656 lines
35 KiB
CSV
656 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,195300,246472500,100500,100500,100500,100500,43
|
|
20230824,195200,246472500,100500,100500,100500,100500,0
|
|
20230824,195100,246472500,100500,100500,100500,100500,0
|
|
20230824,195000,246472500,100500,100500,100500,100500,0
|
|
20230824,194900,246472500,100500,100500,100500,100500,0
|
|
20230824,194800,246472500,100500,100500,100500,100500,0
|
|
20230824,194700,246472500,100500,100500,100500,100500,0
|
|
20230824,194600,246472500,100500,100500,100500,100500,0
|
|
20230824,194500,246472500,100500,100500,100500,100500,0
|
|
20230824,194400,246472500,100500,100500,100500,100500,0
|
|
20230824,194300,246472500,100500,100500,100500,100500,0
|
|
20230824,194200,246472500,100500,100500,100500,100500,0
|
|
20230824,194100,246472500,100500,100500,100500,100500,0
|
|
20230824,194000,246472500,100500,100500,100500,100500,0
|
|
20230824,193900,246472500,100500,100500,100500,100500,0
|
|
20230824,193800,246472500,100500,100500,100500,100500,0
|
|
20230824,193700,246472500,100500,100500,100500,100500,0
|
|
20230824,193600,246472500,100500,100500,100500,100500,0
|
|
20230824,193500,246472500,100500,100500,100500,100500,0
|
|
20230824,193400,246472500,100500,100500,100500,100500,0
|
|
20230824,193300,246472500,100500,100500,100500,100500,0
|
|
20230824,193200,246472500,100500,100500,100500,100500,0
|
|
20230824,193100,246472500,100500,100500,100500,100500,0
|
|
20230824,193000,246472500,100500,100500,100500,100500,0
|
|
20230824,192900,246472500,100500,100500,100500,100500,0
|
|
20230824,192800,246472500,100500,100500,100500,100500,0
|
|
20230824,192700,246472500,100500,100500,100500,100500,0
|
|
20230824,192600,246472500,100500,100500,100500,100500,0
|
|
20230824,192500,246472500,100500,100500,100500,100500,0
|
|
20230824,192400,246472500,100500,100500,100500,100500,0
|
|
20230824,192300,246472500,100500,100500,100500,100500,43
|
|
20230824,192200,246472500,100500,100500,100500,100500,0
|
|
20230824,192100,246472500,100500,100500,100500,100500,0
|
|
20230824,192000,246472500,100500,100500,100500,100500,0
|
|
20230824,191900,246472500,100500,100500,100500,100500,0
|
|
20230824,191800,246472500,100500,100500,100500,100500,0
|
|
20230824,191700,246472500,100500,100500,100500,100500,0
|
|
20230824,191600,246472500,100500,100500,100500,100500,0
|
|
20230824,191500,246472500,100500,100500,100500,100500,0
|
|
20230824,191400,246472500,100500,100500,100500,100500,0
|
|
20230824,191300,246472500,100500,100500,100500,100500,0
|
|
20230824,191200,246472500,100500,100500,100500,100500,0
|
|
20230824,191100,246472500,100500,100500,100500,100500,0
|
|
20230824,191000,246472500,100500,100500,100500,100500,0
|
|
20230824,190900,246472500,100500,100500,100500,100500,0
|
|
20230824,190800,246472500,100500,100500,100500,100500,0
|
|
20230824,190700,246472500,100500,100500,100500,100500,0
|
|
20230824,190600,246472500,100500,100500,100500,100500,0
|
|
20230824,190500,246472500,100500,100500,100500,100500,0
|
|
20230824,190400,246472500,100500,100500,100500,100500,0
|
|
20230824,190300,246472500,100500,100500,100500,100500,0
|
|
20230824,190200,246472500,100500,100500,100500,100500,0
|
|
20230824,190100,246472500,100500,100500,100500,100500,0
|
|
