657 lines
36 KiB
CSV
657 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,195400,352597300,101300,101300,101300,101300,38
|
|
20230822,195300,352597300,101300,101300,101300,101300,0
|
|
20230822,195200,352597300,101300,101300,101300,101300,0
|
|
20230822,195100,352597300,101300,101300,101300,101300,0
|
|
20230822,195000,352597300,101300,101300,101300,101300,0
|
|
20230822,194900,352597300,101300,101300,101300,101300,0
|
|
20230822,194800,352597300,101300,101300,101300,101300,0
|
|
20230822,194700,352597300,101300,101300,101300,101300,0
|
|
20230822,194600,352597300,101300,101300,101300,101300,0
|
|
20230822,194500,352597300,101300,101300,101300,101300,0
|
|
20230822,194400,352597300,101300,101300,101300,101300,0
|
|
20230822,194300,352597300,101300,101300,101300,101300,0
|
|
20230822,194200,352597300,101300,101300,101300,101300,0
|
|
20230822,194100,352597300,101300,101300,101300,101300,0
|
|
20230822,194000,352597300,101300,101300,101300,101300,0
|
|
20230822,193900,352597300,101300,101300,101300,101300,0
|
|
20230822,193800,352597300,101300,101300,101300,101300,0
|
|
20230822,193700,352597300,101300,101300,101300,101300,0
|
|
20230822,193600,352597300,101300,101300,101300,101300,0
|
|
20230822,193500,352597300,101300,101300,101300,101300,0
|
|
20230822,193400,352597300,101300,101300,101300,101300,0
|
|
20230822,193300,352597300,101300,101300,101300,101300,0
|
|
20230822,193200,352597300,101300,101300,101300,101300,0
|
|
20230822,193100,352597300,101300,101300,101300,101300,0
|
|
20230822,193000,352597300,101300,101300,101300,101300,0
|
|
20230822,192900,352597300,101300,101300,101300,101300,0
|
|
20230822,192800,352597300,101300,101300,101300,101300,0
|
|
20230822,192700,352597300,101300,101300,101300,101300,0
|
|
20230822,192600,352597300,101300,101300,101300,101300,0
|
|
20230822,192500,352597300,101300,101300,101300,101300,0
|
|
20230822,192400,352597300,101300,101300,101300,101300,38
|
|
20230822,192300,352597300,101300,101300,101300,101300,0
|
|
20230822,192200,352597300,101300,101300,101300,101300,0
|
|
20230822,192100,352597300,101300,101300,101300,101300,0
|
|
20230822,192000,352597300,101300,101300,101300,101300,0
|
|
20230822,191900,352597300,101300,101300,101300,101300,0
|
|
20230822,191800,352597300,101300,101300,101300,101300,0
|
|
20230822,191700,352597300,101300,101300,101300,101300,0
|
|
20230822,191600,352597300,101300,101300,101300,101300,0
|
|
20230822,191500,352597300,101300,101300,101300,101300,0
|
|
20230822,191400,352597300,101300,101300,101300,101300,0
|
|
20230822,191300,352597300,101300,101300,101300,101300,0
|
|
20230822,191200,352597300,101300,101300,101300,101300,0
|
|
20230822,191100,352597300,101300,101300,101300,101300,0
|
|
20230822,191000,352597300,101300,101300,101300,101300,0
|
|
20230822,190900,352597300,101300,101300,101300,101300,0
|
|
20230822,190800,352597300,101300,101300,101300,101300,0
|
|
20230822,190700,352597300,101300,101300,101300,101300,0
|
|
20230822,190600,352597300,101300,101300,101300,101300,0
|
|
20230822,190500,352597300,101300,101300,101300,101300,0
|
|
20230822,190400,352597300,101300,101300,101300,101300,0
|
|
20230822,190300,352597300,101300,101300,101300,101300,0
|
|
20230822,190200,352597300,101300,101300,101300,101300,0
|
|
20230822,190100,352597300,101300,101300,101300,101300,0
|
|
20230822,190000,352597300,101300,101300,101300,101300,0
|
|
20230822,185900,352597300,101300,101300,101300,101300,0
|
|
20230822,185800,352597300,101300,101300,101300,101300,0
|
|
20230822,185700,352597300,101300,101300,101300,101300,0
|
|
20230822,185600,352597300,101300,101300,101300,101300,0
|
|
20230822,185500,352597300,101300,101300,101300,101300,0
|
|
20230822,185400,352597300,101300,101300,101300,101300,38
|
|
20230822,185300,352597300,101300,101300,101300,101300,0
|
|
20230822,185200,352597300,101300,101300,101300,101300,0
|
|
20230822,185100,352597300,101300,101300,101300,101300,0
|
|
20230822,185000,352597300,101300,101300,101300,101300,0
|
|
20230822,184900,352597300,101300,101300,101300,101300,0
|
|
20230822,184800,352597300,101300,101300,101300,101300,0
|
|
20230822,184700,352597300,101300,101300,101300,101300,0
|
|
20230822,184600,352597300,101300,101300,101300,101300,0
|
|
20230822,184500,352597300,101300,101300,101300,101300,0
|
|
20230822,184400,352597300,101300,101300,101300,101300,0
|
|
20230822,184300,352597300,101300,101300,101300,101300,0
|
|
20230822,184200,352597300,101300,101300,101300,101300,0
|
|
20230822,184100,352597300,101300,101300,101300,101300,0
|
|
20230822,184000,352597300,101300,101300,101300,101300,0
|
|
20230822,183900,352597300,101300,101300,101300,101300,0
|
|
20230822,183800,352597300,101300,101300,101300,101300,0
|
|
20230822,183700,352597300,101300,101300,101300,101300,0
|
|
20230822,183600,352597300,101300,101300,101300,101300,0
|
|
20230822,183500,352597300,101300,101300,101300,101300,0
|
|
20230822,183400,352597300,101300,101300,101300,101300,0
