635 lines
32 KiB
CSV
635 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,193200,129104500,68300,68300,68300,68300,26
|
|
20230824,193100,129104500,68300,68300,68300,68300,0
|
|
20230824,193000,129104500,68300,68300,68300,68300,0
|
|
20230824,192900,129104500,68300,68300,68300,68300,0
|
|
20230824,192800,129104500,68300,68300,68300,68300,0
|
|
20230824,192700,129104500,68300,68300,68300,68300,0
|
|
20230824,192600,129104500,68300,68300,68300,68300,0
|
|
20230824,192500,129104500,68300,68300,68300,68300,0
|
|
20230824,192400,129104500,68300,68300,68300,68300,0
|
|
20230824,192300,129104500,68300,68300,68300,68300,0
|
|
20230824,192200,129104500,68300,68300,68300,68300,0
|
|
20230824,192100,129104500,68300,68300,68300,68300,0
|
|
20230824,192000,129104500,68300,68300,68300,68300,0
|
|
20230824,191900,129104500,68300,68300,68300,68300,0
|
|
20230824,191800,129104500,68300,68300,68300,68300,0
|
|
20230824,191700,129104500,68300,68300,68300,68300,0
|
|
20230824,191600,129104500,68300,68300,68300,68300,0
|
|
20230824,191500,129104500,68300,68300,68300,68300,0
|
|
20230824,191400,129104500,68300,68300,68300,68300,0
|
|
20230824,191300,129104500,68300,68300,68300,68300,0
|
|
20230824,191200,129104500,68300,68300,68300,68300,0
|
|
20230824,191100,129104500,68300,68300,68300,68300,0
|
|
20230824,191000,129104500,68300,68300,68300,68300,0
|
|
20230824,190900,129104500,68300,68300,68300,68300,0
|
|
20230824,190800,129104500,68300,68300,68300,68300,0
|
|
20230824,190700,129104500,68300,68300,68300,68300,0
|
|
20230824,190600,129104500,68300,68300,68300,68300,0
|
|
20230824,190500,129104500,68300,68300,68300,68300,0
|
|
20230824,190400,129104500,68300,68300,68300,68300,0
|
|
20230824,190300,129104500,68300,68300,68300,68300,0
|
|
20230824,190200,129104500,68300,68300,68300,68300,26
|
|
20230824,190100,129104500,68300,68300,68300,68300,0
|
|
20230824,190000,129104500,68300,68300,68300,68300,0
|
|
20230824,185900,129104500,68300,68300,68300,68300,0
|
|
20230824,185800,129104500,68300,68300,68300,68300,0
|
|
20230824,185700,129104500,68300,68300,68300,68300,0
|
|
20230824,185600,129104500,68300,68300,68300,68300,0
|
|
20230824,185500,129104500,68300,68300,68300,68300,0
|
|
20230824,185400,129104500,68300,68300,68300,68300,0
|
|
20230824,185300,129104500,68300,68300,68300,68300,0
|
|
20230824,185200,129104500,68300,68300,68300,68300,0
|
|
20230824,185100,129104500,68300,68300,68300,68300,0
|
|
20230824,185000,129104500,68300,68300,68300,68300,0
|
|
20230824,184900,129104500,68300,68300,68300,68300,0
|
|
20230824,184800,129104500,68300,68300,68300,68300,0
|
|
20230824,184700,129104500,68300,68300,68300,68300,0
|
|
20230824,184600,129104500,68300,68300,68300,68300,0
|
|
20230824,184500,129104500,68300,68300,68300,68300,0
|
|
20230824,184400,129104500,68300,68300,68300,68300,0
|
|
20230824,184300,129104500,68300,68300,68300,68300,0
|
|
20230824,184200,129104500,68300,68300,68300,68300,0
|
|
20230824,184100,129104500,68300,68300,68300,68300,0
|
|
20230824,184000,129104500,68300,68300,68300,68300,0
|
|
20230824,183900,129104500,68300,68300,68300,68300,0
|
|
20230824,183800,129104500,68300,68300,68300,68300,0
|
|
20230824,183700,129104500,68300,68300,68300,68300,0
|
|
20230824,183600,129104500,68300,68300,68300,68300,0
|
|
20230824,183500,129104500,68300,68300,68300,68300,0
|
|
20230824,183400,129104500,68300,68300,68300,68300,0
|
|
20230824,183300,129104500,68300,68300,68300,68300,0
|
|
20230824,183200,129104500,68300,68300,68300,68300,26
|
|
20230824,183100,129104500,68300,68300,68300,68300,0
|
|
20230824,183000,129104500,68300,68300,68300,68300,0
|
|
20230824,182900,129104500,68300,68300,68300,68300,0
|
|
20230824,182800,129104500,68300,68300,68300,68300,0
|
|
20230824,182700,129104500,68300,68300,68300,68300,0
|
|
20230824,182600,129104500,68300,68300,68300,68300,0
|
|
20230824,182500,129104500,68300,68300,68300,68300,0
|
|
20230824,182400,129104500,68300,68300,68300,68300,0
|
|
20230824,182300,129104500,68300,68300,68300,68300,0
|
|
20230824,182200,129104500,68300,68300,68300,68300,0
|
|
20230824,182100,129104500,68300,68300,68300,68300,0
|
|
20230824,182000,129104500,68300,68300,68300,68300,0
|
|
20230824,181900,129104500,68300,68300,68300,68300,0
|
|
20230824,181800,129104500,68300,68300,68300,68300,0
|
|
20230824,181700,129104500,68300,68300,68300,68300,0
|
|
20230824,181600,129104500,68300,68300,68300,68300,0
|
|
