655 lines
35 KiB
CSV
655 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,195200,326193300,99900,99900,99900,99900,183
|
|
20230823,195100,326193300,99900,99900,99900,99900,0
|
|
20230823,195000,326193300,99900,99900,99900,99900,0
|
|
20230823,194900,326193300,99900,99900,99900,99900,0
|
|
20230823,194800,326193300,99900,99900,99900,99900,0
|
|
20230823,194700,326193300,99900,99900,99900,99900,0
|
|
20230823,194600,326193300,99900,99900,99900,99900,0
|
|
20230823,194500,326193300,99900,99900,99900,99900,0
|
|
20230823,194400,326193300,99900,99900,99900,99900,0
|
|
20230823,194300,326193300,99900,99900,99900,99900,0
|
|
20230823,194200,326193300,99900,99900,99900,99900,0
|
|
20230823,194100,326193300,99900,99900,99900,99900,0
|
|
20230823,194000,326193300,99900,99900,99900,99900,0
|
|
20230823,193900,326193300,99900,99900,99900,99900,0
|
|
20230823,193800,326193300,99900,99900,99900,99900,0
|
|
20230823,193700,326193300,99900,99900,99900,99900,0
|
|
20230823,193600,326193300,99900,99900,99900,99900,0
|
|
20230823,193500,326193300,99900,99900,99900,99900,0
|
|
20230823,193400,326193300,99900,99900,99900,99900,0
|
|
20230823,193300,326193300,99900,99900,99900,99900,0
|
|
20230823,193200,326193300,99900,99900,99900,99900,0
|
|
20230823,193100,326193300,99900,99900,99900,99900,0
|
|
20230823,193000,326193300,99900,99900,99900,99900,0
|
|
20230823,192900,326193300,99900,99900,99900,99900,0
|
|
20230823,192800,326193300,99900,99900,99900,99900,0
|
|
20230823,192700,326193300,99900,99900,99900,99900,0
|
|
20230823,192600,326193300,99900,99900,99900,99900,0
|
|
20230823,192500,326193300,99900,99900,99900,99900,0
|
|
20230823,192400,326193300,99900,99900,99900,99900,0
|
|
20230823,192300,326193300,99900,99900,99900,99900,0
|
|
20230823,192200,326193300,99900,99900,99900,99900,183
|
|
20230823,192100,326193300,99900,99900,99900,99900,0
|
|
20230823,192000,326193300,99900,99900,99900,99900,0
|
|
20230823,191900,326193300,99900,99900,99900,99900,0
|
|
20230823,191800,326193300,99900,99900,99900,99900,0
|
|
20230823,191700,326193300,99900,99900,99900,99900,0
|
|
20230823,191600,326193300,99900,99900,99900,99900,0
|
|
20230823,191500,326193300,99900,99900,99900,99900,0
|
|
20230823,191400,326193300,99900,99900,99900,99900,0
|
|
20230823,191300,326193300,99900,99900,99900,99900,0
|
|
20230823,191200,326193300,99900,99900,99900,99900,0
|
|
20230823,191100,326193300,99900,99900,99900,99900,0
|
|
20230823,191000,326193300,99900,99900,99900,99900,0
|
|
20230823,190900,326193300,99900,99900,99900,99900,0
|
|
20230823,190800,326193300,99900,99900,99900,99900,0
|
|
20230823,190700,326193300,99900,99900,99900,99900,0
|
|
20230823,190600,326193300,99900,99900,99900,99900,0
|
|
20230823,190500,326193300,99900,99900,99900,99900,0
|
|
20230823,190400,326193300,99900,99900,99900,99900,0
|
|
20230823,190300,326193300,99900,99900,99900,99900,0
|
|
20230823,190200,326193300,99900,99900,99900,99900,0
|
|
20230823,190100,326193300,99900,99900,99900,99900,0
|
|
20230823,190000,326193300,99900,99900,99900,99900,0
|
|
20230823,185900,326193300,99900,99900,99900,99900,0
|
|
20230823,185800,326193300,99900,99900,99900,99900,0
|
|
20230823,185700,326193300,99900,99900,99900,99900,0
|
|
20230823,185600,326193300,99900,99900,99900,99900,0
|
|
20230823,185500,326193300,99900,99900,99900,99900,0
|
|
20230823,185400,326193300,99900,99900,99900,99900,0
|
|
20230823,185300,326193300,99900,99900,99900,99900,0
|
|
20230823,185200,326193300,99900,99900,99900,99900,183
|
|
20230823,185100,326193300,99900,99900,99900,99900,0
|
|
20230823,185000,326193300,99900,99900,99900,99900,0
|
|
20230823,184900,326193300,99900,99900,99900,99900,0
|
|
20230823,184800,326193300,99900,99900,99900,99900,0
|
|
20230823,184700,326193300,99900,99900,99900,99900,0
|
|
20230823,184600,326193300,99900,99900,99900,99900,0
|
|
20230823,184500,326193300,99900,99900,99900,99900,0
|
|
20230823,184400,326193300,99900,99900,99900,99900,0
|
|
20230823,184300,326193300,99900,99900,99900,99900,0
|
|
20230823,184200,326193300,99900,99900,99900,99900,0
|
|
20230823,184100,326193300,99900,99900,99900,99900,0
|
|
20230823,184000,326193300,99900,99900,99900,99900,0
|
|
20230823,183900,326193300,99900,99900,99900,99900,0
|
|
20230823,183800,326193300,99900,99900,99900,99900,0
|
|
20230823,183700,326193300,99900,99900,99900,99900,0
|
|
20230823,183600,326193300,99900,99900,99900,99900,0
|
|
20230823,183500,326193300,99900,99900,99900,99900,0
|
|
20230823,183400,326193300,99900,99900,99900,99900,0
|
|
20230823,183300,326193300,99900,99900,99900,99900,0
|
|
20230823,183200,326193300,99900,99900,99900,99900,0
|
|
20230823,183100,326193300,99900,99900,99900,99900,0
|
|
20230823,183000,326193300,99900,99900,99900,99900,0
|
|
20230823,182900,326193300,99900,99900,99900,99900,0