20230824,190000,246472500,100500,100500,100500,100500,0
|
|
20230824,185900,246472500,100500,100500,100500,100500,0
|
|
20230824,185800,246472500,100500,100500,100500,100500,0
|
|
20230824,185700,246472500,100500,100500,100500,100500,0
|
|
20230824,185600,246472500,100500,100500,100500,100500,0
|
|
20230824,185500,246472500,100500,100500,100500,100500,0
|
|
20230824,185400,246472500,100500,100500,100500,100500,0
|
|
20230824,185300,246472500,100500,100500,100500,100500,43
|
|
20230824,185200,246472500,100500,100500,100500,100500,0
|
|
20230824,185100,246472500,100500,100500,100500,100500,0
|
|
20230824,185000,246472500,100500,100500,100500,100500,0
|
|
20230824,184900,246472500,100500,100500,100500,100500,0
|
|
20230824,184800,246472500,100500,100500,100500,100500,0
|
|
20230824,184700,246472500,100500,100500,100500,100500,0
|
|
20230824,184600,246472500,100500,100500,100500,100500,0
|
|
20230824,184500,246472500,100500,100500,100500,100500,0
|
|
20230824,184400,246472500,100500,100500,100500,100500,0
|
|
20230824,184300,246472500,100500,100500,100500,100500,0
|
|
20230824,184200,246472500,100500,100500,100500,100500,0
|
|
20230824,184100,246472500,100500,100500,100500,100500,0
|
|
20230824,184000,246472500,100500,100500,100500,100500,0
|
|
20230824,183900,246472500,100500,100500,100500,100500,0
|
|
20230824,183800,246472500,100500,100500,100500,100500,0
|
|
20230824,183700,246472500,100500,100500,100500,100500,0
|
|
20230824,183600,246472500,100500,100500,100500,100500,0
|
|
20230824,183500,246472500,100500,100500,100500,100500,0
|
|
20230824,183400,246472500,100500,100500,100500,100500,0
|
|
20230824,183300,246472500,100500,100500,100500,100500,0
|
|
20230824,183200,246472500,100500,100500,100500,100500,0
|
|
20230824,183100,246472500,100500,100500,100500,100500,0
|
|
20230824,183000,246472500,100500,100500,100500,100500,0
|
|
20230824,182900,246472500,100500,100500,100500,100500,0
|
|
20230824,182800,246472500,100500,100500,100500,100500,0
|
|
20230824,182700,246472500,100500,100500,100500,100500,0
|
|
20230824,182600,246472500,100500,100500,100500,100500,0
|
|
20230824,182500,246472500,100500,100500,100500,100500,0
|
|
20230824,182400,246472500,100500,100500,100500,100500,0
|
|
20230824,182300,246472500,100500,100500,100500,100500,43
|
|
20230824,182200,246472500,100500,100500,100500,100500,0
|
|
20230824,182100,246472500,100500,100500,100500,100500,0
|
|
20230824,182000,246472500,100500,100500,100500,100500,0
|
|
20230824,181900,246472500,100500,100500,100500,100500,0
|
|
20230824,181800,246472500,100500,100500,100500,100500,0
|
|
20230824,181700,246472500,100500,100500,100500,100500,0
|
|
20230824,181600,246472500,100500,100500,100500,100500,0
|
|
20230824,181500,246472500,100500,100500,100500,100500,0
|
|
20230824,181400,246472500,100500,100500,100500,100500,0
|
|
20230824,181300,246472500,100500,100500,100500,100500,0
|
|
20230824,181200,246472500,100500,100500,100500,100500,0
|
|
20230824,181100,246472500,100500,100500,100500,100500,0
|
|
20230824,181000,246472500,100500,100500,100500,100500,0
|
|
20230824,180900,246472500,100500,100500,100500,100500,0
|
|
20230824,180800,246472500,100500,100500,100500,100500,0
|
|
20230824,180700,246472500,100500,100500,100500,100500,0
|
|
20230824,180600,246472500,100500,100500,100500,100500,0