|
|
20230822,183300,352597300,101300,101300,101300,101300,0
|
|
20230822,183200,352597300,101300,101300,101300,101300,0
|
|
20230822,183100,352597300,101300,101300,101300,101300,0
|
|
20230822,183000,352597300,101300,101300,101300,101300,0
|
|
20230822,182900,352597300,101300,101300,101300,101300,0
|
|
20230822,182800,352597300,101300,101300,101300,101300,0
|
|
20230822,182700,352597300,101300,101300,101300,101300,0
|
|
20230822,182600,352597300,101300,101300,101300,101300,0
|
|
20230822,182500,352597300,101300,101300,101300,101300,0
|
|
20230822,182400,352597300,101300,101300,101300,101300,38
|
|
20230822,182300,352597300,101300,101300,101300,101300,0
|
|
20230822,182200,352597300,101300,101300,101300,101300,0
|
|
20230822,182100,352597300,101300,101300,101300,101300,0
|
|
20230822,182000,352597300,101300,101300,101300,101300,0
|
|
20230822,181900,352597300,101300,101300,101300,101300,0
|
|
20230822,181800,352597300,101300,101300,101300,101300,0
|
|
20230822,181700,352597300,101300,101300,101300,101300,0
|
|
20230822,181600,352597300,101300,101300,101300,101300,0
|
|
20230822,181500,352597300,101300,101300,101300,101300,0
|
|
20230822,181400,352597300,101300,101300,101300,101300,0
|
|
20230822,181300,352597300,101300,101300,101300,101300,0
|
|
20230822,181200,352597300,101300,101300,101300,101300,0
|
|
20230822,181100,352597300,101300,101300,101300,101300,0
|
|
20230822,181000,352597300,101300,101300,101300,101300,0
|
|
20230822,180900,352597300,101300,101300,101300,101300,0
|
|
20230822,180800,352597300,101300,101300,101300,101300,0
|
|
20230822,180700,352597300,101300,101300,101300,101300,0
|
|
20230822,180600,352597300,101300,101300,101300,101300,0
|
|
20230822,180500,352597300,101300,101300,101300,101300,0
|
|
20230822,180400,352597300,101300,101300,101300,101300,0
|
|
20230822,180300,352597300,101300,101300,101300,101300,0
|
|
20230822,180200,352597300,101300,101300,101300,101300,0
|
|
20230822,180100,352597300,101300,101300,101300,101300,0
|
|
20230822,180000,352597300,101300,101300,101300,101300,0
|
|
20230822,175900,352597300,101300,101300,101300,101300,0
|
|
20230822,175800,352597300,101300,101300,101300,101300,0
|
|
20230822,175700,352597300,101300,101300,101300,101300,0
|
|
20230822,175600,352597300,101300,101300,101300,101300,0
|
|
20230822,175500,352597300,101300,101300,101300,101300,0
|
|
20230822,175400,352597300,101300,101300,101300,101300,38
|
|
20230822,175300,352597300,101300,101300,101300,101300,0
|
|
20230822,175200,352597300,101300,101300,101300,101300,0
|
|
20230822,175100,352597300,101300,101300,101300,101300,0
|
|
20230822,175000,352597300,101300,101300,101300,101300,0
|
|
20230822,174900,352597300,101300,101300,101300,101300,0
|
|
20230822,174800,352597300,101300,101300,101300,101300,0
|
|
20230822,174700,352597300,101300,101300,101300,101300,0
|
|
20230822,174600,352597300,101300,101300,101300,101300,0
|
|
20230822,174500,352597300,101300,101300,101300,101300,0
|
|
20230822,174400,352597300,101300,101300,101300,101300,0
|
|
20230822,174300,352597300,101300,101300,101300,101300,0
|
|
20230822,174200,352597300,101300,101300,101300,101300,0
|
|
20230822,174100,352597300,101300,101300,101300,101300,0
|
|
20230822,174000,352597300,101300,101300,101300,101300,0
|
|
20230822,173900,352597300,101300,101300,101300,101300,0
|
|
20230822,173800,352597300,101300,101300,101300,101300,0
|
|
20230822,173700,352597300,101300,101300,101300,101300,0
|
|
20230822,173600,352597300,101300,101300,101300,101300,0
|
|
20230822,173500,352597300,101300,101300,101300,101300,0
|
|
20230822,173400,352597300,101300,101300,101300,101300,0
|
|
20230822,173300,352597300,101300,101300,101300,101300,0
|
|
20230822,173200,352597300,101300,101300,101300,101300,0
|
|
20230822,173100,352597300,101300,101300,101300,101300,0
|
|
20230822,173000,352597300,101300,101300,101300,101300,0
|
|
20230822,172900,352597300,101300,101300,101300,101300,0
|
|
20230822,172800,352597300,101300,101300,101300,101300,0
|
|
20230822,172700,352597300,101300,101300,101300,101300,0
|
|
20230822,172600,352597300,101300,101300,101300,101300,0
|
|
20230822,172500,352597300,101300,101300,101300,101300,0
|
|
20230822,172400,352597300,101300,101300,101300,101300,38
|
|
20230822,172300,352597300,101300,101300,101300,101300,0
|
|
20230822,172200,352597300,101300,101300,101300,101300,0
|
|
20230822,172100,352597300,101300,101300,101300,101300,0
|
|
20230822,172000,352597300,101300,101300,101300,101300,0
|
|
20230822,171900,352597300,101300,101300,101300,101300,0
|
|
20230822,171800,352597300,101300,101300,101300,101300,0
|
|
20230822,171700,352597300,101300,101300,101300,101300,0
|
|
20230822,171600,352597300,101300,101300,101300,101300,0
|
|
20230822,171500,352597300,101300,101300,101300,101300,0
|
|
20230822,171400,352597300,101300,101300,101300,101300,0
|
|
20230822,171300,352597300,101300,101300,101300,101300,0
|
|
20230822,171200,352597300,101300,101300,101300,101300,0
|