|
|
20230823,182800,326193300,99900,99900,99900,99900,0
|
|
20230823,182700,326193300,99900,99900,99900,99900,0
|
|
20230823,182600,326193300,99900,99900,99900,99900,0
|
|
20230823,182500,326193300,99900,99900,99900,99900,0
|
|
20230823,182400,326193300,99900,99900,99900,99900,0
|
|
20230823,182300,326193300,99900,99900,99900,99900,0
|
|
20230823,182200,326193300,99900,99900,99900,99900,183
|
|
20230823,182100,326193300,99900,99900,99900,99900,0
|
|
20230823,182000,326193300,99900,99900,99900,99900,0
|
|
20230823,181900,326193300,99900,99900,99900,99900,0
|
|
20230823,181800,326193300,99900,99900,99900,99900,0
|
|
20230823,181700,326193300,99900,99900,99900,99900,0
|
|
20230823,181600,326193300,99900,99900,99900,99900,0
|
|
20230823,181500,326193300,99900,99900,99900,99900,0
|
|
20230823,181400,326193300,99900,99900,99900,99900,0
|
|
20230823,181300,326193300,99900,99900,99900,99900,0
|
|
20230823,181200,326193300,99900,99900,99900,99900,0
|
|
20230823,181100,326193300,99900,99900,99900,99900,0
|
|
20230823,181000,326193300,99900,99900,99900,99900,0
|
|
20230823,180900,326193300,99900,99900,99900,99900,0
|
|
20230823,180800,326193300,99900,99900,99900,99900,0
|
|
20230823,180700,326193300,99900,99900,99900,99900,0
|
|
20230823,180600,326193300,99900,99900,99900,99900,0
|
|
20230823,180500,326193300,99900,99900,99900,99900,0
|
|
20230823,180400,326193300,99900,99900,99900,99900,0
|
|
20230823,180300,326193300,99900,99900,99900,99900,0
|
|
20230823,180200,326193300,99900,99900,99900,99900,0
|
|
20230823,180100,326193300,99900,99900,99900,99900,0
|
|
20230823,180000,326193300,99900,99900,99900,99900,0
|
|
20230823,175900,326193300,99900,99900,99900,99900,0
|
|
20230823,175800,326193300,99900,99900,99900,99900,0
|
|
20230823,175700,326193300,99900,99900,99900,99900,0
|
|
20230823,175600,326193300,99900,99900,99900,99900,0
|
|
20230823,175500,326193300,99900,99900,99900,99900,0
|
|
20230823,175400,326193300,99900,99900,99900,99900,0
|
|
20230823,175300,326193300,99900,99900,99900,99900,0
|
|
20230823,175200,326193300,99900,99900,99900,99900,183
|
|
20230823,175100,326193300,99900,99900,99900,99900,0
|
|
20230823,175000,326193300,99900,99900,99900,99900,0
|
|
20230823,174900,326193300,99900,99900,99900,99900,0
|
|
20230823,174800,326193300,99900,99900,99900,99900,0
|
|
20230823,174700,326193300,99900,99900,99900,99900,0
|
|
20230823,174600,326193300,99900,99900,99900,99900,0
|
|
20230823,174500,326193300,99900,99900,99900,99900,0
|
|
20230823,174400,326193300,99900,99900,99900,99900,0
|
|
20230823,174300,326193300,99900,99900,99900,99900,0
|
|
20230823,174200,326193300,99900,99900,99900,99900,0
|
|
20230823,174100,326193300,99900,99900,99900,99900,0
|
|
20230823,174000,326193300,99900,99900,99900,99900,0
|
|
20230823,173900,326193300,99900,99900,99900,99900,0
|
|
20230823,173800,326193300,99900,99900,99900,99900,0
|
|
20230823,173700,326193300,99900,99900,99900,99900,0
|
|
20230823,173600,326193300,99900,99900,99900,99900,0
|
|
20230823,173500,326193300,99900,99900,99900,99900,0
|
|
20230823,173400,326193300,99900,99900,99900,99900,0
|
|
20230823,173300,326193300,99900,99900,99900,99900,0
|
|
20230823,173200,326193300,99900,99900,99900,99900,0
|
|
20230823,173100,326193300,99900,99900,99900,99900,0
|
|
20230823,173000,326193300,99900,99900,99900,99900,0
|
|
20230823,172900,326193300,99900,99900,99900,99900,0
|
|
20230823,172800,326193300,99900,99900,99900,99900,0
|
|
20230823,172700,326193300,99900,99900,99900,99900,0
|
|
20230823,172600,326193300,99900,99900,99900,99900,0
|
|
20230823,172500,326193300,99900,99900,99900,99900,0
|
|
20230823,172400,326193300,99900,99900,99900,99900,0
|
|
20230823,172300,326193300,99900,99900,99900,99900,0
|
|
20230823,172200,326193300,99900,99900,99900,99900,183
|
|
20230823,172100,326193300,99900,99900,99900,99900,0
|
|
20230823,172000,326193300,99900,99900,99900,99900,0
|
|
20230823,171900,326193300,99900,99900,99900,99900,0
|
|
20230823,171800,326193300,99900,99900,99900,99900,0
|
|
20230823,171700,326193300,99900,99900,99900,99900,0
|
|
20230823,171600,326193300,99900,99900,99900,99900,0
|
|
20230823,171500,326193300,99900,99900,99900,99900,0
|
|
20230823,171400,326193300,99900,99900,99900,99900,0
|
|
20230823,171300,326193300,99900,99900,99900,99900,0
|
|
20230823,171200,326193300,99900,99900,99900,99900,0
|
|
20230823,171100,326193300,99900,99900,99900,99900,0
|
|
20230823,171000,326193300,99900,99900,99900,99900,0
|
|
20230823,170900,326193300,99900,99900,99900,99900,0
|
|
20230823,170800,326193300,99900,99900,99900,99900,0
|
|
20230823,170700,326193300,99900,99900,99900,99900,0
|
|
20230823,170600,326193300,99900,99900,99900,99900,0
|
|
20230823,170500,326193300,99900,99900,99900,99900,0
|
|
20230823,170400,326193300,99900,99900,99900,99900,0