|
|
20230824,180500,246472500,100500,100500,100500,100500,0
|
|
20230824,180400,246472500,100500,100500,100500,100500,0
|
|
20230824,180300,246472500,100500,100500,100500,100500,0
|
|
20230824,180200,246472500,100500,100500,100500,100500,0
|
|
20230824,180100,246472500,100500,100500,100500,100500,0
|
|
20230824,180000,246472500,100500,100500,100500,100500,0
|
|
20230824,175900,246472500,100500,100500,100500,100500,0
|
|
20230824,175800,246472500,100500,100500,100500,100500,0
|
|
20230824,175700,246472500,100500,100500,100500,100500,0
|
|
20230824,175600,246472500,100500,100500,100500,100500,0
|
|
20230824,175500,246472500,100500,100500,100500,100500,0
|
|
20230824,175400,246472500,100500,100500,100500,100500,0
|
|
20230824,175300,246472500,100500,100500,100500,100500,43
|
|
20230824,175200,246472500,100500,100500,100500,100500,0
|
|
20230824,175100,246472500,100500,100500,100500,100500,0
|
|
20230824,175000,246472500,100500,100500,100500,100500,0
|
|
20230824,174900,246472500,100500,100500,100500,100500,0
|
|
20230824,174800,246472500,100500,100500,100500,100500,0
|
|
20230824,174700,246472500,100500,100500,100500,100500,0
|
|
20230824,174600,246472500,100500,100500,100500,100500,0
|
|
20230824,174500,246472500,100500,100500,100500,100500,0
|
|
20230824,174400,246472500,100500,100500,100500,100500,0
|
|
20230824,174300,246472500,100500,100500,100500,100500,0
|
|
20230824,174200,246472500,100500,100500,100500,100500,0
|
|
20230824,174100,246472500,100500,100500,100500,100500,0
|
|
20230824,174000,246472500,100500,100500,100500,100500,0
|
|
20230824,173900,246472500,100500,100500,100500,100500,0
|
|
20230824,173800,246472500,100500,100500,100500,100500,0
|
|
20230824,173700,246472500,100500,100500,100500,100500,0
|
|
20230824,173600,246472500,100500,100500,100500,100500,0
|
|
20230824,173500,246472500,100500,100500,100500,100500,0
|
|
20230824,173400,246472500,100500,100500,100500,100500,0
|
|
20230824,173300,246472500,100500,100500,100500,100500,0
|
|
20230824,173200,246472500,100500,100500,100500,100500,0
|
|
20230824,173100,246472500,100500,100500,100500,100500,0
|
|
20230824,173000,246472500,100500,100500,100500,100500,0
|
|
20230824,172900,246472500,100500,100500,100500,100500,0
|
|
20230824,172800,246472500,100500,100500,100500,100500,0
|
|
20230824,172700,246472500,100500,100500,100500,100500,0
|
|
20230824,172600,246472500,100500,100500,100500,100500,0
|
|
20230824,172500,246472500,100500,100500,100500,100500,0
|
|
20230824,172400,246472500,100500,100500,100500,100500,0
|
|
20230824,172300,246472500,100500,100500,100500,100500,43
|
|
20230824,172200,246472500,100500,100500,100500,100500,0
|
|
20230824,172100,246472500,100500,100500,100500,100500,0
|
|
20230824,172000,246472500,100500,100500,100500,100500,0
|
|
20230824,171900,246472500,100500,100500,100500,100500,0
|
|
20230824,171800,246472500,100500,100500,100500,100500,0
|
|
20230824,171700,246472500,100500,100500,100500,100500,0
|
|
20230824,171600,246472500,100500,100500,100500,100500,0
|
|
20230824,171500,246472500,100500,100500,100500,100500,0
|
|
20230824,171400,246472500,100500,100500,100500,100500,0
|
|
20230824,171300,246472500,100500,100500,100500,100500,0
|
|
20230824,171200,246472500,100500,100500,100500,100500,0
|
|
