
|
|
20230823,155800,155411400,68400,68400,68400,68400,0
|
|
20230823,155700,155411400,68400,68400,68400,68400,0
|
|
20230823,155600,155411400,68400,68400,68400,68400,0
|
|
20230823,155500,155411400,68400,68400,68400,68400,0
|
|
20230823,155400,155411400,68400,68400,68400,68400,0
|
|
20230823,155300,155411400,68400,68400,68400,68400,0
|
|
20230823,155200,155411400,68400,68400,68400,68400,0
|
|
20230823,155100,155411400,68400,68400,68400,68400,0
|
|
20230823,155000,155411400,68400,68400,68400,68400,0
|
|
20230823,154900,155411400,68400,68400,68400,68400,0
|
|
20230823,154800,155411400,68400,68400,68400,68400,0
|
|
20230823,154700,155411400,68400,68400,68400,68400,0
|
|
20230823,154600,155411400,68400,68400,68400,68400,0
|
|
20230823,154500,155411400,68400,68400,68400,68400,0
|
|
20230823,154400,155411400,68400,68400,68400,68400,0
|
|
20230823,154300,155411400,68400,68400,68400,68400,0
|
|
20230823,154200,155411400,68400,68400,68400,68400,0
|
|
20230823,154100,155411400,68400,68400,68400,68400,0
|
|
20230823,154000,155411400,68400,68400,68400,68400,0
|
|
20230823,153900,155411400,68400,68400,68400,68400,0
|
|
20230823,153800,155411400,68400,68400,68400,68400,0
|
|
20230823,153700,155411400,68400,68400,68400,68400,0
|
|
20230823,153600,155411400,68400,68400,68400,68400,0
|
|
20230823,153500,155411400,68400,68400,68400,68400,0
|
|
20230823,153400,155411400,68400,68400,68400,68400,0
|
|
20230823,153300,155411400,68400,68400,68400,68400,0
|
|
20230823,153200,155411400,68400,68400,68400,68400,0
|
|
20230823,153100,155411400,68400,68400,68400,68400,223
|
|
20230823,153000,155411400,68400,68400,68400,68400,223
|
|
20230823,152900,140158200,68000,68000,68000,68000,0
|
|
20230823,152800,140158200,68000,68000,68000,68000,0
|
|
20230823,152700,140158200,68000,68000,68000,68000,0
|
|
20230823,152600,140158200,68000,68000,68000,68000,0
|
|
20230823,152500,140158200,68000,68000,68000,68000,0
|
|
20230823,152400,140158200,68000,68000,68000,68000,0
|
|
20230823,152300,140158200,68000,68000,68000,68000,0
|
|
20230823,152200,140158200,68000,68000,68000,68000,0
|
|
20230823,152100,140158200,68000,68000,68000,68000,0
|
|
20230823,152000,140158200,68000,68000,68000,68000,0
|
|
20230823,151900,140158200,68000,68000,68000,68000,2
|
|
20230823,151800,140022200,68000,68000,68000,68000,0
|
|
20230823,151700,140022200,68000,68400,68400,68000,4
|
|
20230823,151600,139749800,68000,68000,68000,68000,0
|
|
20230823,151500,139749800,68000,68000,68000,68000,0
|
|
20230823,151400,139749800,68000,68000,68000,68000,0
|
|
20230823,151300,139749800,68000,68000,68400,68000,13
|
|
20230823,151200,138861400,68400,68000,68400,68000,3
|
|
20230823,151100,138657000,68000,68000,68000,68000,0
|
|
20230823,151000,138657000,68000,68000,68000,68000,2
|
|
20230823,150900,138521000,68000,68000,68000,68000,1
|
|
20230823,150800,138453000,68000,68000,68000,68000,1
|
|
20230823,150700,138385000,68400,68400,68400,68400,1
|
|
20230823,150600,138316600,68000,68000,68000,68000,0
|
|
20230823,150500,138316600,68000,68300,68300,68000,2
|
|
20230823,150400,138180300,68300,68000,68300,68000,2
|
|
20230823,150300,138044000,68000,68000,68000,68000,0
|
|
20230823,150200,138044000,68000,68000,68000,68000,0
|
|
20230823,150100,138044000,68000,68000,68000,68000,1
|
|
20230823,150000,137976000,68000,68300,68300,68000,3