|
|
20230823,170300,326193300,99900,99900,99900,99900,0
|
|
20230823,170200,326193300,99900,99900,99900,99900,0
|
|
20230823,170100,326193300,99900,99900,99900,99900,0
|
|
20230823,170000,326193300,99900,99900,99900,99900,0
|
|
20230823,165900,326193300,99900,99900,99900,99900,0
|
|
20230823,165800,326193300,99900,99900,99900,99900,0
|
|
20230823,165700,326193300,99900,99900,99900,99900,0
|
|
20230823,165600,326193300,99900,99900,99900,99900,0
|
|
20230823,165500,326193300,99900,99900,99900,99900,0
|
|
20230823,165400,326193300,99900,99900,99900,99900,0
|
|
20230823,165300,326193300,99900,99900,99900,99900,0
|
|
20230823,165200,326193300,99900,99900,99900,99900,183
|
|
20230823,165100,326193300,99900,99900,99900,99900,0
|
|
20230823,165000,326193300,99900,99900,99900,99900,0
|
|
20230823,164900,326193300,99900,99900,99900,99900,0
|
|
20230823,164800,326193300,99900,99900,99900,99900,0
|
|
20230823,164700,326193300,99900,99900,99900,99900,0
|
|
20230823,164600,326193300,99900,99900,99900,99900,0
|
|
20230823,164500,326193300,99900,99900,99900,99900,0
|
|
20230823,164400,326193300,99900,99900,99900,99900,0
|
|
20230823,164300,326193300,99900,99900,99900,99900,0
|
|
20230823,164200,326193300,99900,99900,99900,99900,0
|
|
20230823,164100,326193300,99900,99900,99900,99900,0
|
|
20230823,164000,326193300,99900,99900,99900,99900,0
|
|
20230823,163900,326193300,99900,99900,99900,99900,0
|
|
20230823,163800,326193300,99900,99900,99900,99900,0
|
|
20230823,163700,326193300,99900,99900,99900,99900,0
|
|
20230823,163600,326193300,99900,99900,99900,99900,0
|
|
20230823,163500,326193300,99900,99900,99900,99900,0
|
|
20230823,163400,326193300,99900,99900,99900,99900,0
|
|
20230823,163300,326193300,99900,99900,99900,99900,0
|
|
20230823,163200,326193300,99900,99900,99900,99900,0
|
|
20230823,163100,326193300,99900,99900,99900,99900,0
|
|
20230823,163000,326193300,99900,99900,99900,99900,0
|
|
20230823,162900,326193300,99900,99900,99900,99900,0
|
|
20230823,162800,326193300,99900,99900,99900,99900,0
|
|
20230823,162700,326193300,99900,99900,99900,99900,0
|
|
20230823,162600,326193300,99900,99900,99900,99900,0
|
|
20230823,162500,326193300,99900,99900,99900,99900,0
|
|
20230823,162400,326193300,99900,99900,99900,99900,0
|
|
20230823,162300,326193300,99900,99900,99900,99900,0
|
|
20230823,162200,326193300,99900,99900,99900,99900,183
|
|
20230823,162100,326193300,99900,99900,99900,99900,0
|
|
20230823,162000,326193300,99900,99900,99900,99900,0
|
|
20230823,161900,326193300,99900,99900,99900,99900,0
|
|
20230823,161800,326193300,99900,99900,99900,99900,0
|
|
20230823,161700,326193300,99900,99900,99900,99900,0
|
|
20230823,161600,326193300,99900,99900,99900,99900,0
|
|
20230823,161500,326193300,99900,99900,99900,99900,0
|
|
20230823,161400,326193300,99900,99900,99900,99900,0
|
|
20230823,161300,326193300,99900,99900,99900,99900,0
|
|
20230823,161200,326193300,99900,99900,99900,99900,0
|
|
20230823,161100,326193300,99900,99900,99900,99900,0
|
|
20230823,161000,326193300,99900,99900,99900,99900,0
|
|
20230823,160900,326193300,99900,99900,99900,99900,0
|
|
20230823,160800,326193300,99900,99900,99900,99900,0
|
|
20230823,160700,326193300,99900,99900,99900,99900,0
|
|
20230823,160600,326193300,99900,99900,99900,99900,0
|
|
20230823,160500,326193300,99900,99900,99900,99900,0
|
|
20230823,160400,326193300,99900,99900,99900,99900,0
|
|
20230823,160300,326193300,99900,99900,99900,99900,0
|
|
20230823,160200,326193300,99900,99900,99900,99900,0
|
|
20230823,160100,326193300,99900,99900,99900,99900,0
|
|
20230823,160000,326193300,99900,99900,99900,99900,0
|
|
20230823,155900,326193300,99900,99900,99900,99900,0
|
|
20230823,155800,326193300,99900,99900,99900,99900,0
|
|
20230823,155700,326193300,99900,99900,99900,99900,0
|
|
20230823,155600,326193300,99900,99900,99900,99900,0
|
|
20230823,155500,326193300,99900,99900,99900,99900,0
|
|
20230823,155400,326193300,99900,99900,99900,99900,0
|
|
20230823,155300,326193300,99900,99900,99900,99900,0
|
|
20230823,155200,326193300,99900,99900,99900,99900,183
|
|
20230823,155100,326193300,99900,99900,99900,99900,0
|
|
20230823,155000,326193300,99900,99900,99900,99900,0
|
|
20230823,154900,326193300,99900,99900,99900,99900,0
|
|
20230823,154800,326193300,99900,99900,99900,99900,0
|
|
20230823,154700,326193300,99900,99900,99900,99900,0
|
|
20230823,154600,326193300,99900,99900,99900,99900,0
|
|
20230823,154500,326193300,99900,99900,99900,99900,0
|
|
20230823,154400,326193300,99900,99900,99900,99900,0
|
|
20230823,154300,326193300,99900,99900,99900,99900,0
|
|
20230823,154200,326193300,99900,99900,99900,99900,0
|
|
20230823,154100,326193300,99900,99900,99900,99900,0
|
|
20230823,154000,326193300,99900,99900,99900,99900,0
|
|
20230823,153900,326193300,99900,99900,99900,99900,0