|
20230822,171100,352597300,101300,101300,101300,101300,0
|
|
20230822,171000,352597300,101300,101300,101300,101300,0
|
|
20230822,170900,352597300,101300,101300,101300,101300,0
|
|
20230822,170800,352597300,101300,101300,101300,101300,0
|
|
20230822,170700,352597300,101300,101300,101300,101300,0
|
|
20230822,170600,352597300,101300,101300,101300,101300,0
|
|
20230822,170500,352597300,101300,101300,101300,101300,0
|
|
20230822,170400,352597300,101300,101300,101300,101300,0
|
|
20230822,170300,352597300,101300,101300,101300,101300,0
|
|
20230822,170200,352597300,101300,101300,101300,101300,0
|
|
20230822,170100,352597300,101300,101300,101300,101300,0
|
|
20230822,170000,352597300,101300,101300,101300,101300,0
|
|
20230822,165900,352597300,101300,101300,101300,101300,0
|
|
20230822,165800,352597300,101300,101300,101300,101300,0
|
|
20230822,165700,352597300,101300,101300,101300,101300,0
|
|
20230822,165600,352597300,101300,101300,101300,101300,0
|
|
20230822,165500,352597300,101300,101300,101300,101300,0
|
|
20230822,165400,352597300,101300,101300,101300,101300,38
|
|
20230822,165300,352597300,101300,101300,101300,101300,0
|
|
20230822,165200,352597300,101300,101300,101300,101300,0
|
|
20230822,165100,352597300,101300,101300,101300,101300,0
|
|
20230822,165000,352597300,101300,101300,101300,101300,0
|
|
20230822,164900,352597300,101300,101300,101300,101300,0
|
|
20230822,164800,352597300,101300,101300,101300,101300,0
|
|
20230822,164700,352597300,101300,101300,101300,101300,0
|
|
20230822,164600,352597300,101300,101300,101300,101300,0
|
|
20230822,164500,352597300,101300,101300,101300,101300,0
|
|
20230822,164400,352597300,101300,101300,101300,101300,0
|
|
20230822,164300,352597300,101300,101300,101300,101300,0
|
|
20230822,164200,352597300,101300,101300,101300,101300,0
|
|
20230822,164100,352597300,101300,101300,101300,101300,0
|
|
20230822,164000,352597300,101300,101300,101300,101300,0
|
|
20230822,163900,352597300,101300,101300,101300,101300,0
|
|
20230822,163800,352597300,101300,101300,101300,101300,0
|
|
20230822,163700,352597300,101300,101300,101300,101300,0
|
|
20230822,163600,352597300,101300,101300,101300,101300,0
|
|
20230822,163500,352597300,101300,101300,101300,101300,0
|
|
20230822,163400,352597300,101300,101300,101300,101300,0
|
|
20230822,163300,352597300,101300,101300,101300,101300,0
|
|
20230822,163200,352597300,101300,101300,101300,101300,0
|
|
20230822,163100,352597300,101300,101300,101300,101300,0
|
|
20230822,163000,352597300,101300,101300,101300,101300,0
|
|
20230822,162900,352597300,101300,101300,101300,101300,0
|
|
20230822,162800,352597300,101300,101300,101300,101300,0
|
|
20230822,162700,352597300,101300,101300,101300,101300,0
|
|
20230822,162600,352597300,101300,101300,101300,101300,0
|
|
20230822,162500,352597300,101300,101300,101300,101300,0
|
|
20230822,162400,352597300,101300,101300,101300,101300,38
|
|
20230822,162300,352597300,101300,101300,101300,101300,0
|
|
20230822,162200,352597300,101300,101300,101300,101300,0
|
|
20230822,162100,352597300,101300,101300,101300,101300,0
|
|
20230822,162000,352597300,101300,101300,101300,101300,0
|
|
20230822,161900,352597300,101300,101300,101300,101300,0
|
|
20230822,161800,352597300,101300,101300,101300,101300,0
|
|
20230822,161700,352597300,101300,101300,101300,101300,0
|
|
20230822,161600,352597300,101300,101300,101300,101300,0
|
|
20230822,161500,352597300,101300,101300,101300,101300,0
|
|
20230822,161400,352597300,101300,101300,101300,101300,0
|
|
20230822,161300,352597300,101300,101300,101300,101300,0
|
|
20230822,161200,352597300,101300,101300,101300,101300,0
|
|
20230822,161100,352597300,101300,101300,101300,101300,0
|
|
20230822,161000,352597300,101300,101300,101300,101300,0
|
|
20230822,160900,352597300,101300,101300,101300,101300,0
|
|
20230822,160800,352597300,101300,101300,101300,101300,0
|
|
20230822,160700,352597300,101300,101300,101300,101300,0
|
|
20230822,160600,352597300,101300,101300,101300,101300,0
|
|
20230822,160500,352597300,101300,101300,101300,101300,0
|
|
20230822,160400,352597300,101300,101300,101300,101300,0
|
|
20230822,160300,352597300,101300,101300,101300,101300,0
|
|
20230822,160200,352597300,101300,101300,101300,101300,0
|
|
20230822,160100,352597300,101300,101300,101300,101300,0
|
|
20230822,160000,352597300,101300,101300,101300,101300,0
|
|
20230822,155900,352597300,101300,101300,101300,101300,0
|
|
20230822,155800,352597300,101300,101300,101300,101300,0
|
|
20230822,155700,352597300,101300,101300,101300,101300,0
|
|
20230822,155600,352597300,101300,101300,101300,101300,0
|
|
20230822,155500,352597300,101300,101300,101300,101300,0
|
|
20230822,155400,352597300,101300,101300,101300,101300,38
|
|
20230822,155300,352597300,101300,101300,101300,101300,0
|
|
20230822,155200,352597300,101300,101300,101300,101300,0
|
|
20230822,155100,352597300,101300,101300,101300,101300,0
|
|
20230822,155000,352597300,101300,101300,101300,101300,0
|
|