20230824,171100,246472500,100500,100500,100500,100500,0
|
|
20230824,171000,246472500,100500,100500,100500,100500,0
|
|
20230824,170900,246472500,100500,100500,100500,100500,0
|
|
20230824,170800,246472500,100500,100500,100500,100500,0
|
|
20230824,170700,246472500,100500,100500,100500,100500,0
|
|
20230824,170600,246472500,100500,100500,100500,100500,0
|
|
20230824,170500,246472500,100500,100500,100500,100500,0
|
|
20230824,170400,246472500,100500,100500,100500,100500,0
|
|
20230824,170300,246472500,100500,100500,100500,100500,0
|
|
20230824,170200,246472500,100500,100500,100500,100500,0
|
|
20230824,170100,246472500,100500,100500,100500,100500,0
|
|
20230824,170000,246472500,100500,100500,100500,100500,0
|
|
20230824,165900,246472500,100500,100500,100500,100500,0
|
|
20230824,165800,246472500,100500,100500,100500,100500,0
|
|
20230824,165700,246472500,100500,100500,100500,100500,0
|
|
20230824,165600,246472500,100500,100500,100500,100500,0
|
|
20230824,165500,246472500,100500,100500,100500,100500,0
|
|
20230824,165400,246472500,100500,100500,100500,100500,0
|
|
20230824,165300,246472500,100500,100500,100500,100500,43
|
|
20230824,165200,246472500,100500,100500,100500,100500,0
|
|
20230824,165100,246472500,100500,100500,100500,100500,0
|
|
20230824,165000,246472500,100500,100500,100500,100500,0
|
|
20230824,164900,246472500,100500,100500,100500,100500,0
|
|
20230824,164800,246472500,100500,100500,100500,100500,0
|
|
20230824,164700,246472500,100500,100500,100500,100500,0
|
|
20230824,164600,246472500,100500,100500,100500,100500,0
|
|
20230824,164500,246472500,100500,100500,100500,100500,0
|
|
20230824,164400,246472500,100500,100500,100500,100500,0
|
|
20230824,164300,246472500,100500,100500,100500,100500,0
|
|
20230824,164200,246472500,100500,100500,100500,100500,0
|
|
20230824,164100,246472500,100500,100500,100500,100500,0
|
|
20230824,164000,246472500,100500,100500,100500,100500,0
|
|
20230824,163900,246472500,100500,100500,100500,100500,0
|
|
20230824,163800,246472500,100500,100500,100500,100500,0
|
|
20230824,163700,246472500,100500,100500,100500,100500,0
|
|
20230824,163600,246472500,100500,100500,100500,100500,0
|
|
20230824,163500,246472500,100500,100500,100500,100500,0
|
|
20230824,163400,246472500,100500,100500,100500,100500,0
|
|
20230824,163300,246472500,100500,100500,100500,100500,0
|
|
20230824,163200,246472500,100500,100500,100500,100500,0
|
|
20230824,163100,246472500,100500,100500,100500,100500,0
|
|
20230824,163000,246472500,100500,100500,100500,100500,0
|
|
20230824,162900,246472500,100500,100500,100500,100500,0
|
|
20230824,162800,246472500,100500,100500,100500,100500,0
|
|
20230824,162700,246472500,100500,100500,100500,100500,0
|
|
20230824,162600,246472500,100500,100500,100500,100500,0
|
|
20230824,162500,246472500,100500,100500,100500,100500,0
|
|
20230824,162400,246472500,100500,100500,100500,100500,0
|
|
20230824,162300,246472500,100500,100500,100500,100500,43
|
|
20230824,162200,246472500,100500,100500,100500,100500,0
|
|
20230824,162100,246472500,100500,100500,100500,100500,0
|
|
20230824,162000,246472500,100500,100500,100500,100500,0
|
|
20230824,161900,246472500,100500,100500,100500,100500,0
|
|
20230824,161800,246472500,100500,100500,100500,100500,0
|
|
20230824,161700,246472500,100500,100500,100500,100500,0