|
|
20230823,153800,326193300,99900,99900,99900,99900,0
|
|
20230823,153700,326193300,99900,99900,99900,99900,0
|
|
20230823,153600,326193300,99900,99900,99900,99900,0
|
|
20230823,153500,326193300,99900,99900,99900,99900,0
|
|
20230823,153400,326193300,99900,99900,99900,99900,0
|
|
20230823,153300,326193300,99900,99900,99900,99900,0
|
|
20230823,153200,326193300,99900,99900,99900,99900,0
|
|
20230823,153100,326193300,99900,99900,99900,99900,0
|
|
20230823,153000,326193300,99900,99900,99900,99900,183
|
|
20230823,152900,307911600,100000,100000,100000,100000,0
|
|
20230823,152800,307911600,100000,100000,100000,100000,0
|
|
20230823,152700,307911600,100000,100000,100000,100000,0
|
|
20230823,152600,307911600,100000,100000,100000,100000,0
|
|
20230823,152500,307911600,100000,100000,100000,100000,0
|
|
20230823,152400,307911600,100000,100000,100000,100000,0
|
|
20230823,152300,307911600,100000,100000,100000,100000,0
|
|
20230823,152200,307911600,100000,100000,100000,100000,0
|
|
20230823,152100,307911600,100000,100000,100000,100000,0
|
|
20230823,152000,307911600,100000,100000,100000,100000,0
|
|
20230823,151900,307911600,100000,100000,100000,100000,2
|
|
20230823,151800,307711600,99900,99900,99900,99900,0
|
|
20230823,151700,307711600,99900,99900,100000,99900,31
|
|
20230823,151600,304614500,100000,100000,100000,100000,26
|
|
20230823,151500,302014500,100000,100000,100000,100000,1
|
|
20230823,151400,301914500,99900,99900,99900,99900,51
|
|
20230823,151300,296819600,100100,100100,100100,100100,0
|
|
20230823,151200,296819600,100100,99900,100100,99900,6
|
|
20230823,151100,296219600,99900,100000,100000,99900,5
|
|
20230823,151000,295719700,100100,100100,100100,100100,0
|
|
20230823,150900,295719700,100100,100100,100100,100100,0
|
|
20230823,150800,295719700,100100,100100,100100,100100,2
|
|
20230823,150700,295519500,100100,100100,100100,100100,0
|
|
20230823,150600,295519500,100100,100100,100100,100100,25
|
|
20230823,150500,293017000,100100,100100,100100,100100,0
|
|
20230823,150400,293017000,100100,100200,100200,100100,60
|
|
20230823,150300,287008000,100300,100300,100300,100300,0
|
|
20230823,150200,287008000,100300,100300,100300,100300,11
|
|
20230823,150100,285904700,100300,100300,100300,100300,41
|
|
20230823,150000,281792400,100300,100300,100300,100300,0
|
|
20230823,145900,281792400,100300,100300,100300,100300,3
|
|
20230823,145800,281491500,100100,100100,100100,100100,0
|
|
20230823,145700,281491500,100100,100200,100200,100100,16
|
|
20230823,145600,279889400,100000,100000,100000,100000,0
|
|
20230823,145500,279889400,100000,100000,100000,100000,0
|
|
20230823,145400,279889400,100000,100000,100000,100000,0
|
|
20230823,145300,279889400,100000,100000,100000,100000,50
|
|
20230823,145200,274889400,100000,100000,100000,100000,10
|
|
20230823,145100,273889400,100000,100000,100000,100000,0
|
|
20230823,145000,273889400,100000,100000,100000,100000,0
|
|
20230823,144900,273889400,100000,100000,100000,100000,7
|
|
20230823,144800,273189400,100000,100000,100000,100000,13
|
|
20230823,144700,271889400,100000,100000,100000,100000,0
|
|
20230823,144600,271889400,100000,100000,100000,100000,0
|
|
20230823,144500,271889400,100000,100000,100000,100000,0
|
|
20230823,144400,271889400,100000,100000,100000,100000,0
|
|
20230823,144300,271889400,100000,100000,100000,100000,102
|
|
20230823,144200,261689400,100000,100000,100000,100000,10
|
|
20230823,144100,260689400,100000,100000,100000,100000,0
|
|
20230823,144000,260689400,100000,100000,100000,100000,0
|
|
20230823,143900,260689400,100000,100000,100000,100000,0
|
|
20230823,143800,260689400,100000,100000,100000,100000,0
|
|
20230823,143700,260689400,100000,100000,100000,100000,14
|
|
20230823,143600,259289400,100000,100000,100000,100000,0
|
|
20230823,143500,259289400,100000,100000,100000,100000,0
|
|
20230823,143400,259289400,100000,100000,100000,100000,0
|
|
20230823,143300,259289400,100000,100000,100000,100000,0
|
|
20230823,143200,259289400,100000,100000,100000,100000,100
|
|
20230823,143100,249289400,100300,100300,100300,100300,0
|
|
20230823,143000,249289400,100300,100300,100300,100300,5
|
|
20230823,142900,248787900,100000,100000,100000,100000,0
|
|
20230823,142800,248787900,100000,100000,100000,100000,0
|
|
20230823,142700,248787900,100000,100000,100000,100000,0
|
|
20230823,142600,248787900,100000,100000,100000,100000,15
|
|
20230823,142500,247287900,100300,100300,100300,100300,0
|
|
20230823,142400,247287900,100300,100300,100300,100300,0
|
|
20230823,142300,247287900,100300,100300,100300,100300,0
|
|
20230823,142200,247287900,100300,100200,100300,100200,7
|
|
20230823,142100,246586300,100100,100100,100100,100100,0
|
|
20230823,142000,246586300,100100,100100,100100,100100,0
|
|
20230823,141900,246586300,100100,100100,100100,100100,2