20230824,181500,129104500,68300,68300,68300,68300,0
|
|
20230824,181400,129104500,68300,68300,68300,68300,0
|
|
20230824,181300,129104500,68300,68300,68300,68300,0
|
|
20230824,181200,129104500,68300,68300,68300,68300,0
|
|
20230824,181100,129104500,68300,68300,68300,68300,0
|
|
20230824,181000,129104500,68300,68300,68300,68300,0
|
|
20230824,180900,129104500,68300,68300,68300,68300,0
|
|
20230824,180800,129104500,68300,68300,68300,68300,0
|
|
20230824,180700,129104500,68300,68300,68300,68300,0
|
|
20230824,180600,129104500,68300,68300,68300,68300,0
|
|
20230824,180500,129104500,68300,68300,68300,68300,0
|
|
20230824,180400,129104500,68300,68300,68300,68300,0
|
|
20230824,180300,129104500,68300,68300,68300,68300,0
|
|
20230824,180200,129104500,68300,68300,68300,68300,26
|
|
20230824,180100,129104500,68300,68300,68300,68300,0
|
|
20230824,180000,129104500,68300,68300,68300,68300,0
|
|
20230824,175900,129104500,68300,68300,68300,68300,0
|
|
20230824,175800,129104500,68300,68300,68300,68300,0
|
|
20230824,175700,129104500,68300,68300,68300,68300,0
|
|
20230824,175600,129104500,68300,68300,68300,68300,0
|
|
20230824,175500,129104500,68300,68300,68300,68300,0
|
|
20230824,175400,129104500,68300,68300,68300,68300,0
|
|
20230824,175300,129104500,68300,68300,68300,68300,0
|
|
20230824,175200,129104500,68300,68300,68300,68300,0
|
|
20230824,175100,129104500,68300,68300,68300,68300,0
|
|
20230824,175000,129104500,68300,68300,68300,68300,0
|
|
20230824,174900,129104500,68300,68300,68300,68300,0
|
|
20230824,174800,129104500,68300,68300,68300,68300,0
|
|
20230824,174700,129104500,68300,68300,68300,68300,0
|
|
20230824,174600,129104500,68300,68300,68300,68300,0
|
|
20230824,174500,129104500,68300,68300,68300,68300,0
|
|
20230824,174400,129104500,68300,68300,68300,68300,0
|
|
20230824,174300,129104500,68300,68300,68300,68300,0
|
|
20230824,174200,129104500,68300,68300,68300,68300,0
|
|
20230824,174100,129104500,68300,68300,68300,68300,0
|
|
20230824,174000,129104500,68300,68300,68300,68300,0
|
|
20230824,173900,129104500,68300,68300,68300,68300,0
|
|
20230824,173800,129104500,68300,68300,68300,68300,0
|
|
20230824,173700,129104500,68300,68300,68300,68300,0
|
|
20230824,173600,129104500,68300,68300,68300,68300,0
|
|
20230824,173500,129104500,68300,68300,68300,68300,0
|
|
20230824,173400,129104500,68300,68300,68300,68300,0
|
|
20230824,173300,129104500,68300,68300,68300,68300,0
|
|
20230824,173200,129104500,68300,68300,68300,68300,26
|
|
20230824,173100,129104500,68300,68300,68300,68300,0
|
|
20230824,173000,129104500,68300,68300,68300,68300,0
|
|
20230824,172900,129104500,68300,68300,68300,68300,0
|
|
20230824,172800,129104500,68300,68300,68300,68300,0
|
|
20230824,172700,129104500,68300,68300,68300,68300,0
|
|
20230824,172600,129104500,68300,68300,68300,68300,0
|
|
20230824,172500,129104500,68300,68300,68300,68300,0
|
|
20230824,172400,129104500,68300,68300,68300,68300,0
|
|
20230824,172300,129104500,68300,68300,68300,68300,0
|
|
20230824,172200,129104500,68300,68300,68300,68300,0
|
|
20230824,172100,129104500,68300,68300,68300,68300,0
|
|
20230824,172000,129104500,68300,68300,68300,68300,0
|
|
20230824,171900,129104500,68300,68300,68300,68300,0
|
|
20230824,171800,129104500,68300,68300,68300,68300,0
|
|
20230824,171700,129104500,68300,68300,68300,68300,0
|
|
20230824,171600,129104500,68300,68300,68300,68300,0
|
|
20230824,171500,129104500,68300,68300,68300,68300,0
|
|
20230824,171400,129104500,68300,68300,68300,68300,0
|
|
20230824,171300,129104500,68300,68300,68300,68300,0
|
|
20230824,171200,129104500,68300,68300,68300,68300,0
|
|
20230824,171100,129104500,68300,68300,68300,68300,0
|
|
20230824,171000,129104500,68300,68300,68300,68300,0
|
|
20230824,170900,129104500,68300,68300,68300,68300,0
|
|
20230824,170800,129104500,68300,68300,68300,68300,0
|
|
20230824,170700,129104500,68300,68300,68300,68300,0
|
|
20230824,170600,129104500,68300,68300,68300,68300,0
|
|
20230824,170500,129104500,68300,68300,68300,68300,0
|
|
20230824,170400,129104500,68300,68300,68300,68300,0
|
|
20230824,170300,129104500,68300,68300,68300,68300,0
|
|
20230824,170200,129104500,68300,68300,68300,68300,26
|
|
20230824,170100,129104500,68300,68300,68300,68300,0
|
|
20230824,170000,129104500,68300,68300,68300,68300,0
|
|
20230824,165900,129104500,68300,68300,68300,68300,0
|
|
20230824,165800,129104500,68300,68300,68300,68300,0
|
|
20230824,165700,129104500,68300,68300,68300,68300,0