|
|
20230823,145900,137771700,68000,68000,68000,68000,0
|
|
20230823,145800,137771700,68000,68000,68000,68000,0
|
|
20230823,145700,137771700,68000,68000,68000,68000,1
|
|
20230823,145600,137703700,68400,68100,68400,68100,10
|
|
20230823,145500,137021100,68000,68000,68000,68000,1
|
|
20230823,145400,136953100,68000,68000,68000,68000,1
|
|
20230823,145300,136885100,68000,68000,68000,68000,0
|
|
20230823,145200,136885100,68000,68000,68000,68000,0
|
|
20230823,145100,136885100,68000,68000,68000,68000,1
|
|
20230823,145000,136817100,67900,67900,67900,67900,1
|
|
20230823,144900,136749200,68000,68000,68000,68000,0
|
|
20230823,144800,136749200,68000,68000,68000,68000,0
|
|
20230823,144700,136749200,68000,68000,68000,68000,56
|
|
20230823,144600,132941200,68000,68000,68000,67900,84
|
|
20230823,144500,127229400,68000,68000,68000,68000,5
|
|
20230823,144400,126889400,68100,68100,68100,68100,0
|
|
20230823,144300,126889400,68100,68100,68100,68100,1
|
|
20230823,144200,126821300,68100,68100,68100,68100,1
|
|
20230823,144100,126753200,68500,68200,68500,68200,9
|
|
20230823,144000,126138400,68000,68000,68000,68000,0
|
|
20230823,143900,126138400,68000,68000,68000,68000,0
|
|
20230823,143800,126138400,68000,68000,68000,68000,2
|
|
20230823,143700,126002400,68000,68000,68000,68000,1
|
|
20230823,143600,125934400,68000,68000,68000,68000,0
|
|
20230823,143500,125934400,68000,68000,68000,68000,0
|
|
20230823,143400,125934400,68000,68000,68000,68000,2
|
|
20230823,143300,125798400,67900,67900,67900,67900,0
|
|
20230823,143200,125798400,67900,67900,67900,67900,0
|
|
20230823,143100,125798400,67900,67900,67900,67900,1
|
|
20230823,143000,125730500,68000,67900,68000,67800,85
|
|
20230823,142900,119956900,67900,67900,67900,67900,0
|
|
20230823,142800,119956900,67900,68000,68000,67900,34
|
|
20230823,142700,117648200,68000,68000,68000,68000,11
|
|
20230823,142600,116900200,68100,68100,68100,68100,0
|
|
20230823,142500,116900200,68100,68100,68100,68100,0
|
|
20230823,142400,116900200,68100,68100,68100,68100,0
|
|
20230823,142300,116900200,68100,68100,68100,68100,0
|
|
20230823,142200,116900200,68100,68100,68100,68100,0
|
|
20230823,142100,116900200,68100,68100,68100,68100,0
|
|
20230823,142000,116900200,68100,68100,68100,68100,0
|
|
20230823,141900,116900200,68100,68100,68100,68100,0
|
|
20230823,141800,116900200,68100,68100,68100,68100,0
|
|
20230823,141700,116900200,68100,68100,68100,68100,4
|
|
20230823,141600,116627800,68100,68100,68100,68100,4
|
|
20230823,141500,116355400,68000,68000,68000,68000,0
|
|
20230823,141400,116355400,68000,68000,68000,68000,0
|
|
20230823,141300,116355400,68000,68000,68000,68000,0
|
|
20230823,141200,116355400,68000,68000,68000,68000,0
|
|
20230823,141100,116355400,68000,68000,68000,68000,0
|
|
20230823,141000,116355400,68000,68000,68000,68000,0
|
|
20230823,140900,116355400,68000,68000,68000,68000,21
|
|
20230823,140800,114927400,68100,68100,68100,68100,4
|
|
20230823,140700,114655000,68100,68100,68100,68100,2
|
|
20230823,140600,114518800,68100,68100,68100,68100,0
|
|
20230823,140500,114518800,68100,68100,68100,68100,0
|
|
20230823,140400,114518800,68100,68100,68100,68100,0
|
|
20230823,140300,114518800,68100,68100,68100,68100,0
|
|
20230823,140200,114518800,68100,68200,68200,68100,59
|
|