|
|
20230824,161600,246472500,100500,100500,100500,100500,0
|
|
20230824,161500,246472500,100500,100500,100500,100500,0
|
|
20230824,161400,246472500,100500,100500,100500,100500,0
|
|
20230824,161300,246472500,100500,100500,100500,100500,0
|
|
20230824,161200,246472500,100500,100500,100500,100500,0
|
|
20230824,161100,246472500,100500,100500,100500,100500,0
|
|
20230824,161000,246472500,100500,100500,100500,100500,0
|
|
20230824,160900,246472500,100500,100500,100500,100500,0
|
|
20230824,160800,246472500,100500,100500,100500,100500,0
|
|
20230824,160700,246472500,100500,100500,100500,100500,0
|
|
20230824,160600,246472500,100500,100500,100500,100500,0
|
|
20230824,160500,246472500,100500,100500,100500,100500,0
|
|
20230824,160400,246472500,100500,100500,100500,100500,0
|
|
20230824,160300,246472500,100500,100500,100500,100500,0
|
|
20230824,160200,246472500,100500,100500,100500,100500,0
|
|
20230824,160100,246472500,100500,100500,100500,100500,0
|
|
20230824,160000,246472500,100500,100500,100500,100500,0
|
|
20230824,155900,246472500,100500,100500,100500,100500,0
|
|
20230824,155800,246472500,100500,100500,100500,100500,0
|
|
20230824,155700,246472500,100500,100500,100500,100500,0
|
|
20230824,155600,246472500,100500,100500,100500,100500,0
|
|
20230824,155500,246472500,100500,100500,100500,100500,0
|
|
20230824,155400,246472500,100500,100500,100500,100500,0
|
|
20230824,155300,246472500,100500,100500,100500,100500,43
|
|
20230824,155200,246472500,100500,100500,100500,100500,0
|
|
20230824,155100,246472500,100500,100500,100500,100500,0
|
|
20230824,155000,246472500,100500,100500,100500,100500,0
|
|
20230824,154900,246472500,100500,100500,100500,100500,0
|
|
20230824,154800,246472500,100500,100500,100500,100500,0
|
|
20230824,154700,246472500,100500,100500,100500,100500,0
|
|
20230824,154600,246472500,100500,100500,100500,100500,0
|
|
20230824,154500,246472500,100500,100500,100500,100500,0
|
|
20230824,154400,246472500,100500,100500,100500,100500,0
|
|
20230824,154300,246472500,100500,100500,100500,100500,0
|
|
20230824,154200,246472500,100500,100500,100500,100500,0
|
|
20230824,154100,246472500,100500,100500,100500,100500,0
|
|
20230824,154000,246472500,100500,100500,100500,100500,0
|
|
20230824,153900,246472500,100500,100500,100500,100500,0
|
|
20230824,153800,246472500,100500,100500,100500,100500,0
|
|
20230824,153700,246472500,100500,100500,100500,100500,0
|
|
20230824,153600,246472500,100500,100500,100500,100500,0
|
|
20230824,153500,246472500,100500,100500,100500,100500,0
|
|
20230824,153400,246472500,100500,100500,100500,100500,0
|
|
20230824,153300,246472500,100500,100500,100500,100500,0
|
|
20230824,153200,246472500,100500,100500,100500,100500,0
|
|
20230824,153100,246472500,100500,100500,100500,100500,0
|
|
20230824,153000,246472500,100500,100500,100500,100500,43
|
|
20230824,152900,242151000,100500,100500,100500,100500,0
|
|
20230824,152800,242151000,100500,100500,100500,100500,0
|
|
20230824,152700,242151000,100500,100500,100500,100500,0
|
|
20230824,152600,242151000,100500,100500,100500,100500,0
|
|
20230824,152500,242151000,100500,100500,100500,100500,0
|
|
20230824,152400,242151000,100500,100500,100500,100500,0
|
|
20230824,152300,242151000,100500,100500,100500,100500,0
|
|