|
|
20230824,165600,129104500,68300,68300,68300,68300,0
|
|
20230824,165500,129104500,68300,68300,68300,68300,0
|
|
20230824,165400,129104500,68300,68300,68300,68300,0
|
|
20230824,165300,129104500,68300,68300,68300,68300,0
|
|
20230824,165200,129104500,68300,68300,68300,68300,0
|
|
20230824,165100,129104500,68300,68300,68300,68300,0
|
|
20230824,165000,129104500,68300,68300,68300,68300,0
|
|
20230824,164900,129104500,68300,68300,68300,68300,0
|
|
20230824,164800,129104500,68300,68300,68300,68300,0
|
|
20230824,164700,129104500,68300,68300,68300,68300,0
|
|
20230824,164600,129104500,68300,68300,68300,68300,0
|
|
20230824,164500,129104500,68300,68300,68300,68300,0
|
|
20230824,164400,129104500,68300,68300,68300,68300,0
|
|
20230824,164300,129104500,68300,68300,68300,68300,0
|
|
20230824,164200,129104500,68300,68300,68300,68300,0
|
|
20230824,164100,129104500,68300,68300,68300,68300,0
|
|
20230824,164000,129104500,68300,68300,68300,68300,0
|
|
20230824,163900,129104500,68300,68300,68300,68300,0
|
|
20230824,163800,129104500,68300,68300,68300,68300,0
|
|
20230824,163700,129104500,68300,68300,68300,68300,0
|
|
20230824,163600,129104500,68300,68300,68300,68300,0
|
|
20230824,163500,129104500,68300,68300,68300,68300,0
|
|
20230824,163400,129104500,68300,68300,68300,68300,0
|
|
20230824,163300,129104500,68300,68300,68300,68300,0
|
|
20230824,163200,129104500,68300,68300,68300,68300,26
|
|
20230824,163100,129104500,68300,68300,68300,68300,0
|
|
20230824,163000,129104500,68300,68300,68300,68300,0
|
|
20230824,162900,129104500,68300,68300,68300,68300,0
|
|
20230824,162800,129104500,68300,68300,68300,68300,0
|
|
20230824,162700,129104500,68300,68300,68300,68300,0
|
|
20230824,162600,129104500,68300,68300,68300,68300,0
|
|
20230824,162500,129104500,68300,68300,68300,68300,0
|
|
20230824,162400,129104500,68300,68300,68300,68300,0
|
|
20230824,162300,129104500,68300,68300,68300,68300,0
|
|
20230824,162200,129104500,68300,68300,68300,68300,0
|
|
20230824,162100,129104500,68300,68300,68300,68300,0
|
|
20230824,162000,129104500,68300,68300,68300,68300,0
|
|
20230824,161900,129104500,68300,68300,68300,68300,0
|
|
20230824,161800,129104500,68300,68300,68300,68300,0
|
|
20230824,161700,129104500,68300,68300,68300,68300,0
|
|
20230824,161600,129104500,68300,68300,68300,68300,0
|
|
20230824,161500,129104500,68300,68300,68300,68300,0
|
|
20230824,161400,129104500,68300,68300,68300,68300,0
|
|
20230824,161300,129104500,68300,68300,68300,68300,0
|
|
20230824,161200,129104500,68300,68300,68300,68300,0
|
|
20230824,161100,129104500,68300,68300,68300,68300,0
|
|
20230824,161000,129104500,68300,68300,68300,68300,0
|
|
20230824,160900,129104500,68300,68300,68300,68300,0
|
|
20230824,160800,129104500,68300,68300,68300,68300,0
|
|
20230824,160700,129104500,68300,68300,68300,68300,0
|
|
20230824,160600,129104500,68300,68300,68300,68300,0
|
|
20230824,160500,129104500,68300,68300,68300,68300,0
|
|
20230824,160400,129104500,68300,68300,68300,68300,0
|
|
20230824,160300,129104500,68300,68300,68300,68300,0
|
|
20230824,160200,129104500,68300,68300,68300,68300,26
|
|
20230824,160100,129104500,68300,68300,68300,68300,0
|
|
20230824,160000,129104500,68300,68300,68300,68300,0
|
|
20230824,155900,129104500,68300,68300,68300,68300,0
|
|
20230824,155800,129104500,68300,68300,68300,68300,0
|
|
20230824,155700,129104500,68300,68300,68300,68300,0
|
|
20230824,155600,129104500,68300,68300,68300,68300,0
|
|
20230824,155500,129104500,68300,68300,68300,68300,0
|
|
20230824,155400,129104500,68300,68300,68300,68300,0
|
|
20230824,155300,129104500,68300,68300,68300,68300,0
|
|
20230824,155200,129104500,68300,68300,68300,68300,0
|
|
20230824,155100,129104500,68300,68300,68300,68300,0
|
|
20230824,155000,129104500,68300,68300,68300,68300,0
|
|
20230824,154900,129104500,68300,68300,68300,68300,0
|
|
20230824,154800,129104500,68300,68300,68300,68300,0
|
|
20230824,154700,129104500,68300,68300,68300,68300,0
|
|
20230824,154600,129104500,68300,68300,68300,68300,0
|
|
20230824,154500,129104500,68300,68300,68300,68300,0
|
|
20230824,154400,129104500,68300,68300,68300,68300,0
|
|
20230824,154300,129104500,68300,68300,68300,68300,0
|
|
20230824,154200,129104500,68300,68300,68300,68300,0
|
|
20230824,154100,129104500,68300,68300,68300,68300,0
|
|
20230824,154000,129104500,68300,68300,68300,68300,0
|
|
20230824,153900,129104500,68300,68300,68300,68300,0
|
|