|
|
20230823,141800,246386100,100100,100100,100100,100100,0
|
|
20230823,141700,246386100,100100,100100,100100,100100,0
|
|
20230823,141600,246386100,100100,100100,100100,100100,0
|
|
20230823,141500,246386100,100100,100000,100100,100000,17
|
|
20230823,141400,244684600,100100,100100,100100,100100,15
|
|
20230823,141300,243183100,100300,100300,100300,100300,0
|
|
20230823,141200,243183100,100300,100300,100300,100300,0
|
|
20230823,141100,243183100,100300,100300,100300,100300,3
|
|
20230823,141000,242882200,100200,100200,100200,100200,3
|
|
20230823,140900,242581600,100200,100200,100200,100200,0
|
|
20230823,140800,242581600,100200,100200,100200,100200,0
|
|
20230823,140700,242581600,100200,100200,100200,100200,0
|
|
20230823,140600,242581600,100200,100200,100200,100200,0
|
|
20230823,140500,242581600,100200,100200,100200,100200,0
|
|
20230823,140400,242581600,100200,100200,100200,100200,0
|
|
20230823,140300,242581600,100200,100200,100200,100200,0
|
|
20230823,140200,242581600,100200,100200,100200,100200,0
|
|
20230823,140100,242581600,100200,100200,100200,100200,0
|
|
20230823,140000,242581600,100200,100200,100200,100200,0
|
|
20230823,135900,242581600,100200,100200,100200,100200,0
|
|
20230823,135800,242581600,100200,100200,100200,100200,0
|
|
20230823,135700,242581600,100200,100200,100200,100200,0
|
|
20230823,135600,242581600,100200,100200,100200,100200,8
|
|
20230823,135500,241780000,100100,100100,100100,100100,0
|
|
20230823,135400,241780000,100100,100100,100100,100100,0
|
|
20230823,135300,241780000,100100,100100,100100,100100,8
|
|
20230823,135200,240979200,100100,100100,100100,100100,1
|
|
20230823,135100,240879100,99900,99900,99900,99900,0
|
|
20230823,135000,240879100,99900,99900,99900,99900,24
|
|
20230823,134900,238481500,100100,100100,100100,100100,0
|
|
20230823,134800,238481500,100100,100100,100100,100100,0
|
|
20230823,134700,238481500,100100,100100,100100,100100,0
|
|
20230823,134600,238481500,100100,100000,100100,99900,23
|
|
20230823,134500,236181400,99900,99900,99900,99900,0
|
|
20230823,134400,236181400,99900,99900,99900,99900,0
|
|
20230823,134300,236181400,99900,100000,100000,99900,9
|
|
20230823,134200,235281800,99900,99900,100000,99800,173
|
|
20230823,134100,218002600,99900,100000,100000,99900,66
|
|
20230823,134000,211403200,100000,100000,100000,100000,35
|
|
20230823,133900,207903200,100000,100000,100000,100000,69
|
|
20230823,133800,201003200,100100,100200,100200,100000,257
|
|
20230823,133700,175286100,100200,100200,100200,100200,1
|
|
20230823,133600,175185900,100200,100200,100200,100200,20
|
|
20230823,133500,173181900,100200,100400,100400,100200,66
|
|
20230823,133400,166557200,100400,100400,100400,100400,55
|
|
20230823,133300,161035200,100400,100400,100400,100400,0
|
|
20230823,133200,161035200,100400,100400,100400,100400,9
|
|
20230823,133100,160131600,100400,100400,100400,100400,0
|
|
20230823,133000,160131600,100400,100400,100400,100400,0
|
|
20230823,132900,160131600,100400,100400,100400,100400,1
|
|
20230823,132800,160031200,100300,100300,100300,100300,0
|
|
20230823,132700,160031200,100300,100300,100300,100300,0
|
|
20230823,132600,160031200,100300,100300,100300,100300,0
|
|
20230823,132500,160031200,100300,100400,100400,100300,53
|
|
20230823,132400,154712100,100300,100300,100300,100300,0
|
|
20230823,132300,154712100,100300,100300,100300,100300,0
|
|
20230823,132200,154712100,100300,100300,100300,100300,2
|
|
20230823,132100,154511500,100400,100400,100400,100400,0
|
|
20230823,132000,154511500,100400,100400,100400,100400,0
|
|
20230823,131900,154511500,100400,100400,100400,100400,0
|
|
20230823,131800,154511500,100400,100400,100400,100400,17
|
|
20230823,131700,152804700,100400,100400,100400,100400,0
|
|
20230823,131600,152804700,100400,100400,100400,100400,0
|
|
20230823,131500,152804700,100400,100400,100400,100400,0
|
|
20230823,131400,152804700,100400,100400,100400,100400,0
|
|
20230823,131300,152804700,100400,100400,100400,100400,0
|
|
20230823,131200,152804700,100400,100400,100400,100400,0
|
|
20230823,131100,152804700,100400,100400,100400,100400,2
|
|
20230823,131000,152603900,100400,100400,100400,100400,0
|
|
20230823,130900,152603900,100400,100300,100400,100300,83
|
|
20230823,130800,144278700,100400,100400,100400,100400,22
|
|
20230823,130700,142069900,100500,100500,100500,100500,10
|
|
20230823,130600,141064900,100600,100600,100600,100600,0
|
|
20230823,130500,141064900,100600,100600,100600,100600,3
|
|
20230823,130400,140763100,100600,100600,100600,100600,0
|
|
20230823,130300,140763100,100600,100600,100600,100600,0
|
|
20230823,130200,140763100,100600,100600,100600,100600,0
|
|
20230823,130100,140763100,100600,100600,100600,100600,2
|
|
20230823,130000,140561900,100600,100600,100600,100600,0
|
|