20230824,152200,242151000,100500,100500,100500,100500,0
|
|
20230824,152100,242151000,100500,100500,100500,100500,0
|
|
20230824,152000,242151000,100500,100500,100500,100500,0
|
|
20230824,151900,242151000,100500,100000,100500,100000,32
|
|
20230824,151800,238950500,100500,100500,100500,100500,0
|
|
20230824,151700,238950500,100500,100000,100500,100000,3
|
|
20230824,151600,238650000,100000,100000,100000,100000,0
|
|
20230824,151500,238650000,100000,100000,100000,100000,2
|
|
20230824,151400,238450000,99900,99900,99900,99900,0
|
|
20230824,151300,238450000,99900,99900,99900,99900,0
|
|
20230824,151200,238450000,99900,99900,99900,99900,2
|
|
20230824,151100,238250200,100000,100000,100000,100000,10
|
|
20230824,151000,237250200,100000,100000,100000,100000,60
|
|
20230824,150900,231250200,100500,100500,100500,100500,1
|
|
20230824,150800,231149700,99800,99900,100500,99800,47
|
|
20230824,150700,226444900,99900,99900,99900,99900,0
|
|
20230824,150600,226444900,99900,99900,99900,99900,19
|
|
20230824,150500,224546800,99900,99900,99900,99900,84
|
|
20230824,150400,216155200,99900,99900,99900,99900,0
|
|
20230824,150300,216155200,99900,99900,99900,99900,12
|
|
20230824,150200,214956400,99900,99900,99900,99900,0
|
|
20230824,150100,214956400,99900,99900,99900,99900,124
|
|
20230824,150000,202568800,99900,99900,99900,99900,0
|
|
20230824,145900,202568800,99900,99900,99900,99900,1
|
|
20230824,145800,202468900,100100,100100,100100,100100,0
|
|
20230824,145700,202468900,100100,100100,100100,100100,0
|
|
20230824,145600,202468900,100100,100100,100100,100100,0
|
|
20230824,145500,202468900,100100,100100,100100,100100,1
|
|
20230824,145400,202368800,100000,100000,100000,100000,29
|
|
20230824,145300,199468800,100000,100000,100000,100000,0
|
|
20230824,145200,199468800,100000,100000,100000,100000,0
|
|
20230824,145100,199468800,100000,100000,100000,100000,1
|
|
20230824,145000,199368800,99900,99900,99900,99900,1
|
|
20230824,144900,199268900,99900,99900,99900,99900,0
|
|
20230824,144800,199268900,99900,99900,99900,99900,0
|
|
20230824,144700,199268900,99900,99900,99900,99900,0
|
|
20230824,144600,199268900,99900,99900,99900,99900,30
|
|
20230824,144500,196271900,99900,99900,99900,99900,0
|
|
20230824,144400,196271900,99900,99900,99900,99900,0
|
|
20230824,144300,196271900,99900,99900,99900,99900,13
|
|
20230824,144200,194973200,99900,99900,99900,99800,75
|
|
20230824,144100,187483600,100100,100100,100100,100100,0
|
|
20230824,144000,187483600,100100,100100,100100,100100,0
|
|
20230824,143900,187483600,100100,100100,100100,100100,0
|
|
20230824,143800,187483600,100100,100100,100100,100100,0
|
|
20230824,143700,187483600,100100,100100,100100,100100,0
|
|
20230824,143600,187483600,100100,100100,100100,100100,1
|
|
20230824,143500,187383500,99900,99900,99900,99900,0
|
|
20230824,143400,187383500,99900,99900,99900,99900,0
|
|
20230824,143300,187383500,99900,99900,99900,99900,0
|
|
20230824,143200,187383500,99900,99900,99900,99900,0
|
|
20230824,143100,187383500,99900,99900,99900,99900,0
|
|
20230824,143000,187383500,99900,99900,99900,99900,0
|
|
20230824,142900,187383500,99900,99900,99900,99900,11
|
|
20230824,142800,186284600,100100,100100,100100,100100,2
|
|
20230824,142700,186084400,100100,100100,100100,100100,1
|
|
20230824,142600,185984300,100100,100100,100100,100100,0