20230822,154900,352597300,101300,101300,101300,101300,0
|
|
20230822,154800,352597300,101300,101300,101300,101300,0
|
|
20230822,154700,352597300,101300,101300,101300,101300,0
|
|
20230822,154600,352597300,101300,101300,101300,101300,0
|
|
20230822,154500,352597300,101300,101300,101300,101300,0
|
|
20230822,154400,352597300,101300,101300,101300,101300,0
|
|
20230822,154300,352597300,101300,101300,101300,101300,0
|
|
20230822,154200,352597300,101300,101300,101300,101300,0
|
|
20230822,154100,352597300,101300,101300,101300,101300,0
|
|
20230822,154000,352597300,101300,101300,101300,101300,0
|
|
20230822,153900,352597300,101300,101300,101300,101300,0
|
|
20230822,153800,352597300,101300,101300,101300,101300,0
|
|
20230822,153700,352597300,101300,101300,101300,101300,0
|
|
20230822,153600,352597300,101300,101300,101300,101300,0
|
|
20230822,153500,352597300,101300,101300,101300,101300,0
|
|
20230822,153400,352597300,101300,101300,101300,101300,0
|
|
20230822,153300,352597300,101300,101300,101300,101300,0
|
|
20230822,153200,352597300,101300,101300,101300,101300,0
|
|
20230822,153100,352597300,101300,101300,101300,101300,0
|
|
20230822,153000,352597300,101300,101300,101300,101300,38
|
|
20230822,152900,348747900,101000,101000,101000,101000,0
|
|
20230822,152800,348747900,101000,101000,101000,101000,0
|
|
20230822,152700,348747900,101000,101000,101000,101000,0
|
|
20230822,152600,348747900,101000,101000,101000,101000,0
|
|
20230822,152500,348747900,101000,101000,101000,101000,0
|
|
20230822,152400,348747900,101000,101000,101000,101000,0
|
|
20230822,152300,348747900,101000,101000,101000,101000,0
|
|
20230822,152200,348747900,101000,101000,101000,101000,0
|
|
20230822,152100,348747900,101000,101000,101000,101000,0
|
|
20230822,152000,348747900,101000,101000,101000,101000,0
|
|
20230822,151900,348747900,101000,100800,101000,100800,3
|
|
20230822,151800,348445300,100800,100800,100800,100800,6
|
|
20230822,151700,347840500,100700,100800,100800,100700,27
|
|
20230822,151600,345119700,100800,100800,100800,100800,2
|
|
20230822,151500,344918100,100800,100800,100800,100800,1
|
|
20230822,151400,344817300,100900,100900,100900,100900,11
|
|
20230822,151300,343707400,101200,100900,101200,100900,11
|
|
20230822,151200,342596900,101500,101500,101500,101500,0
|
|
20230822,151100,342596900,101500,101500,101500,101500,0
|
|
20230822,151000,342596900,101500,101500,101500,101500,0
|
|
20230822,150900,342596900,101500,101500,101500,101500,0
|
|
20230822,150800,342596900,101500,101500,101500,101500,0
|
|
20230822,150700,342596900,101500,101500,101500,101500,0
|
|
20230822,150600,342596900,101500,101500,101500,101500,0
|
|
20230822,150500,342596900,101500,101500,101500,101500,0
|
|
20230822,150400,342596900,101500,101000,101500,101000,3
|
|
20230822,150300,342292900,101100,101100,101100,101100,25
|
|
20230822,150200,339765400,100600,100800,100800,100600,10
|
|
20230822,150100,338758300,101100,101100,101100,101100,0
|
|
20230822,150000,338758300,101100,101100,101100,101100,0
|
|
20230822,145900,338758300,101100,101100,101100,101100,2
|
|
20230822,145800,338556100,100800,100800,100800,100800,0
|
|
20230822,145700,338556100,100800,100800,100800,100800,9
|
|
20230822,145600,337648900,100800,100800,100800,100800,1
|
|
20230822,145500,337548100,100800,100800,100800,100800,0
|
|
20230822,145400,337548100,100800,100800,100800,100800,0
|
|
20230822,145300,337548100,100800,100800,100800,100800,0
|
|
20230822,145200,337548100,100800,100800,100800,100800,0
|
|
20230822,145100,337548100,100800,100800,100800,100800,0
|
|
20230822,145000,337548100,100800,100900,100900,100800,11
|
|
20230822,144900,336439200,101000,101000,101000,101000,0
|
|
20230822,144800,336439200,101000,101200,101200,101000,21
|
|
20230822,144700,334317800,101100,101100,101100,101100,0
|
|
20230822,144600,334317800,101100,101100,101100,101100,0
|
|
20230822,144500,334317800,101100,101100,101100,101100,2
|
|
20230822,144400,334115600,101200,101200,101200,101200,0
|
|
20230822,144300,334115600,101200,101100,101200,101100,13
|
|
20230822,144200,332800800,101100,101100,101100,101100,1
|
|
20230822,144100,332699700,101100,101100,101100,101100,0
|
|
20230822,144000,332699700,101100,101100,101100,101100,0
|
|
20230822,143900,332699700,101100,101100,101100,101100,0
|
|
20230822,143800,332699700,101100,101100,101100,101100,0
|
|
20230822,143700,332699700,101100,101100,101100,101100,0
|
|
20230822,143600,332699700,101100,101100,101100,101100,9
|
|
20230822,143500,331789800,101100,101100,101100,101100,0
|
|
20230822,143400,331789800,101100,101100,101100,101100,0
|
|
20230822,143300,331789800,101100,101100,101100,101100,0
|
|
20230822,143200,331789800,101100,101100,101100,101100,0
|
|
20230822,143100,331789800,101100,101100,101100,101100,0
|
|
20230822,143000,331789800,101100,101100,101100,101100,0
|
|
20230822,142900,331789800,101100,101100,101100,101100,0
|
|
20230822,142800,331789800,101100,101100,101100,101100,0
|
|