20230823,125900,140561900,100600,100600,100600,100600,10
|
|
20230823,125800,139555900,100700,100700,100700,100700,0
|
|
20230823,125700,139555900,100700,100700,100700,100700,0
|
|
20230823,125600,139555900,100700,100700,100700,100700,0
|
|
20230823,125500,139555900,100700,100700,100700,100700,0
|
|
20230823,125400,139555900,100700,100700,100700,100700,0
|
|
20230823,125300,139555900,100700,100700,100700,100700,1
|
|
20230823,125200,139455200,100700,100700,100700,100700,6
|
|
20230823,125100,138851000,100700,100700,100700,100700,0
|
|
20230823,125000,138851000,100700,100700,100700,100700,0
|
|
20230823,124900,138851000,100700,100700,100700,100700,0
|
|
20230823,124800,138851000,100700,100700,100700,100700,0
|
|
20230823,124700,138851000,100700,100700,100700,100700,0
|
|
20230823,124600,138851000,100700,100700,100700,100700,0
|
|
20230823,124500,138851000,100700,100700,100700,100700,0
|
|
20230823,124400,138851000,100700,100700,100700,100700,0
|
|
20230823,124300,138851000,100700,100700,100700,100700,0
|
|
20230823,124200,138851000,100700,100700,100700,100700,0
|
|
20230823,124100,138851000,100700,100700,100700,100700,0
|
|
20230823,124000,138851000,100700,100700,100700,100700,0
|
|
20230823,123900,138851000,100700,100700,100700,100700,4
|
|
20230823,123800,138448200,100700,100700,100700,100700,0
|
|
20230823,123700,138448200,100700,100700,100700,100700,0
|
|
20230823,123600,138448200,100700,100700,100700,100700,0
|
|
20230823,123500,138448200,100700,100700,100700,100700,0
|
|
20230823,123400,138448200,100700,100700,100700,100700,0
|
|
20230823,123300,138448200,100700,100700,100700,100700,1
|
|
20230823,123200,138347500,100500,100500,100500,100500,0
|
|
20230823,123100,138347500,100500,100500,100500,100500,0
|
|
20230823,123000,138347500,100500,100500,100500,100500,0
|
|
20230823,122900,138347500,100500,100500,100500,100500,0
|
|
20230823,122800,138347500,100500,100500,100500,100500,0
|
|
20230823,122700,138347500,100500,100500,100500,100500,0
|
|
20230823,122600,138347500,100500,100500,100500,100500,0
|
|
20230823,122500,138347500,100500,100500,100500,100500,0
|
|
20230823,122400,138347500,100500,100500,100500,100500,13
|
|
20230823,122300,137041000,100500,100500,100500,100500,0
|
|
20230823,122200,137041000,100500,100500,100500,100500,0
|
|
20230823,122100,137041000,100500,100500,100500,100500,0
|
|
20230823,122000,137041000,100500,100500,100500,100500,0
|
|
20230823,121900,137041000,100500,100500,100500,100500,0
|
|
20230823,121800,137041000,100500,100600,100600,100500,3
|
|
20230823,121700,136739300,100900,100900,100900,100900,0
|
|
20230823,121600,136739300,100900,100900,100900,100900,0
|
|
20230823,121500,136739300,100900,100900,100900,100900,0
|
|
20230823,121400,136739300,100900,100900,100900,100900,0
|
|
20230823,121300,136739300,100900,100900,100900,100900,0
|
|
20230823,121200,136739300,100900,100900,100900,100900,0
|
|
20230823,121100,136739300,100900,100900,100900,100900,0
|
|
20230823,121000,136739300,100900,100900,100900,100900,0
|
|
20230823,120900,136739300,100900,100900,100900,100900,0
|
|
20230823,120800,136739300,100900,100900,100900,100900,0
|
|
20230823,120700,136739300,100900,100900,100900,100900,1
|
|
20230823,120600,136638400,100900,100900,100900,100900,0
|
|
20230823,120500,136638400,100900,100900,100900,100900,0
|
|
20230823,120400,136638400,100900,100900,100900,100900,0
|
|
20230823,120300,136638400,100900,100900,100900,100900,0
|
|
20230823,120200,136638400,100900,100700,100900,100700,110
|
|
20230823,120100,125544600,100500,100500,100500,100500,0
|
|
20230823,120000,125544600,100500,100500,100500,100500,0
|
|
20230823,115900,125544600,100500,100500,100500,100500,2
|
|
20230823,115800,125343600,100500,100500,100500,100500,0
|
|
20230823,115700,125343600,100500,100500,100500,100500,0
|
|
20230823,115600,125343600,100500,100500,100500,100500,8
|
|
20230823,115500,124539600,100400,100400,100400,100400,1
|
|
20230823,115400,124439200,100400,100400,100400,100400,0
|
|
20230823,115300,124439200,100400,100400,100400,100400,8
|
|
20230823,115200,123636000,100500,100500,100500,100500,0
|
|
20230823,115100,123636000,100500,100500,100500,100500,5
|
|
20230823,115000,123133500,100500,100500,100500,100500,0
|
|
20230823,114900,123133500,100500,100500,100500,100500,0
|
|
20230823,114800,123133500,100500,100500,100500,100500,0
|
|
20230823,114700,123133500,100500,100500,100500,100500,0
|
|
20230823,114600,123133500,100500,100500,100500,100500,0
|
|
20230823,114500,123133500,100500,100500,100500,100500,0
|
|
20230823,114400,123133500,100500,100500,100500,100500,0
|
|
20230823,114300,123133500,100500,100500,100500,100500,0
|
|
20230823,114200,123133500,100500,100500,100500,100500,0
|
|
20230823,114100,123133500,100500,100500,100500,100500,0
|
|
20230823,114000,123133500,100500,100500,100500,100500,0