20230824,153800,129104500,68300,68300,68300,68300,0
|
|
20230824,153700,129104500,68300,68300,68300,68300,0
|
|
20230824,153600,129104500,68300,68300,68300,68300,0
|
|
20230824,153500,129104500,68300,68300,68300,68300,0
|
|
20230824,153400,129104500,68300,68300,68300,68300,0
|
|
20230824,153300,129104500,68300,68300,68300,68300,0
|
|
20230824,153200,129104500,68300,68300,68300,68300,26
|
|
20230824,153100,129104500,68300,68300,68300,68300,0
|
|
20230824,153000,129104500,68300,68300,68300,68300,26
|
|
20230824,152900,127328700,68300,68300,68300,68300,0
|
|
20230824,152800,127328700,68300,68300,68300,68300,0
|
|
20230824,152700,127328700,68300,68300,68300,68300,0
|
|
20230824,152600,127328700,68300,68300,68300,68300,0
|
|
20230824,152500,127328700,68300,68300,68300,68300,0
|
|
20230824,152400,127328700,68300,68300,68300,68300,0
|
|
20230824,152300,127328700,68300,68300,68300,68300,0
|
|
20230824,152200,127328700,68300,68300,68300,68300,0
|
|
20230824,152100,127328700,68300,68300,68300,68300,0
|
|
20230824,152000,127328700,68300,68300,68300,68300,0
|
|
20230824,151900,127328700,68300,68200,68300,68200,7
|
|
20230824,151800,126850800,68100,68100,68100,68100,0
|
|
20230824,151700,126850800,68100,68100,68100,68100,0
|
|
20230824,151600,126850800,68100,68100,68100,68100,0
|
|
20230824,151500,126850800,68100,68100,68100,68100,0
|
|
20230824,151400,126850800,68100,68100,68100,68100,0
|
|
20230824,151300,126850800,68100,68100,68100,68100,0
|
|
20230824,151200,126850800,68100,68100,68100,68100,0
|
|
20230824,151100,126850800,68100,68100,68100,68100,0
|
|
20230824,151000,126850800,68100,68100,68100,68100,2
|
|
20230824,150900,126714600,68200,68200,68200,68200,0
|
|
20230824,150800,126714600,68200,68200,68200,68200,0
|
|
20230824,150700,126714600,68200,68200,68200,68200,0
|
|
20230824,150600,126714600,68200,68200,68200,68200,0
|
|
20230824,150500,126714600,68200,68200,68200,68200,0
|
|
20230824,150400,126714600,68200,68200,68200,68200,0
|
|
20230824,150300,126714600,68200,68200,68200,68200,1
|
|
20230824,150200,126646400,68200,68200,68200,68200,0
|
|
20230824,150100,126646400,68200,68200,68200,68200,0
|
|
20230824,150000,126646400,68200,68200,68200,68200,1
|
|
20230824,145900,126578200,68100,68100,68100,68100,0
|
|
20230824,145800,126578200,68100,68100,68100,68100,0
|
|
20230824,145700,126578200,68100,68100,68100,68100,5
|
|
20230824,145600,126237700,68100,68100,68100,68100,2
|
|
20230824,145500,126101500,68100,68100,68100,68100,0
|
|
20230824,145400,126101500,68100,68100,68100,68100,0
|
|
20230824,145300,126101500,68100,68100,68100,68100,6
|
|
20230824,145200,125692900,67900,67900,67900,67900,1
|
|
20230824,145100,125625000,67900,67900,67900,67900,168
|
|
20230824,145000,114217800,67900,67900,67900,67900,0
|
|
20230824,144900,114217800,67900,67900,67900,67900,0
|
|
20230824,144800,114217800,67900,67900,67900,67900,0
|
|
20230824,144700,114217800,67900,67900,67900,67900,0
|
|
20230824,144600,114217800,67900,67900,67900,67900,1
|
|
20230824,144500,114149900,67900,67900,67900,67900,0
|
|
20230824,144400,114149900,67900,67900,67900,67900,0
|
|
20230824,144300,114149900,67900,67900,67900,67900,1
|
|
20230824,144200,114082000,67900,67900,67900,67900,0
|
|
20230824,144100,114082000,67900,67900,67900,67900,18
|
|
20230824,144000,112859800,67800,67800,67800,67800,44
|
|
20230824,143900,109876600,67900,67900,67900,67900,0
|
|
20230824,143800,109876600,67900,67900,67900,67900,10
|
|
20230824,143700,109197600,67900,67900,67900,67900,1
|
|
20230824,143600,109129700,67900,67900,67900,67900,0
|
|
20230824,143500,109129700,67900,67900,67900,67900,2
|
|
20230824,143400,108993900,67900,67900,67900,67900,8
|
|
20230824,143300,108450700,67900,67900,67900,67900,26
|
|
20230824,143200,106685300,67800,67800,67800,67800,0
|
|
20230824,143100,106685300,67800,67800,67800,67800,12
|
|
20230824,143000,105871700,67900,67900,67900,67900,2
|
|
20230824,142900,105735900,67900,67900,67900,67900,0
|
|
20230824,142800,105735900,67900,67900,67900,67900,0
|
|
20230824,142700,105735900,67900,67900,67900,67900,3
|
|
20230824,142600,105532200,67900,67900,67900,67900,0
|
|
20230824,142500,105532200,67900,68000,68000,67900,65
|
|
20230824,142400,101113700,68000,68000,68000,68000,0
|
|
20230824,142300,101113700,68000,68000,68000,68000,0
|
|
20230824,142200,101113700,68000,68000,68000,68000,0
|
|
20230824,142100,101113700,68000,68000,68000,68000,1
|
|
20230824,142000,101045700,67900,67900,67900,67900,0