20230822,142700,331789800,101100,101100,101100,101100,0
|
|
20230822,142600,331789800,101100,101100,101100,101100,14
|
|
20230822,142500,330374400,101000,101000,101000,101000,40
|
|
20230822,142400,326334400,101100,101100,101100,101100,0
|
|
20230822,142300,326334400,101100,101100,101100,101100,0
|
|
20230822,142200,326334400,101100,101300,101300,101100,61
|
|
20230822,142100,320163400,101400,101400,101400,101400,2
|
|
20230822,142000,319960600,101400,101400,101400,101400,26
|
|
20230822,141900,317324200,101500,101500,101500,101500,0
|
|
20230822,141800,317324200,101500,101500,101500,101500,0
|
|
20230822,141700,317324200,101500,101500,101500,101500,20
|
|
20230822,141600,315294200,101800,101800,101800,101800,0
|
|
20230822,141500,315294200,101800,101800,101800,101800,0
|
|
20230822,141400,315294200,101800,101800,101800,101800,0
|
|
20230822,141300,315294200,101800,101800,101800,101800,0
|
|
20230822,141200,315294200,101800,101800,101800,101800,0
|
|
20230822,141100,315294200,101800,101800,101800,101800,0
|
|
20230822,141000,315294200,101800,101800,101800,101800,1
|
|
20230822,140900,315192400,101800,101800,101800,101800,0
|
|
20230822,140800,315192400,101800,101800,101800,101800,0
|
|
20230822,140700,315192400,101800,101800,101800,101800,0
|
|
20230822,140600,315192400,101800,101800,101800,101800,0
|
|
20230822,140500,315192400,101800,101800,101800,101800,3
|
|
20230822,140400,314887000,101600,101600,101600,101600,0
|
|
20230822,140300,314887000,101600,101600,101600,101600,0
|
|
20230822,140200,314887000,101600,101600,101600,101600,0
|
|
20230822,140100,314887000,101600,101600,101600,101600,0
|
|
20230822,140000,314887000,101600,101600,101600,101600,0
|
|
20230822,135900,314887000,101600,101600,101600,101600,0
|
|
20230822,135800,314887000,101600,101600,101600,101600,0
|
|
20230822,135700,314887000,101600,101600,101600,101600,0
|
|
20230822,135600,314887000,101600,101600,101600,101600,1
|
|
20230822,135500,314785400,101700,101700,101700,101700,32
|
|
20230822,135400,311531000,101700,101700,101700,101700,6
|
|
20230822,135300,310920800,101700,101700,101700,101700,0
|
|
20230822,135200,310920800,101700,101700,101700,101700,0
|
|
20230822,135100,310920800,101700,101700,101700,101700,0
|
|
20230822,135000,310920800,101700,101700,101700,101700,1
|
|
20230822,134900,310819100,101800,101800,101800,101800,0
|
|
20230822,134800,310819100,101800,101800,101800,101800,0
|
|
20230822,134700,310819100,101800,101800,101800,101800,0
|
|
20230822,134600,310819100,101800,101800,101800,101800,1
|
|
20230822,134500,310717300,101300,101600,101900,101300,11
|
|
20230822,134400,309598100,101600,101700,101900,101600,104
|
|
20230822,134300,299030300,101600,101600,101600,101600,0
|
|
20230822,134200,299030300,101600,101600,101600,101600,3
|
|
20230822,134100,298725500,101600,101600,101600,101600,0
|
|
20230822,134000,298725500,101600,101600,101600,101600,0
|
|
20230822,133900,298725500,101600,101600,101600,101600,0
|
|
20230822,133800,298725500,101600,101600,101600,101600,0
|
|
20230822,133700,298725500,101600,101600,101600,101600,0
|
|
20230822,133600,298725500,101600,101600,101600,101600,0
|
|
20230822,133500,298725500,101600,101600,101600,101600,0
|
|
20230822,133400,298725500,101600,101600,101600,101600,0
|
|
20230822,133300,298725500,101600,101600,101600,101600,0
|
|
20230822,133200,298725500,101600,101600,101600,101600,1
|
|
20230822,133100,298623900,101600,101600,101600,101600,82
|
|
20230822,133000,290292700,101600,101600,101600,101600,1
|
|
20230822,132900,290191100,101600,101600,101600,101600,0
|
|
20230822,132800,290191100,101600,101600,101600,101600,1
|
|
20230822,132700,290089500,101600,101600,101600,101600,21
|
|
20230822,132600,287955900,101300,101300,101300,101300,0
|
|
20230822,132500,287955900,101300,101300,101300,101300,6
|
|
20230822,132400,287348100,101300,101300,101300,101300,1
|
|
20230822,132300,287246800,101600,101600,101600,101600,0
|
|
20230822,132200,287246800,101600,101600,101600,101600,0
|
|
20230822,132100,287246800,101600,101600,101600,101600,31
|
|
20230822,132000,284097200,101600,101600,101600,101600,1
|
|
20230822,131900,283995600,101600,101600,101600,101600,7
|
|
20230822,131800,283284400,101700,101600,101700,101600,8
|
|
20230822,131700,282471000,101600,101600,101600,101600,59
|
|
20230822,131600,276476600,101600,101600,101600,101600,0
|
|
20230822,131500,276476600,101600,101600,101600,101600,0
|
|
20230822,131400,276476600,101600,101600,101600,101600,0
|
|
20230822,131300,276476600,101600,101600,101600,101600,0
|
|
20230822,131200,276476600,101600,101600,101600,101600,0
|
|
20230822,131100,276476600,101600,101600,101600,101600,2
|
|
20230822,131000,276273400,101600,101600,101600,101600,0
|
|
20230822,130900,276273400,101600,101600,101600,101600,0
|
|
20230822,130800,276273400,101600,101600,101600,101600,68
|
|
20230822,130700,269364600,101700,101700,101700,101700,0
|
|
20230822,130600,269364600,101700,101700,101700,101700,5