20230823,140100,110500700,68500,68500,68500,68500,0
|
|
20230823,140000,110500700,68500,68500,68500,68500,0
|
|
20230823,135900,110500700,68500,68500,68500,68500,0
|
|
20230823,135800,110500700,68500,68500,68500,68500,0
|
|
20230823,135700,110500700,68500,68400,68500,68400,3
|
|
20230823,135600,110295400,68500,68300,68500,68300,6
|
|
20230823,135500,109885000,68100,68100,68100,68100,0
|
|
20230823,135400,109885000,68100,68100,68100,68100,0
|
|
20230823,135300,109885000,68100,68100,68100,68100,0
|
|
20230823,135200,109885000,68100,68100,68100,68100,0
|
|
20230823,135100,109885000,68100,68100,68100,68100,0
|
|
20230823,135000,109885000,68100,68100,68100,68100,48
|
|
20230823,134900,106616200,68100,68100,68100,68100,1
|
|
20230823,134800,106548100,68100,68100,68100,68100,10
|
|
20230823,134700,105867100,68100,68100,68100,68100,0
|
|
20230823,134600,105867100,68100,68100,68100,68100,0
|
|
20230823,134500,105867100,68100,68100,68100,68100,0
|
|
20230823,134400,105867100,68100,68100,68100,68100,0
|
|
20230823,134300,105867100,68100,68100,68100,68100,0
|
|
20230823,134200,105867100,68100,68100,68100,68100,1
|
|
20230823,134100,105799000,68100,68100,68100,68100,0
|
|
20230823,134000,105799000,68100,68100,68100,68100,17
|
|
20230823,133900,104641300,68000,68000,68000,68000,0
|
|
20230823,133800,104641300,68000,68000,68000,68000,0
|
|
20230823,133700,104641300,68000,68000,68000,68000,0
|
|
20230823,133600,104641300,68000,68000,68000,68000,0
|
|
20230823,133500,104641300,68000,68000,68000,68000,0
|
|
20230823,133400,104641300,68000,68000,68000,68000,0
|
|
20230823,133300,104641300,68000,68000,68000,68000,0
|
|
20230823,133200,104641300,68000,68000,68000,68000,0
|
|
20230823,133100,104641300,68000,68000,68000,68000,0
|
|
20230823,133000,104641300,68000,68000,68000,68000,53
|
|
20230823,132900,101037300,68000,68000,68000,68000,3
|
|
20230823,132800,100833300,68000,68400,68400,68000,1200
|
|
20230823,132700,19192400,68400,68400,68400,68400,0
|
|
20230823,132600,19192400,68400,68400,68400,68400,0
|
|
20230823,132500,19192400,68400,68400,68400,68400,0
|
|
20230823,132400,19192400,68400,68400,68400,68400,0
|
|
20230823,132300,19192400,68400,68400,68400,68400,0
|
|
20230823,132200,19192400,68400,68400,68400,68400,0
|
|
20230823,132100,19192400,68400,68400,68400,68400,0
|
|
20230823,132000,19192400,68400,68400,68400,68400,0
|
|
20230823,131900,19192400,68400,68400,68400,68400,0
|
|
20230823,131800,19192400,68400,68400,68400,68400,0
|
|
20230823,131700,19192400,68400,68400,68400,68400,0
|
|
20230823,131600,19192400,68400,68400,68400,68400,0
|
|
20230823,131500,19192400,68400,68400,68400,68400,0
|
|
20230823,131400,19192400,68400,68400,68400,68400,0
|
|
20230823,131300,19192400,68400,68400,68400,68400,0
|
|
20230823,131200,19192400,68400,68400,68400,68400,0
|
|
20230823,131100,19192400,68400,68400,68400,68400,0
|
|
20230823,131000,19192400,68400,68400,68400,68400,0
|
|
20230823,130900,19192400,68400,68400,68400,68400,0
|
|
20230823,130800,19192400,68400,68400,68400,68400,0
|
|
20230823,130700,19192400,68400,68400,68400,68400,0
|
|
20230823,130600,19192400,68400,68400,68400,68400,0
|
|
20230823,130500,19192400,68400,68400,68400,68400,0
|
|
20230823,130400,19192400,68400,68400,68400,68400,0
|
|
20230823,130300,19192400,68400,68400,68400,68400,0
|
|
20230823,130200,19192400,68400,68400,68400,68400,3