|
|
20230824,141900,101045700,67900,68000,68000,67900,21
|
|
20230824,141800,99618900,68000,68000,68000,68000,0
|
|
20230824,141700,99618900,68000,68000,68000,68000,0
|
|
20230824,141600,99618900,68000,68000,68000,68000,0
|
|
20230824,141500,99618900,68000,68000,68000,68000,1
|
|
20230824,141400,99550900,68000,68000,68000,68000,2
|
|
20230824,141300,99414900,68000,68000,68000,68000,0
|
|
20230824,141200,99414900,68000,68000,68000,68000,0
|
|
20230824,141100,99414900,68000,68000,68000,68000,4
|
|
20230824,141000,99142900,68100,68100,68100,68100,0
|
|
20230824,140900,99142900,68100,68100,68100,68100,0
|
|
20230824,140800,99142900,68100,68100,68100,68100,0
|
|
20230824,140700,99142900,68100,68100,68100,68100,0
|
|
20230824,140600,99142900,68100,68100,68100,68100,0
|
|
20230824,140500,99142900,68100,68100,68100,68100,0
|
|
20230824,140400,99142900,68100,68100,68100,68100,0
|
|
20230824,140300,99142900,68100,67900,68100,67900,15
|
|
20230824,140200,98123400,68100,68100,68100,68100,0
|
|
20230824,140100,98123400,68100,68100,68100,68100,0
|
|
20230824,140000,98123400,68100,68100,68100,68100,0
|
|
20230824,135900,98123400,68100,68100,68100,68100,0
|
|
20230824,135800,98123400,68100,68100,68100,68100,1
|
|
20230824,135700,98055300,68000,68000,68000,68000,0
|
|
20230824,135600,98055300,68000,68000,68000,68000,25
|
|
20230824,135500,96355300,68000,68100,68100,68000,57
|
|
20230824,135400,92473800,68100,68100,68100,68100,0
|
|
20230824,135300,92473800,68100,68100,68100,68100,0
|
|
20230824,135200,92473800,68100,68100,68100,68100,0
|
|
20230824,135100,92473800,68100,68100,68100,68100,0
|
|
20230824,135000,92473800,68100,68100,68100,68100,0
|
|
20230824,134900,92473800,68100,68200,68200,68100,5
|
|
20230824,134800,92132900,68100,68100,68200,68100,19
|
|
20230824,134700,90838900,68100,68100,68100,68100,15
|
|
20230824,134600,89817400,68100,68100,68100,68100,72
|
|
20230824,134500,84914200,68100,68100,68100,68100,0
|
|
20230824,134400,84914200,68100,68100,68100,68100,4
|
|
20230824,134300,84641800,68100,68100,68100,68100,5
|
|
20230824,134200,84301300,68200,68200,68200,68200,0
|
|
20230824,134100,84301300,68200,68200,68200,68200,22
|
|
20230824,134000,82800900,68200,68200,68200,68200,0
|
|
20230824,133900,82800900,68200,68200,68200,68200,0
|
|
20230824,133800,82800900,68200,68200,68200,68200,22
|
|
20230824,133700,81300500,68200,68200,68200,68200,2
|
|
20230824,133600,81164100,68200,68200,68200,68200,1
|
|
20230824,133500,81095900,68200,68300,68300,68200,79
|
|
20230824,133400,75708000,68200,68200,68200,68200,0
|
|
20230824,133300,75708000,68200,68200,68200,68200,0
|
|
20230824,133200,75708000,68200,68200,68200,68200,0
|
|
20230824,133100,75708000,68200,68200,68200,68200,0
|
|
20230824,133000,75708000,68200,68200,68200,68200,0
|
|
20230824,132900,75708000,68200,68200,68200,68200,0
|
|
20230824,132800,75708000,68200,68200,68200,68200,0
|
|
20230824,132700,75708000,68200,68200,68200,68200,0
|
|
20230824,132600,75708000,68200,68200,68200,68200,0
|
|
20230824,132500,75708000,68200,68200,68200,68200,0
|
|
20230824,132400,75708000,68200,68200,68200,68200,0
|
|
20230824,132300,75708000,68200,68200,68200,68200,0
|
|
20230824,132200,75708000,68200,68200,68200,68200,4
|
|
20230824,132100,75435200,68200,68200,68200,68200,5
|
|
20230824,132000,75094200,68300,68300,68300,68300,0
|
|
20230824,131900,75094200,68300,68300,68300,68300,0
|
|
20230824,131800,75094200,68300,68300,68300,68300,0
|
|
20230824,131700,75094200,68300,68300,68300,68300,0
|
|
20230824,131600,75094200,68300,68300,68300,68300,0
|
|
20230824,131500,75094200,68300,68300,68300,68300,0
|
|
20230824,131400,75094200,68300,68300,68300,68300,0
|
|
20230824,131300,75094200,68300,68300,68300,68300,0
|
|
20230824,131200,75094200,68300,68300,68300,68300,1
|
|
20230824,131100,75025900,68300,68300,68300,68300,0
|
|
20230824,131000,75025900,68300,68300,68300,68300,0
|
|
20230824,130900,75025900,68300,68300,68300,68300,0
|
|
20230824,130800,75025900,68300,68300,68300,68300,0
|
|
20230824,130700,75025900,68300,68300,68300,68300,0
|
|
20230824,130600,75025900,68300,68300,68300,68300,0
|
|
20230824,130500,75025900,68300,68300,68300,68300,0
|
|
20230824,130400,75025900,68300,68300,68300,68300,0
|
|
20230824,130300,75025900,68300,68300,68300,68300,1
|
|
20230824,130200,74957600,68300,68300,68300,68300,1
|
|
20230824,130100,74889300,68200,68200,68200,68200,0
|
|
20230824,130000,74889300,68200,68200,68200,68200,1