|
|
20230822,130500,268856100,101700,101600,101700,101600,26
|
|
20230822,130400,266214000,101700,101700,101700,101700,0
|
|
20230822,130300,266214000,101700,101600,101700,101600,2
|
|
20230822,130200,266010700,101700,101700,101700,101700,60
|
|
20230822,130100,259908700,101700,101500,101700,101500,18
|
|
20230822,130000,258080400,101500,101400,101500,101400,9
|
|
20230822,125900,257167100,101500,101500,101500,101500,0
|
|
20230822,125800,257167100,101500,101500,101500,101500,0
|
|
20230822,125700,257167100,101500,101500,101500,101500,0
|
|
20230822,125600,257167100,101500,101500,101500,101500,0
|
|
20230822,125500,257167100,101500,101500,101500,101500,0
|
|
20230822,125400,257167100,101500,101500,101500,101500,3
|
|
20230822,125300,256862600,101500,101500,101500,101500,1
|
|
20230822,125200,256761100,101500,101500,101500,101500,17
|
|
20230822,125100,255035600,101600,101600,101600,101600,0
|
|
20230822,125000,255035600,101600,101600,101600,101600,0
|
|
20230822,124900,255035600,101600,101500,101700,101500,22
|
|
20230822,124800,252801100,101500,101500,101500,101500,0
|
|
20230822,124700,252801100,101500,101500,101500,101500,12
|
|
20230822,124600,251583100,101700,101700,101700,101700,0
|
|
20230822,124500,251583100,101700,101300,101700,101300,55
|
|
20230822,124400,245997900,101300,101300,101300,101300,0
|
|
20230822,124300,245997900,101300,101300,101300,101300,5
|
|
20230822,124200,245491400,101300,101300,101300,101300,0
|
|
20230822,124100,245491400,101300,101300,101300,101300,0
|
|
20230822,124000,245491400,101300,101100,101300,101100,10
|
|
20230822,123900,244479600,101000,101000,101000,101000,0
|
|
20230822,123800,244479600,101000,100900,101000,100900,4
|
|
20230822,123700,244075900,100800,100800,100800,100800,0
|
|
20230822,123600,244075900,100800,100800,100800,100800,0
|
|
20230822,123500,244075900,100800,100800,100800,100800,0
|
|
20230822,123400,244075900,100800,100800,100800,100800,0
|
|
20230822,123300,244075900,100800,100800,100800,100800,1
|
|
20230822,123200,243975100,100800,100800,100800,100800,0
|
|
20230822,123100,243975100,100800,100800,100800,100800,1
|
|
20230822,123000,243874300,100600,100600,100600,100600,0
|
|
20230822,122900,243874300,100600,100600,100600,100600,1
|
|
20230822,122800,243773700,100700,100700,100700,100700,0
|
|
20230822,122700,243773700,100700,100700,100700,100700,0
|
|
20230822,122600,243773700,100700,100700,100700,100700,37
|
|
20230822,122500,240047800,100800,100800,100800,100800,0
|
|
20230822,122400,240047800,100800,100800,100800,100800,15
|
|
20230822,122300,238535800,100800,100800,100800,100800,21
|
|
20230822,122200,236419000,100700,100700,100700,100700,0
|
|
20230822,122100,236419000,100700,100700,100700,100700,0
|
|
20230822,122000,236419000,100700,100700,100700,100700,0
|
|
20230822,121900,236419000,100700,100700,100700,100700,0
|
|
20230822,121800,236419000,100700,100700,100700,100700,102
|
|
20230822,121700,226147600,100800,100800,100800,100800,0
|
|
20230822,121600,226147600,100800,100800,100800,100800,0
|
|
20230822,121500,226147600,100800,100800,100800,100800,0
|
|
20230822,121400,226147600,100800,100800,100800,100800,0
|
|
20230822,121300,226147600,100800,100800,100800,100800,0
|
|
20230822,121200,226147600,100800,100800,100800,100800,0
|
|
20230822,121100,226147600,100800,100800,100800,100800,0
|
|
20230822,121000,226147600,100800,100800,100800,100800,0
|
|
20230822,120900,226147600,100800,100800,100800,100800,0
|
|
20230822,120800,226147600,100800,100800,100800,100800,0
|
|
20230822,120700,226147600,100800,100800,100800,100800,0
|
|
20230822,120600,226147600,100800,100800,100800,100800,1
|
|
20230822,120500,226046800,100800,100800,100800,100800,0
|
|
20230822,120400,226046800,100800,100800,100800,100800,1
|
|
20230822,120300,225946000,100800,100800,100800,100800,0
|
|
20230822,120200,225946000,100800,100800,100800,100800,0
|
|
20230822,120100,225946000,100800,100800,100800,100800,0
|
|
20230822,120000,225946000,100800,100800,100800,100800,1
|
|
20230822,115900,225845200,100400,100400,100400,100400,1
|
|
20230822,115800,225744800,100400,100400,100400,100400,1
|
|
20230822,115700,225644400,100400,100400,100400,100400,1
|
|
20230822,115600,225544000,100400,100400,100400,100400,1
|
|
20230822,115500,225443600,100400,100400,100400,100400,1
|
|
20230822,115400,225343200,100400,100400,100400,100400,1
|
|
20230822,115300,225242800,100400,100400,100400,100400,1
|
|
20230822,115200,225142400,100400,100400,100400,100400,1
|
|
20230822,115100,225042000,100400,100400,100400,100400,0
|
|
20230822,115000,225042000,100400,100400,100400,100400,1
|
|
20230822,114900,224941600,100400,100400,100400,100400,1
|
|
20230822,114800,224841200,100400,100800,100800,100400,2
|
|
20230822,114700,224640000,100400,100400,100400,100400,0
|
|
20230822,114600,224640000,100400,100400,100400,100400,1
|
|
20230822,114500,224539600,100400,100700,100800,100400,4
|
|
20230822,114400,224137000,100400,100400,100400,100400,1