|
|
20230823,130100,18987200,68500,68500,68500,68500,0
|
|
20230823,130000,18987200,68500,68500,68500,68500,0
|
|
20230823,125900,18987200,68500,68500,68500,68500,0
|
|
20230823,125800,18987200,68500,68500,68500,68500,1
|
|
20230823,125700,18918700,68400,68400,68400,68400,0
|
|
20230823,125600,18918700,68400,68400,68400,68400,0
|
|
20230823,125500,18918700,68400,68400,68400,68400,0
|
|
20230823,125400,18918700,68400,68400,68400,68400,0
|
|
20230823,125300,18918700,68400,68400,68400,68400,0
|
|
20230823,125200,18918700,68400,68400,68400,68400,0
|
|
20230823,125100,18918700,68400,68400,68400,68400,12
|
|
20230823,125000,18097900,68400,68400,68400,68400,1
|
|
20230823,124900,18029500,68200,68200,68200,68200,0
|
|
20230823,124800,18029500,68200,68200,68200,68200,0
|
|
20230823,124700,18029500,68200,68200,68200,68200,0
|
|
20230823,124600,18029500,68200,68200,68200,68200,0
|
|
20230823,124500,18029500,68200,68200,68200,68200,0
|
|
20230823,124400,18029500,68200,68200,68200,68200,0
|
|
20230823,124300,18029500,68200,68200,68200,68200,0
|
|
20230823,124200,18029500,68200,68300,68300,68200,60
|
|
20230823,124100,13937300,68400,68400,68400,68400,0
|
|
20230823,124000,13937300,68400,68400,68400,68400,0
|
|
20230823,123900,13937300,68400,68400,68400,68400,0
|
|
20230823,123800,13937300,68400,68400,68400,68400,0
|
|
20230823,123700,13937300,68400,68400,68400,68400,0
|
|
20230823,123600,13937300,68400,68400,68400,68400,0
|
|
20230823,123500,13937300,68400,68300,68400,68300,5
|
|
20230823,123400,13595700,68400,68400,68400,68400,0
|
|
20230823,123300,13595700,68400,68400,68400,68400,0
|
|
20230823,123200,13595700,68400,68400,68400,68400,0
|
|
20230823,123100,13595700,68400,68400,68400,68400,0
|
|
20230823,123000,13595700,68400,68400,68400,68400,0
|
|
20230823,122900,13595700,68400,68400,68400,68400,0
|
|
20230823,122800,13595700,68400,68400,68400,68400,0
|
|
20230823,122700,13595700,68400,68400,68400,68400,0
|
|
20230823,122600,13595700,68400,68400,68400,68400,0
|
|
20230823,122500,13595700,68400,68400,68400,68400,0
|
|
20230823,122400,13595700,68400,68400,68400,68400,0
|
|
20230823,122300,13595700,68400,68400,68400,68400,0
|
|
20230823,122200,13595700,68400,68400,68400,68400,0
|
|
20230823,122100,13595700,68400,68400,68400,68400,0
|
|
20230823,122000,13595700,68400,68400,68400,68400,0
|
|
20230823,121900,13595700,68400,68400,68400,68400,0
|
|
20230823,121800,13595700,68400,68400,68400,68400,0
|
|
20230823,121700,13595700,68400,68400,68400,68400,0
|
|
20230823,121600,13595700,68400,68400,68400,68400,0
|
|
20230823,121500,13595700,68400,68400,68400,68400,0
|
|
20230823,121400,13595700,68400,68400,68400,68400,0
|
|
20230823,121300,13595700,68400,68400,68400,68400,0
|
|
20230823,121200,13595700,68400,68400,68400,68400,0
|
|
20230823,121100,13595700,68400,68400,68400,68400,0
|
|
20230823,121000,13595700,68400,68400,68400,68400,1
|
|
20230823,120900,13527300,68100,68100,68100,68100,0
|
|
20230823,120800,13527300,68100,68100,68100,68100,0
|
|
20230823,120700,13527300,68100,68100,68100,68100,0
|
|
20230823,120600,13527300,68100,68100,68100,68100,0
|
|
20230823,120500,13527300,68100,68100,68100,68100,0
|
|
20230823,120400,13527300,68100,68100,68100,68100,0
|
|
20230823,120300,13527300,68100,68100,68100,68100,0
|
|
20230823,120200,13527300,68100,68100,68100,68100,0