|
|
20230823,113900,123133500,100500,100500,100500,100500,0
|
|
20230823,113800,123133500,100500,100500,100500,100500,0
|
|
20230823,113700,123133500,100500,100500,100500,100500,0
|
|
20230823,113600,123133500,100500,100500,100500,100500,0
|
|
20230823,113500,123133500,100500,100500,100500,100500,0
|
|
20230823,113400,123133500,100500,100500,100500,100500,0
|
|
20230823,113300,123133500,100500,100500,100500,100500,14
|
|
20230823,113200,121726500,100500,100500,100500,100500,0
|
|
20230823,113100,121726500,100500,100500,100500,100500,0
|
|
20230823,113000,121726500,100500,100500,100500,100500,0
|
|
20230823,112900,121726500,100500,100500,100500,100500,0
|
|
20230823,112800,121726500,100500,100500,100500,100500,0
|
|
20230823,112700,121726500,100500,100500,100500,100500,0
|
|
20230823,112600,121726500,100500,100600,100600,100500,2
|
|
20230823,112500,121525400,100600,100600,100600,100600,0
|
|
20230823,112400,121525400,100600,100600,100600,100600,0
|
|
20230823,112300,121525400,100600,100600,100600,100600,0
|
|
20230823,112200,121525400,100600,100600,100600,100600,0
|
|
20230823,112100,121525400,100600,100600,100600,100600,0
|
|
20230823,112000,121525400,100600,100600,100600,100600,0
|
|
20230823,111900,121525400,100600,100600,100600,100600,2
|
|
20230823,111800,121324200,100600,100600,100600,100600,1
|
|
20230823,111700,121223600,100200,100200,100200,100200,0
|
|
20230823,111600,121223600,100200,100200,100200,100200,0
|
|
20230823,111500,121223600,100200,100200,100200,100200,0
|
|
20230823,111400,121223600,100200,100200,100200,100200,0
|
|
20230823,111300,121223600,100200,100200,100200,100200,0
|
|
20230823,111200,121223600,100200,100200,100200,100200,0
|
|
20230823,111100,121223600,100200,100200,100200,100200,0
|
|
20230823,111000,121223600,100200,100200,100200,100200,0
|
|
20230823,110900,121223600,100200,100200,100200,100200,0
|
|
20230823,110800,121223600,100200,100200,100200,100200,0
|
|
20230823,110700,121223600,100200,100200,100200,100200,0
|
|
20230823,110600,121223600,100200,100300,100300,100200,32
|
|
20230823,110500,118017000,100500,100500,100500,100500,0
|
|
20230823,110400,118017000,100500,100500,100500,100500,0
|
|
20230823,110300,118017000,100500,100500,100500,100500,0
|
|
20230823,110200,118017000,100500,100500,100500,100500,2
|
|
20230823,110100,117816000,100400,100400,100400,100400,0
|
|
20230823,110000,117816000,100400,100400,100400,100400,0
|
|
20230823,105900,117816000,100400,100400,100400,100400,3
|
|
20230823,105800,117514800,100300,100300,100300,100300,29
|
|
20230823,105700,114606100,100300,100300,100300,100300,0
|
|
20230823,105600,114606100,100300,100300,100300,100300,3
|
|
20230823,105500,114305200,100200,100200,100200,100200,4
|
|
20230823,105400,113904400,100200,100200,100200,100200,0
|
|
20230823,105300,113904400,100200,100200,100200,100200,30
|
|
20230823,105200,110898400,100200,100300,100300,100200,173
|
|
20230823,105100,93554800,100300,100300,100300,100300,24
|
|
20230823,105000,91147600,100300,100300,100300,100300,20
|
|
20230823,104900,89141600,100400,100400,100400,100400,2
|
|
20230823,104800,88940800,100300,100300,100300,100300,0
|
|
20230823,104700,88940800,100300,100300,100300,100300,0
|
|
20230823,104600,88940800,100300,100400,100400,100300,52
|
|
20230823,104500,83722500,100700,100700,100700,100700,7
|
|
20230823,104400,83017600,100400,100400,100400,100400,0
|
|
20230823,104300,83017600,100400,100600,100600,100400,153
|
|
20230823,104200,67646900,100600,100600,100600,100600,0
|
|
20230823,104100,67646900,100600,100600,100600,100600,54
|
|
20230823,104000,62214500,100600,100600,100600,100600,0
|
|
20230823,103900,62214500,100600,100600,100600,100600,0
|
|
20230823,103800,62214500,100600,100900,100900,100600,40
|
|
20230823,103700,58185800,101000,101000,101000,101000,0
|
|
20230823,103600,58185800,101000,101000,101000,101000,0
|
|
20230823,103500,58185800,101000,101000,101000,101000,1
|
|
20230823,103400,58084800,101000,101000,101000,101000,0
|
|
20230823,103300,58084800,101000,101000,101000,101000,0
|
|
20230823,103200,58084800,101000,101000,101000,101000,0
|
|
20230823,103100,58084800,101000,101000,101000,101000,0
|
|
20230823,103000,58084800,101000,101000,101000,101000,1
|
|
20230823,102900,57983800,101000,101000,101000,101000,0
|
|
20230823,102800,57983800,101000,101000,101000,101000,0
|
|
20230823,102700,57983800,101000,101000,101000,101000,0
|
|
20230823,102600,57983800,101000,101000,101000,101000,0
|
|
20230823,102500,57983800,101000,101000,101000,101000,0
|
|
20230823,102400,57983800,101000,101000,101000,101000,0
|
|
20230823,102300,57983800,101000,101000,101000,101000,1
|
|
20230823,102200,57882800,100800,100800,100800,100800,1
|
|
20230823,102100,57782000,101000,101000,101000,101000,1
|
|