|
|
20230822,114300,224036600,100400,100400,100400,100400,0
|
|
20230822,114200,224036600,100400,100400,100400,100400,1
|
|
20230822,114100,223936200,100400,100400,100400,100400,1
|
|
20230822,114000,223835800,100400,100400,100400,100400,1
|
|
20230822,113900,223735400,100500,100500,100500,100500,0
|
|
20230822,113800,223735400,100500,100500,100500,100500,1
|
|
20230822,113700,223634900,100500,100500,100500,100500,1
|
|
20230822,113600,223534400,100500,100500,100500,100500,1
|
|
20230822,113500,223433900,100500,100500,100500,100500,150
|
|
20230822,113400,208358900,100500,100500,100500,100500,1
|
|
20230822,113300,208258400,100500,100500,100500,100500,1
|
|
20230822,113200,208157900,100500,100500,100500,100500,1
|
|
20230822,113100,208057400,100500,100500,100500,100500,1
|
|
20230822,113000,207956900,100500,100500,100500,100500,0
|
|
20230822,112900,207956900,100500,100500,100500,100500,1
|
|
20230822,112800,207856400,100500,100500,100500,100500,3
|
|
20230822,112700,207554900,100500,100500,100500,100500,6
|
|
20230822,112600,206951900,100500,100500,100500,100500,0
|
|
20230822,112500,206951900,100500,100500,100500,100500,1
|
|
20230822,112400,206851400,100500,100500,100500,100500,1
|
|
20230822,112300,206750900,100600,100600,100600,100600,1
|
|
20230822,112200,206650300,100700,100700,100700,100700,0
|
|
20230822,112100,206650300,100700,100700,100700,100700,1
|
|
20230822,112000,206549600,100600,100600,100600,100600,1
|
|
20230822,111900,206449000,100600,100600,100600,100600,1
|
|
20230822,111800,206348400,100600,100600,100600,100600,0
|
|
20230822,111700,206348400,100600,100600,100600,100600,1
|
|
20230822,111600,206247800,100600,100600,100600,100600,1
|
|
20230822,111500,206147200,100600,100600,100600,100600,1
|
|
20230822,111400,206046600,100600,100600,100600,100600,0
|
|
20230822,111300,206046600,100600,100600,100600,100600,1
|
|
20230822,111200,205946000,100600,100600,100600,100600,1
|
|
20230822,111100,205845400,100600,100600,100600,100600,1
|
|
20230822,111000,205744800,100500,100500,100500,100500,0
|
|
20230822,110900,205744800,100500,100500,100500,100500,1
|
|
20230822,110800,205644300,100500,100500,100500,100500,1
|
|
20230822,110700,205543800,100500,100500,100500,100500,1
|
|
20230822,110600,205443300,100500,100500,100500,100500,1
|
|
20230822,110500,205342800,100500,100500,100500,100500,0
|
|
20230822,110400,205342800,100500,100500,100500,100500,1
|
|
20230822,110300,205242300,100500,100500,100500,100500,1
|
|
20230822,110200,205141800,100500,100500,100500,100500,1
|
|
20230822,110100,205041300,100800,100800,100800,100800,7
|
|
20230822,110000,204335700,100600,100600,100600,100600,1
|
|
20230822,105900,204235100,100500,100500,100500,100500,1
|
|
20230822,105800,204134600,100500,100500,100500,100500,1
|
|
20230822,105700,204034100,100500,100500,100500,100500,0
|
|
20230822,105600,204034100,100500,100800,100800,100500,2
|
|
20230822,105500,203832800,100500,100500,100500,100500,1
|
|
20230822,105400,203732300,100400,100400,100400,100400,1
|
|
20230822,105300,203631900,100400,100500,100500,100400,20
|
|
20230822,105200,201623500,100500,100500,100500,100500,1
|
|
20230822,105100,201523000,100500,100500,100500,100500,1
|
|
20230822,105000,201422500,100400,100400,100400,100400,1
|
|
20230822,104900,201322100,100700,100700,100700,100700,50
|
|
20230822,104800,196287100,100700,100700,100700,100700,1
|
|
20230822,104700,196186400,100700,101000,101000,100700,22
|
|
20230822,104600,193969700,100900,100700,100900,100700,7
|
|
20230822,104500,193264000,100400,100400,100400,100400,0
|
|
20230822,104400,193264000,100400,100400,100400,100400,31
|
|
20230822,104300,190151600,100400,100400,100400,100400,1
|
|
20230822,104200,190051200,100400,100400,100400,100400,1
|
|
20230822,104100,189950800,100400,100400,100400,100400,1
|
|
20230822,104000,189850400,100500,100500,100500,100500,0
|
|
20230822,103900,189850400,100500,100500,100500,100500,1
|
|
20230822,103800,189749900,100500,100500,100500,100400,11
|
|
20230822,103700,188644500,100800,100800,100800,100800,1
|
|
20230822,103600,188543700,100800,100800,100800,100800,0
|
|
20230822,103500,188543700,100800,100800,100800,100800,9
|
|
20230822,103400,187636500,100400,100400,100400,100400,1
|
|
20230822,103300,187536100,100400,100400,100400,100400,1
|
|
20230822,103200,187435700,100400,100400,100400,100400,0
|
|
20230822,103100,187435700,100400,100400,100400,100400,1
|
|
20230822,103000,187335300,100400,100400,100400,100400,1
|
|
20230822,102900,187234900,100300,100300,100300,100300,1
|
|
20230822,102800,187134600,100400,100400,100400,100400,0
|
|
20230822,102700,187134600,100400,101000,101000,100400,2
|
|
20230822,102600,186933200,100200,100200,100200,100200,1
|
|
20230822,102500,186833000,100300,100300,100300,100300,209
|
|
20230822,102400,165870300,100300,100300,100300,100300,0
|
|
20230822,102300,165870300,100300,100600,100600,100300,19
|
|
20230822,102200,163962200,100600,100600,100600,100600,1