|
|
20230823,120100,13527300,68100,68100,68100,68100,0
|
|
20230823,120000,13527300,68100,68100,68100,68100,0
|
|
20230823,115900,13527300,68100,68100,68100,68100,0
|
|
20230823,115800,13527300,68100,68100,68100,68100,0
|
|
20230823,115700,13527300,68100,68100,68100,68100,0
|
|
20230823,115600,13527300,68100,68100,68100,68100,0
|
|
20230823,115500,13527300,68100,68100,68100,68100,0
|
|
20230823,115400,13527300,68100,68100,68100,68100,0
|
|
20230823,115300,13527300,68100,68100,68100,68100,0
|
|
20230823,115200,13527300,68100,68100,68100,68100,0
|
|
20230823,115100,13527300,68100,68100,68100,68100,0
|
|
20230823,115000,13527300,68100,68100,68100,68100,0
|
|
20230823,114900,13527300,68100,68100,68100,68100,0
|
|
20230823,114800,13527300,68100,68200,68200,68100,33
|
|
20230823,114700,11278200,68400,68400,68400,68400,0
|
|
20230823,114600,11278200,68400,68400,68400,68400,0
|
|
20230823,114500,11278200,68400,68400,68400,68400,0
|
|
20230823,114400,11278200,68400,68400,68400,68400,0
|
|
20230823,114300,11278200,68400,68400,68400,68400,0
|
|
20230823,114200,11278200,68400,68400,68400,68400,0
|
|
20230823,114100,11278200,68400,68400,68400,68400,1
|
|
20230823,114000,11209800,68400,68400,68400,68400,0
|
|
20230823,113900,11209800,68400,68400,68400,68400,0
|
|
20230823,113800,11209800,68400,68400,68400,68400,0
|
|
20230823,113700,11209800,68400,68400,68400,68400,0
|
|
20230823,113600,11209800,68400,68400,68400,68400,0
|
|
20230823,113500,11209800,68400,68400,68400,68400,0
|
|
20230823,113400,11209800,68400,68400,68400,68400,0
|
|
20230823,113300,11209800,68400,68400,68400,68400,1
|
|
20230823,113200,11141400,68300,68300,68300,68300,0
|
|
20230823,113100,11141400,68300,68300,68300,68300,0
|
|
20230823,113000,11141400,68300,68300,68300,68300,0
|
|
20230823,112900,11141400,68300,68300,68300,68300,0
|
|
20230823,112800,11141400,68300,68300,68300,68300,0
|
|
20230823,112700,11141400,68300,68300,68300,68300,0
|
|
20230823,112600,11141400,68300,68300,68300,68300,0
|
|
20230823,112500,11141400,68300,68300,68300,68300,5
|
|
20230823,112400,10799900,68500,68500,68500,68500,0
|
|
20230823,112300,10799900,68500,68500,68500,68500,0
|
|
20230823,112200,10799900,68500,68500,68500,68500,0
|
|
20230823,112100,10799900,68500,68500,68500,68500,0
|
|
20230823,112000,10799900,68500,68500,68500,68500,0
|
|
20230823,111900,10799900,68500,68500,68500,68500,0
|
|
20230823,111800,10799900,68500,68500,68500,68500,0
|
|
20230823,111700,10799900,68500,68500,68500,68500,0
|
|
20230823,111600,10799900,68500,68500,68500,68500,0
|
|
20230823,111500,10799900,68500,68500,68500,68500,0
|
|
20230823,111400,10799900,68500,68500,68500,68500,0
|
|
20230823,111300,10799900,68500,68500,68500,68500,0
|
|
20230823,111200,10799900,68500,68500,68500,68500,0
|
|
20230823,111100,10799900,68500,68500,68500,68500,0
|
|
20230823,111000,10799900,68500,68500,68500,68500,0
|
|
20230823,110900,10799900,68500,68500,68500,68500,0
|
|
20230823,110800,10799900,68500,68500,68500,68500,0
|
|
20230823,110700,10799900,68500,68500,68500,68500,0
|
|
20230823,110600,10799900,68500,68500,68500,68500,0
|
|
20230823,110500,10799900,68500,68500,68500,68500,0
|
|
20230823,110400,10799900,68500,68500,68500,68500,0
|
|
20230823,110300,10799900,68500,68500,68500,68500,0
|
|