20230823,102000,57681000,101000,101000,101000,101000,0
|
|
20230823,101900,57681000,101000,101000,101000,101000,0
|
|
20230823,101800,57681000,101000,101000,101000,101000,0
|
|
20230823,101700,57681000,101000,101000,101000,101000,0
|
|
20230823,101600,57681000,101000,101000,101000,101000,0
|
|
20230823,101500,57681000,101000,101000,101000,101000,0
|
|
20230823,101400,57681000,101000,101000,101000,101000,4
|
|
20230823,101300,57277000,101000,101000,101000,101000,0
|
|
20230823,101200,57277000,101000,101000,101000,101000,0
|
|
20230823,101100,57277000,101000,101000,101000,101000,0
|
|
20230823,101000,57277000,101000,101000,101000,101000,0
|
|
20230823,100900,57277000,101000,101000,101000,101000,20
|
|
20230823,100800,55257000,100600,100600,100600,100600,0
|
|
20230823,100700,55257000,100600,100600,100600,100600,0
|
|
20230823,100600,55257000,100600,100600,100600,100600,0
|
|
20230823,100500,55257000,100600,100600,100600,100600,0
|
|
20230823,100400,55257000,100600,100700,100700,100600,10
|
|
20230823,100300,54250900,100600,100600,100600,100600,0
|
|
20230823,100200,54250900,100600,100600,100600,100600,0
|
|
20230823,100100,54250900,100600,100700,100700,100600,41
|
|
20230823,100000,50124700,101000,100800,101000,100800,89
|
|
20230823,095900,41141000,100700,100700,100700,100700,0
|
|
20230823,095800,41141000,100700,100700,100700,100700,6
|
|
20230823,095700,40536800,100900,100900,100900,100900,0
|
|
20230823,095600,40536800,100900,100900,100900,100900,0
|
|
20230823,095500,40536800,100900,100900,100900,100900,0
|
|
20230823,095400,40536800,100900,100900,100900,100900,1
|
|
20230823,095300,40435900,100900,100900,100900,100900,0
|
|
20230823,095200,40435900,100900,100900,100900,100900,0
|
|
20230823,095100,40435900,100900,100900,100900,100900,0
|
|
20230823,095000,40435900,100900,100900,100900,100900,7
|
|
20230823,094900,39729600,100900,100900,100900,100900,0
|
|
20230823,094800,39729600,100900,100900,100900,100900,0
|
|
20230823,094700,39729600,100900,100900,100900,100900,0
|
|
20230823,094600,39729600,100900,100900,100900,100900,1
|
|
20230823,094500,39628700,100600,100600,100600,100600,0
|
|
20230823,094400,39628700,100600,100600,100600,100600,0
|
|
20230823,094300,39628700,100600,100600,100600,100600,0
|
|
20230823,094200,39628700,100600,100600,100600,100600,0
|
|
20230823,094100,39628700,100600,100700,100700,100600,52
|
|
20230823,094000,34395000,100800,100800,100800,100800,12
|
|
20230823,093900,33185400,100800,100900,100900,100800,41
|
|
20230823,093800,29051800,101000,101000,101000,101000,0
|
|
20230823,093700,29051800,101000,101000,101000,101000,25
|
|
20230823,093600,26526800,101100,101100,101100,101100,7
|
|
20230823,093500,25819100,101200,101200,101200,101200,0
|
|
20230823,093400,25819100,101200,101200,101200,101200,0
|
|
20230823,093300,25819100,101200,101200,101200,101200,0
|
|
20230823,093200,25819100,101200,101200,101200,101200,0
|
|
20230823,093100,25819100,101200,101200,101200,101200,0
|
|
20230823,093000,25819100,101200,101200,101200,101200,0
|
|
20230823,092900,25819100,101200,101200,101200,101200,0
|
|
20230823,092800,25819100,101200,101200,101200,101200,0
|
|
20230823,092700,25819100,101200,101200,101200,101200,0
|
|
20230823,092600,25819100,101200,101200,101200,101200,1
|
|
20230823,092500,25717900,101000,101000,101000,101000,0
|
|
20230823,092400,25717900,101000,101200,101200,101000,22
|
|
20230823,092300,23495100,101100,101100,101100,101100,10
|
|
20230823,092200,22484100,101000,101000,101000,101000,2
|
|
20230823,092100,22282100,101400,101400,101400,101400,0
|
|
20230823,092000,22282100,101400,101400,101400,101400,11
|
|
20230823,091900,21166700,100800,100800,100800,100800,11
|
|
20230823,091800,20057900,101500,101500,101500,101500,0
|
|
20230823,091700,20057900,101500,101500,101500,101500,0
|
|
20230823,091600,20057900,101500,101500,101500,101500,0
|
|
20230823,091500,20057900,101500,101500,101500,101500,0
|
|
20230823,091400,20057900,101500,101500,101500,101500,0
|
|
20230823,091300,20057900,101500,101500,101500,101500,0
|
|
20230823,091200,20057900,101500,101500,101500,101500,0
|
|
20230823,091100,20057900,101500,101500,101500,101500,0
|
|
20230823,091000,20057900,101500,101200,101500,101200,130
|
|
20230823,090900,6888200,101200,101200,101200,101200,0
|
|
20230823,090800,6888200,101200,101200,101200,101200,10
|
|
20230823,090700,5876200,101300,100800,101300,100800,4
|
|
20230823,090600,5472500,100600,100600,100600,100600,0
|
|
20230823,090500,5472500,100600,100600,100600,100600,0
|
|
20230823,090400,5472500,100600,100600,100600,100600,0
|
|
20230823,090300,5472500,100600,100600,100600,100600,0
|
|
20230823,090200,5472500,100600,100600,100600,100600,0
|
|
20230823,090100,5472500,100600,100600,100600,100600,0
|
|
20230823,090000,5472500,100600,101500,101500,100600,54
|