|
|
20230824,125900,74821100,68300,68300,68300,68300,0
|
|
20230824,125800,74821100,68300,68300,68300,68300,0
|
|
20230824,125700,74821100,68300,68300,68300,68300,10
|
|
20230824,125600,74138100,68200,68200,68200,68200,0
|
|
20230824,125500,74138100,68200,68200,68200,68200,0
|
|
20230824,125400,74138100,68200,68200,68200,68200,0
|
|
20230824,125300,74138100,68200,68200,68200,68200,0
|
|
20230824,125200,74138100,68200,68200,68200,68200,0
|
|
20230824,125100,74138100,68200,68200,68200,68200,0
|
|
20230824,125000,74138100,68200,68200,68200,68200,0
|
|
20230824,124900,74138100,68200,68200,68200,68200,0
|
|
20230824,124800,74138100,68200,68200,68200,68200,22
|
|
20230824,124700,72637700,68300,68300,68300,68300,0
|
|
20230824,124600,72637700,68300,68300,68300,68300,0
|
|
20230824,124500,72637700,68300,68300,68300,68300,1
|
|
20230824,124400,72569400,68200,68200,68200,68200,0
|
|
20230824,124300,72569400,68200,68200,68200,68200,0
|
|
20230824,124200,72569400,68200,68200,68200,68200,10
|
|
20230824,124100,71887400,68200,68200,68200,68200,0
|
|
20230824,124000,71887400,68200,68200,68200,68200,0
|
|
20230824,123900,71887400,68200,68200,68200,68200,1
|
|
20230824,123800,71819200,68200,68200,68200,68200,0
|
|
20230824,123700,71819200,68200,68200,68200,68200,0
|
|
20230824,123600,71819200,68200,68200,68200,68200,0
|
|
20230824,123500,71819200,68200,68200,68200,68200,0
|
|
20230824,123400,71819200,68200,68200,68200,68200,0
|
|
20230824,123300,71819200,68200,68200,68200,68200,0
|
|
20230824,123200,71819200,68200,68200,68200,68200,0
|
|
20230824,123100,71819200,68200,68200,68200,68200,0
|
|
20230824,123000,71819200,68200,68200,68200,68200,0
|
|
20230824,122900,71819200,68200,68200,68200,68200,0
|
|
20230824,122800,71819200,68200,68200,68200,68200,0
|
|
20230824,122700,71819200,68200,68200,68200,68200,1
|
|
20230824,122600,71751000,68200,68200,68200,68200,0
|
|
20230824,122500,71751000,68200,68200,68200,68200,0
|
|
20230824,122400,71751000,68200,68200,68200,68200,0
|
|
20230824,122300,71751000,68200,68200,68200,68200,0
|
|
20230824,122200,71751000,68200,68200,68200,68200,38
|
|
20230824,122100,69159400,68200,68200,68200,68200,0
|
|
20230824,122000,69159400,68200,68200,68200,68200,0
|
|
20230824,121900,69159400,68200,68100,68200,68100,2
|
|
20230824,121800,69023100,68100,68100,68100,68100,192
|
|
20230824,121700,55947900,68200,68200,68200,68200,61
|
|
20230824,121600,51787700,68300,68300,68300,68300,0
|
|
20230824,121500,51787700,68300,68300,68300,68300,0
|
|
20230824,121400,51787700,68300,68300,68300,68300,0
|
|
20230824,121300,51787700,68300,68300,68300,68300,0
|
|
20230824,121200,51787700,68300,68300,68300,68300,0
|
|
20230824,121100,51787700,68300,68300,68300,68300,0
|
|
20230824,121000,51787700,68300,68300,68300,68300,0
|
|
20230824,120900,51787700,68300,68300,68300,68300,0
|
|
20230824,120800,51787700,68300,68300,68300,68300,0
|
|
20230824,120700,51787700,68300,68200,68300,68200,2
|
|
20230824,120600,51651200,68200,68200,68200,68200,0
|
|
20230824,120500,51651200,68200,68200,68200,68200,0
|
|
20230824,120400,51651200,68200,68200,68200,68200,0
|
|
20230824,120300,51651200,68200,68200,68200,68200,0
|
|
20230824,120200,51651200,68200,68200,68200,68200,2
|
|
20230824,120100,51514800,68200,68200,68200,68200,0
|
|
20230824,120000,51514800,68200,68200,68200,68200,0
|
|
20230824,115900,51514800,68200,68200,68200,68200,0
|
|
20230824,115800,51514800,68200,68200,68200,68200,16
|
|
20230824,115700,50423600,68300,68300,68300,68300,0
|
|
20230824,115600,50423600,68300,68300,68300,68300,0
|
|
20230824,115500,50423600,68300,68300,68300,68300,0
|
|
20230824,115400,50423600,68300,68300,68300,68300,0
|
|
20230824,115300,50423600,68300,68300,68300,68300,0
|
|
20230824,115200,50423600,68300,68300,68300,68300,0
|
|
20230824,115100,50423600,68300,68300,68300,68300,0
|
|
20230824,115000,50423600,68300,68300,68300,68300,0
|
|
20230824,114900,50423600,68300,68300,68300,68300,0
|
|
20230824,114800,50423600,68300,68300,68300,68300,0
|
|
20230824,114700,50423600,68300,68200,68300,68200,5
|
|
20230824,114600,50082200,68300,68300,68300,68300,0
|
|
20230824,114500,50082200,68300,68300,68300,68300,0
|
|
20230824,114400,50082200,68300,68300,68300,68300,1
|
|
20230824,114300,50013900,68200,68200,68200,68200,0
|
|
20230824,114200,50013900,68200,68200,68200,68200,0
|
|
20230824,114100,50013900,68200,68200,68200,68200,0
|
|