|
|
20230822,102100,163861600,100600,100600,100600,100600,1
|
|
20230822,102000,163761000,100600,100600,100600,100600,1
|
|
20230822,101900,163660400,100300,100300,100300,100300,1
|
|
20230822,101800,163560100,100300,100500,100500,100300,153
|
|
20230822,101700,148193600,100600,100900,100900,100600,215
|
|
20230822,101600,126546800,100900,100700,100900,100700,6
|
|
20230822,101500,125941600,100900,100900,100900,100900,1
|
|
20230822,101400,125840700,100700,100700,100700,100700,1
|
|
20230822,101300,125740000,100700,100700,100700,100700,1
|
|
20230822,101200,125639300,100700,100700,100700,100700,1
|
|
20230822,101100,125538600,100700,100700,100700,100700,0
|
|
20230822,101000,125538600,100700,100700,100700,100700,1
|
|
20230822,100900,125437900,100700,100700,100700,100700,1
|
|
20230822,100800,125337200,100600,100600,100600,100600,1
|
|
20230822,100700,125236600,100700,100700,100700,100700,0
|
|
20230822,100600,125236600,100700,100700,100700,100700,1
|
|
20230822,100500,125135900,100700,100700,100700,100700,1
|
|
20230822,100400,125035200,100700,101000,101000,100700,2
|
|
20230822,100300,124833500,100500,100600,100600,100500,3
|
|
20230822,100200,124531900,101000,100800,101000,100500,4
|
|
20230822,100100,124128700,100500,100500,100500,100500,1
|
|
20230822,100000,124028200,100500,100500,100500,100500,1
|
|
20230822,095900,123927700,100500,100500,100500,100500,0
|
|
20230822,095800,123927700,100500,100500,100500,100500,48
|
|
20230822,095700,119103700,100500,100500,100500,100500,1
|
|
20230822,095600,119003200,100500,100500,100500,100500,1
|
|
20230822,095500,118902700,100500,100500,100500,100500,0
|
|
20230822,095400,118902700,100500,100500,100500,100500,1
|
|
20230822,095300,118802200,100500,100500,100500,100500,2
|
|
20230822,095200,118601200,100800,100800,100800,100800,7
|
|
20230822,095100,117895600,100500,100500,100500,100500,1
|
|
20230822,095000,117795100,100500,100500,100500,100500,0
|
|
20230822,094900,117795100,100500,100500,100500,100500,1
|
|
20230822,094800,117694600,100600,100600,100600,100600,1
|
|
20230822,094700,117594000,100600,100600,100600,100600,1
|
|
20230822,094600,117493400,100500,100500,100500,100500,0
|
|
20230822,094500,117493400,100500,100500,100500,100500,2
|
|
20230822,094400,117292400,100500,100500,100500,100500,1
|
|
20230822,094300,117191900,100500,100500,100500,100500,1
|
|
20230822,094200,117091400,100600,100600,100600,100600,21
|
|
20230822,094100,114978800,100400,100400,100400,100400,1
|
|
20230822,094000,114878400,100400,100400,100400,100400,1
|
|
20230822,093900,114778000,100300,100300,100300,100300,1
|
|
20230822,093800,114677700,100300,100300,100300,100300,0
|
|
20230822,093700,114677700,100300,100300,100300,100300,1
|
|
20230822,093600,114577400,100300,100300,100300,100300,1
|
|
20230822,093500,114477100,100500,100300,100500,100200,6
|
|
20230822,093400,113874900,100200,100200,100200,100200,0
|
|
20230822,093300,113874900,100200,100200,100200,100200,1
|
|
20230822,093200,113774700,100200,100200,100200,100200,20
|
|
20230822,093100,111770700,100300,100500,100500,100300,52
|
|
20230822,093000,106554900,100300,100300,100300,100300,0
|
|
20230822,092900,106554900,100300,100400,100400,100300,28
|
|
20230822,092800,103743800,100400,100500,100500,100400,38
|
|
20230822,092700,99927700,100500,100500,100500,100400,55
|
|
20230822,092600,94405200,100500,100600,100600,100500,5
|
|
20230822,092500,93902500,100400,100500,100600,100400,147
|
|
20230822,092400,79129500,100600,100600,100600,100600,8
|
|
20230822,092300,78324700,101000,100800,101000,100500,338
|
|
20230822,092200,44294700,100800,100800,100800,100800,117
|
|
20230822,092100,32501100,101100,101100,101100,101100,0
|
|
20230822,092000,32501100,101100,100800,101100,100800,3
|
|
20230822,091900,32198100,100800,101200,101200,100800,4
|
|
20230822,091800,31793700,100700,100700,100700,100700,12
|
|
20230822,091700,30585300,100700,100700,100700,100700,0
|
|
20230822,091600,30585300,100700,100700,100700,100700,1
|
|
20230822,091500,30484600,100700,100800,100800,100700,37
|
|
20230822,091400,26755100,100700,100800,100800,100700,9
|
|
20230822,091300,25848000,101300,101300,101300,101300,1
|
|
20230822,091200,25746700,100700,100700,100700,100700,5
|
|
20230822,091100,25243200,100700,100700,100700,100700,1
|
|
20230822,091000,25142500,100700,100700,100700,100700,12
|
|
20230822,090900,23934100,101300,100700,101300,100700,31
|
|
20230822,090800,20811800,100700,100700,100700,100700,3
|
|
20230822,090700,20509700,100600,100600,100600,100600,1
|
|
20230822,090600,20409100,100600,100700,100700,100600,47
|
|
20230822,090500,15676300,100800,100800,100800,100800,0
|
|
20230822,090400,15676300,100800,100800,100800,100800,10
|
|
20230822,090300,14668300,100900,101000,101000,100900,17
|
|
20230822,090200,12952800,101000,101200,101200,101000,94
|
|
20230822,090100,3444100,101200,101200,101200,101200,0
|
|
20230822,090000,3444100,101200,101300,101300,101200,34
|