20230823,110200,10799900,68500,68500,68500,68500,0
|
|
20230823,110100,10799900,68500,68500,68500,68500,0
|
|
20230823,110000,10799900,68500,68500,68500,68500,1
|
|
20230823,105900,10731400,68300,68300,68300,68300,0
|
|
20230823,105800,10731400,68300,68300,68300,68300,0
|
|
20230823,105700,10731400,68300,68400,68400,68300,50
|
|
20230823,105600,7315300,68300,68300,68300,68300,0
|
|
20230823,105500,7315300,68300,68300,68300,68300,0
|
|
20230823,105400,7315300,68300,68300,68300,68300,0
|
|
20230823,105300,7315300,68300,68300,68300,68300,0
|
|
20230823,105200,7315300,68300,68300,68300,68300,0
|
|
20230823,105100,7315300,68300,68300,68300,68300,0
|
|
20230823,105000,7315300,68300,68300,68300,68300,0
|
|
20230823,104900,7315300,68300,68300,68300,68300,0
|
|
20230823,104800,7315300,68300,68300,68300,68300,0
|
|
20230823,104700,7315300,68300,68300,68300,68300,0
|
|
20230823,104600,7315300,68300,68300,68300,68300,0
|
|
20230823,104500,7315300,68300,68300,68300,68300,0
|
|
20230823,104400,7315300,68300,68300,68300,68300,15
|
|
20230823,104300,6290800,68300,68300,68300,68300,0
|
|
20230823,104200,6290800,68300,68300,68300,68300,13
|
|
20230823,104100,5402900,68400,68400,68400,68400,0
|
|
20230823,104000,5402900,68400,68400,68400,68400,0
|
|
20230823,103900,5402900,68400,68400,68400,68400,0
|
|
20230823,103800,5402900,68400,68400,68400,68400,0
|
|
20230823,103700,5402900,68400,68400,68400,68400,1
|
|
20230823,103600,5334500,68400,68400,68400,68400,0
|
|
20230823,103500,5334500,68400,68400,68400,68400,0
|
|
20230823,103400,5334500,68400,68400,68400,68400,0
|
|
20230823,103300,5334500,68400,68400,68400,68400,0
|
|
20230823,103200,5334500,68400,68400,68400,68400,2
|
|
20230823,103100,5197700,68500,68500,68500,68500,0
|
|
20230823,103000,5197700,68500,68500,68500,68500,0
|
|
20230823,102900,5197700,68500,68500,68500,68500,0
|
|
20230823,102800,5197700,68500,68500,68500,68500,0
|
|
20230823,102700,5197700,68500,68500,68500,68500,0
|
|
20230823,102600,5197700,68500,68500,68500,68500,0
|
|
20230823,102500,5197700,68500,68500,68500,68500,0
|
|
20230823,102400,5197700,68500,68500,68500,68500,0
|
|
20230823,102300,5197700,68500,68500,68500,68500,0
|
|
20230823,102200,5197700,68500,68500,68500,68500,0
|
|
20230823,102100,5197700,68500,68500,68500,68500,0
|
|
20230823,102000,5197700,68500,68500,68500,68500,0
|
|
20230823,101900,5197700,68500,68500,68500,68500,0
|
|
20230823,101800,5197700,68500,68500,68500,68500,0
|
|
20230823,101700,5197700,68500,68500,68500,68500,22
|
|
20230823,101600,3690700,68400,68400,68400,68400,4
|
|
20230823,101500,3417100,68400,68400,68400,68400,1
|
|
20230823,101400,3348700,68400,68400,68400,68400,0
|
|
20230823,101300,3348700,68400,68400,68400,68400,0
|
|
20230823,101200,3348700,68400,68400,68400,68400,0
|
|
20230823,101100,3348700,68400,68400,68400,68400,0
|
|
20230823,101000,3348700,68400,68400,68400,68400,0
|
|
20230823,100900,3348700,68400,68400,68400,68400,0
|
|
20230823,100800,3348700,68400,68400,68400,68400,1
|
|
20230823,100700,3280300,68400,68400,68400,68400,0
|
|
20230823,100600,3280300,68400,68200,68400,68200,10
|
|
20230823,100500,2598100,68400,68400,68400,68400,0
|
|
20230823,100400,2598100,68400,68400,68400,68400,0
|
|
20230823,100300,2598100,68400,68400,68400,68400,0
|
|
20230823,100200,2598100,68400,68400,68400,68400,0
|
|