20230824,114000,50013900,68200,68200,68200,68200,20
|
|
20230824,113900,48649900,68200,68200,68200,68200,0
|
|
20230824,113800,48649900,68200,68200,68200,68200,0
|
|
20230824,113700,48649900,68200,68200,68200,68200,1
|
|
20230824,113600,48581700,68200,68200,68200,68200,21
|
|
20230824,113500,47149500,68200,68200,68200,68200,0
|
|
20230824,113400,47149500,68200,68200,68200,68200,0
|
|
20230824,113300,47149500,68200,68200,68200,68200,0
|
|
20230824,113200,47149500,68200,68200,68200,68200,0
|
|
20230824,113100,47149500,68200,68200,68200,68200,0
|
|
20230824,113000,47149500,68200,68200,68200,68200,0
|
|
20230824,112900,47149500,68200,68200,68200,68200,0
|
|
20230824,112800,47149500,68200,68200,68200,68200,0
|
|
20230824,112700,47149500,68200,68200,68200,68200,1
|
|
20230824,112600,47081300,68100,68200,68200,68100,50
|
|
20230824,112500,43672700,68300,68300,68300,68300,0
|
|
20230824,112400,43672700,68300,68300,68300,68300,0
|
|
20230824,112300,43672700,68300,68300,68300,68300,0
|
|
20230824,112200,43672700,68300,68300,68300,68300,1
|
|
20230824,112100,43604400,68300,68300,68300,68300,0
|
|
20230824,112000,43604400,68300,68300,68300,68300,0
|
|
20230824,111900,43604400,68300,68300,68300,68300,0
|
|
20230824,111800,43604400,68300,68300,68300,68300,0
|
|
20230824,111700,43604400,68300,68300,68300,68300,0
|
|
20230824,111600,43604400,68300,68300,68300,68300,0
|
|
20230824,111500,43604400,68300,68300,68300,68300,0
|
|
20230824,111400,43604400,68300,68300,68300,68300,5
|
|
20230824,111300,43262900,68200,68200,68200,68200,0
|
|
20230824,111200,43262900,68200,68200,68200,68200,0
|
|
20230824,111100,43262900,68200,68300,68300,68200,42
|
|
20230824,111000,40398400,68300,68300,68300,68300,0
|
|
20230824,110900,40398400,68300,68300,68300,68300,0
|
|
20230824,110800,40398400,68300,68300,68300,68300,0
|
|
20230824,110700,40398400,68300,68300,68300,68300,0
|
|
20230824,110600,40398400,68300,68300,68300,68300,0
|
|
20230824,110500,40398400,68300,68300,68300,68300,20
|
|
20230824,110400,39032400,68300,68400,68400,68300,19
|
|
20230824,110300,37733900,68500,68500,68500,68500,0
|
|
20230824,110200,37733900,68500,68500,68500,68500,0
|
|
20230824,110100,37733900,68500,68500,68500,68500,0
|
|
20230824,110000,37733900,68500,68500,68500,68500,1
|
|
20230824,105900,37665400,68500,68500,68500,68500,0
|
|
20230824,105800,37665400,68500,68500,68500,68500,0
|
|
20230824,105700,37665400,68500,68500,68500,68500,0
|
|
20230824,105600,37665400,68500,68500,68500,68500,0
|
|
20230824,105500,37665400,68500,68500,68500,68500,4
|
|
20230824,105400,37391400,68500,68500,68500,68500,1
|
|
20230824,105300,37322900,68400,68400,68400,68400,0
|
|
20230824,105200,37322900,68400,68400,68400,68400,3
|
|
20230824,105100,37117700,68300,68300,68300,68300,0
|
|
20230824,105000,37117700,68300,68300,68300,68300,0
|
|
20230824,104900,37117700,68300,68300,68300,68300,5
|
|
20230824,104800,36776200,68300,68300,68300,68300,0
|
|
20230824,104700,36776200,68300,68300,68300,68300,0
|
|
20230824,104600,36776200,68300,68300,68300,68300,0
|
|
20230824,104500,36776200,68300,68300,68300,68300,23
|
|
20230824,104400,35205300,68400,68400,68400,68400,0
|
|
20230824,104300,35205300,68400,68400,68400,68400,0
|
|
20230824,104200,35205300,68400,68400,68400,68400,0
|
|
20230824,104100,35205300,68400,68400,68400,68400,0
|
|
20230824,104000,35205300,68400,68400,68400,68400,0
|
|
20230824,103900,35205300,68400,68400,68400,68400,0
|
|
20230824,103800,35205300,68400,68400,68400,68400,0
|
|
20230824,103700,35205300,68400,68400,68400,68400,0
|
|
20230824,103600,35205300,68400,68400,68400,68400,0
|
|
20230824,103500,35205300,68400,68400,68400,68400,0
|
|
20230824,103400,35205300,68400,68400,68400,68400,0
|
|
20230824,103300,35205300,68400,68400,68400,68400,0
|
|
20230824,103200,35205300,68400,68400,68400,68400,0
|
|
20230824,103100,35205300,68400,68400,68400,68400,0
|
|
20230824,103000,35205300,68400,68400,68400,68400,0
|
|
20230824,102900,35205300,68400,68400,68400,68400,0
|
|
20230824,102800,35205300,68400,68400,68400,68400,0
|
|
20230824,102700,35205300,68400,68400,68400,68400,0
|
|
20230824,102600,35205300,68400,68400,68400,68400,0
|
|
20230824,102500,35205300,68400,68400,68400,68400,0
|
|
20230824,102400,35205300,68400,68400,68400,68400,0
|
|
20230824,102300,35205300,68400,68400,68400,68400,0
|
|
20230824,102200,35205300,68400,68400,68400,68400,0
|
|
20230824,102100,35205300,68400,68400,68400,68400,0
|
|
20230824,102000,35205300,68400,68400,68400,68400,0
|
|
20230824,101900,35205300,68400,68400,68400,68400,0
|
|
20230824,101800,35205300,68400,68400,68400,68400,0
|
|
20230824,101700,35205300,68400,68400,68400,68400,0
|
|
20230824,101600,35205300,68400,68400,68400,68400,0
|
|
20230824,101500,35205300,68400,68400,68400,68400,0
|
|
20230824,101400,35205300,68400,68400,68400,68400,0
|
|
20230824,101300,35205300,68400,68400,68400,68400,0
|
|
20230824,101200,35205300,68400,68400,68400,68400,0
|
|
20230824,101100,35205300,68400,68400,68400,68400,0
|
|
20230824,101000,35205300,68400,68400,68400,68400,0
|
|
20230824,100900,35205300,68400,68400,68400,68400,69
|
|
20230824,100800,30485700,68400,68400,68400,68400,0
|
|
20230824,100700,30485700,68400,68400,68400,68400,0
|
|
20230824,100600,30485700,68400,68400,68400,68400,0
|
|
20230824,100500,30485700,68400,68400,68400,68400,0
|
|
20230824,100400,30485700,68400,68400,68400,68400,1
|
|
20230824,100300,30417300,68300,68300,68300,68300,0
|
|
20230824,100200,30417300,68300,68300,68300,68300,2
|
|
20230824,100100,30280700,68300,68300,68300,68300,4
|
|
20230824,100000,30007500,68300,68400,68400,68300,42
|
|
20230824,095900,27134800,68400,68400,68400,68400,0
|
|
20230824,095800,27134800,68400,68400,68400,68400,1
|
|
20230824,095700,27066400,68300,68300,68300,68300,1
|
|
20230824,095600,26998100,68400,68300,68400,68300,2
|
|
20230824,095500,26861400,68300,68300,68400,68300,36
|
|
20230824,095400,24402100,68200,68200,68200,68200,0
|
|
20230824,095300,24402100,68200,68200,68200,68200,201
|
|
20230824,095200,10693900,68200,68200,68200,68200,0
|
|
20230824,095100,10693900,68200,68200,68200,68200,1
|
|
20230824,095000,10625700,68200,68200,68200,68200,0
|
|
20230824,094900,10625700,68200,68200,68200,68200,0
|
|
20230824,094800,10625700,68200,68200,68200,68200,0
|
|
20230824,094700,10625700,68200,68200,68200,68200,0
|
|
20230824,094600,10625700,68200,68200,68200,68200,0
|
|
20230824,094500,10625700,68200,68200,68200,68200,0
|
|
20230824,094400,10625700,68200,68200,68200,68200,0
|
|
20230824,094300,10625700,68200,68200,68200,68200,0
|
|
20230824,094200,10625700,68200,68200,68200,68200,1
|
|
20230824,094100,10557500,68000,68000,68000,68000,4
|
|
20230824,094000,10285500,68200,68200,68200,68200,0
|
|
20230824,093900,10285500,68200,68200,68200,68200,0
|
|
20230824,093800,10285500,68200,68200,68200,68200,10
|
|
20230824,093700,9603500,68200,68200,68200,68200,0
|
|
20230824,093600,9603500,68200,68200,68200,68200,4
|
|
20230824,093500,9330700,68200,68200,68200,68200,0
|
|
20230824,093400,9330700,68200,68200,68200,68200,0
|
|
20230824,093300,9330700,68200,68200,68200,68200,0
|
|
20230824,093200,9330700,68200,68200,68200,68200,0
|
|
20230824,093100,9330700,68200,68200,68200,68200,0
|
|
20230824,093000,9330700,68200,68200,68200,68200,0
|
|
20230824,092900,9330700,68200,68200,68200,68200,0
|
|
20230824,092800,9330700,68200,68200,68200,68200,0
|
|
20230824,092700,9330700,68200,68200,68200,68200,0
|
|
20230824,092600,9330700,68200,68200,68200,68200,1
|
|
20230824,092500,9262500,68200,68200,68200,68200,0
|
|
20230824,092400,9262500,68200,68200,68200,68200,1
|
|
20230824,092300,9194300,68100,68100,68100,68100,1
|
|
20230824,092200,9126200,68200,68100,68200,68100,22
|
|
20230824,092100,7626500,68100,68100,68100,68100,1
|
|
20230824,092000,7558400,68100,68100,68100,68100,0
|
|
20230824,091900,7558400,68100,68100,68100,68100,5
|
|
20230824,091800,7217900,68000,68000,68000,68000,0
|
|
20230824,091700,7217900,68000,68100,68100,68000,7
|
|
20230824,091600,6741800,68100,68100,68100,68100,0
|
|
20230824,091500,6741800,68100,68000,68100,68000,75
|
|
20230824,091400,1639200,68100,68100,68100,68100,6
|
|
20230824,091300,1230600,68200,68200,68200,68200,0
|
|
20230824,091200,1230600,68200,68200,68200,68200,1
|
|
20230824,091100,1162400,68200,68200,68200,68200,0
|
|
20230824,091000,1162400,68200,68200,68200,68200,0
|
|
20230824,090900,1162400,68200,68200,68200,68200,0
|
|
20230824,090800,1162400,68200,68200,68200,68200,0
|
|
20230824,090700,1162400,68200,68200,68200,68200,1
|
|
20230824,090600,1094200,68400,68400,68400,68400,0
|
|
20230824,090500,1094200,68400,68400,68400,68400,0
|
|
20230824,090400,1094200,68400,68400,68400,68400,0
|
|
20230824,090300,1094200,68400,68400,68400,68400,0
|
|
20230824,090200,1094200,68400,68200,68400,68200,5
|
|
20230824,090100,752400,68400,68400,68400,68400,0
|
|
20230824,090000,752400,68400,68400,68400,68400,11
|