20230823,100100,2598100,68400,68400,68400,68400,0
|
|
20230823,100000,2598100,68400,68400,68400,68400,0
|
|
20230823,095900,2598100,68400,68400,68400,68400,0
|
|
20230823,095800,2598100,68400,68400,68400,68400,0
|
|
20230823,095700,2598100,68400,68400,68400,68400,0
|
|
20230823,095600,2598100,68400,68400,68400,68400,0
|
|
20230823,095500,2598100,68400,68400,68400,68400,0
|
|
20230823,095400,2598100,68400,68400,68400,68400,0
|
|
20230823,095300,2598100,68400,68400,68400,68400,1
|
|
20230823,095200,2529700,68400,68400,68400,68400,0
|
|
20230823,095100,2529700,68400,68400,68400,68400,0
|
|
20230823,095000,2529700,68400,68400,68400,68400,1
|
|
20230823,094900,2461300,68500,68500,68500,68500,0
|
|
20230823,094800,2461300,68500,68500,68500,68500,0
|
|
20230823,094700,2461300,68500,68500,68500,68500,0
|
|
20230823,094600,2461300,68500,68500,68500,68500,0
|
|
20230823,094500,2461300,68500,68500,68500,68500,0
|
|
20230823,094400,2461300,68500,68500,68500,68500,1
|
|
20230823,094300,2392800,68300,68300,68300,68300,0
|
|
20230823,094200,2392800,68300,68300,68300,68300,0
|
|
20230823,094100,2392800,68300,68300,68300,68300,0
|
|
20230823,094000,2392800,68300,68300,68300,68300,0
|
|
20230823,093900,2392800,68300,68300,68300,68300,0
|
|
20230823,093800,2392800,68300,68300,68300,68300,0
|
|
20230823,093700,2392800,68300,68300,68300,68300,0
|
|
20230823,093600,2392800,68300,68300,68300,68300,0
|
|
20230823,093500,2392800,68300,68300,68300,68300,22
|
|
20230823,093400,890200,68500,68500,68500,68500,0
|
|
20230823,093300,890200,68500,68500,68500,68500,1
|
|
20230823,093200,821700,68500,68500,68500,68500,0
|
|
20230823,093100,821700,68500,68500,68500,68500,0
|
|
20230823,093000,821700,68500,68500,68500,68500,0
|
|
20230823,092900,821700,68500,68500,68500,68500,0
|
|
20230823,092800,821700,68500,68500,68500,68500,0
|
|
20230823,092700,821700,68500,68500,68500,68500,0
|
|
20230823,092600,821700,68500,68500,68500,68500,0
|
|
20230823,092500,821700,68500,68500,68500,68500,1
|
|
20230823,092400,753200,68300,68300,68300,68300,0
|
|
20230823,092300,753200,68300,68300,68300,68300,1
|
|
20230823,092200,684900,68400,68400,68400,68400,0
|
|
20230823,092100,684900,68400,68400,68400,68400,0
|
|
20230823,092000,684900,68400,68400,68400,68400,0
|
|
20230823,091900,684900,68400,68400,68400,68400,0
|
|
20230823,091800,684900,68400,68400,68400,68400,0
|
|
20230823,091700,684900,68400,68400,68400,68400,0
|
|
20230823,091600,684900,68400,68500,68500,68400,2
|
|
20230823,091500,548000,68500,68500,68500,68500,0
|
|
20230823,091400,548000,68500,68500,68500,68500,0
|
|
20230823,091300,548000,68500,68500,68500,68500,0
|
|
20230823,091200,548000,68500,68500,68500,68500,1
|
|
20230823,091100,479500,68500,68500,68500,68500,1
|
|
20230823,091000,411000,68500,68500,68500,68500,0
|
|
20230823,090900,411000,68500,68500,68500,68500,0
|
|
20230823,090800,411000,68500,68500,68500,68500,0
|
|
20230823,090700,411000,68500,68500,68500,68500,1
|
|
20230823,090600,342500,68500,68500,68500,68500,0
|
|
20230823,090500,342500,68500,68500,68500,68500,0
|
|
20230823,090400,342500,68500,68500,68500,68500,0
|
|
20230823,090300,342500,68500,68500,68500,68500,0
|
|
20230823,090200,342500,68500,68500,68500,68500,0
|
|
20230823,090100,342500,68500,68500,68500,68500,0
|
|
20230823,090000,342500,68500,68500,68500,68500,5
|