|
|
20230824,142500,185984300,100100,100100,100100,100100,0
|
|
20230824,142400,185984300,100100,100100,100100,100100,0
|
|
20230824,142300,185984300,100100,99900,100100,99900,5
|
|
20230824,142200,185484000,99900,99900,99900,99900,49
|
|
20230824,142100,180588900,99900,99900,99900,99900,0
|
|
20230824,142000,180588900,99900,99900,99900,99900,0
|
|
20230824,141900,180588900,99900,99900,99900,99900,0
|
|
20230824,141800,180588900,99900,99900,99900,99900,0
|
|
20230824,141700,180588900,99900,99900,99900,99900,0
|
|
20230824,141600,180588900,99900,99900,99900,99900,0
|
|
20230824,141500,180588900,99900,99900,99900,99900,0
|
|
20230824,141400,180588900,99900,99900,99900,99900,0
|
|
20230824,141300,180588900,99900,99900,99900,99900,8
|
|
20230824,141200,179789700,99900,99900,99900,99900,0
|
|
20230824,141100,179789700,99900,99900,99900,99900,0
|
|
20230824,141000,179789700,99900,99900,99900,99900,4
|
|
20230824,140900,179390100,99800,99800,99800,99800,0
|
|
20230824,140800,179390100,99800,99800,99800,99800,0
|
|
20230824,140700,179390100,99800,99800,99800,99800,0
|
|
20230824,140600,179390100,99800,99800,99800,99800,0
|
|
20230824,140500,179390100,99800,99800,99800,99800,0
|
|
20230824,140400,179390100,99800,99900,99900,99800,30
|
|
20230824,140300,176395500,99900,99900,99900,99900,22
|
|
20230824,140200,174197700,99900,99900,99900,99900,40
|
|
20230824,140100,170201700,100100,100100,100100,100100,13
|
|
20230824,140000,168900400,100100,100100,100100,100100,12
|
|
20230824,135900,167699200,100300,100300,100300,100300,0
|
|
20230824,135800,167699200,100300,100300,100300,100300,0
|
|
20230824,135700,167699200,100300,100300,100300,100300,1
|
|
20230824,135600,167598900,100000,100000,100000,100000,0
|
|
20230824,135500,167598900,100000,100000,100000,100000,1
|
|
20230824,135400,167498900,100000,100000,100000,100000,0
|
|
20230824,135300,167498900,100000,100000,100000,100000,0
|
|
20230824,135200,167498900,100000,100000,100000,100000,3
|
|
20230824,135100,167198900,99900,99900,99900,99900,0
|
|
20230824,135000,167198900,99900,99900,99900,99900,0
|
|
20230824,134900,167198900,99900,99900,99900,99900,0
|
|
20230824,134800,167198900,99900,99900,99900,99900,0
|
|
20230824,134700,167198900,99900,99900,99900,99900,0
|
|
20230824,134600,167198900,99900,99900,99900,99900,0
|
|
20230824,134500,167198900,99900,99900,99900,99900,0
|
|
20230824,134400,167198900,99900,99900,99900,99900,0
|
|
20230824,134300,167198900,99900,99900,99900,99900,0
|
|
20230824,134200,167198900,99900,99900,99900,99900,0
|
|
20230824,134100,167198900,99900,99900,99900,99900,0
|
|
20230824,134000,167198900,99900,99900,99900,99900,0
|
|
20230824,133900,167198900,99900,99900,99900,99900,0
|
|
20230824,133800,167198900,99900,99900,99900,99900,0
|
|
20230824,133700,167198900,99900,99900,99900,99900,0
|
|
20230824,133600,167198900,99900,99900,99900,99900,0
|
|
20230824,133500,167198900,99900,99900,99900,99900,39
|
|
20230824,133400,163302800,100000,100000,100000,100000,50
|
|
20230824,133300,158302800,100000,100100,100100,100000,50
|
|
20230824,133200,153300800,100500,100500,100500,100500,0
|
|
20230824,133100,153300800,100500,100200,100500,100000,54
|
|
20230824,133000,147894000,100500,100500,100500,100500,0
|
|
20230824,132900,147894000,100500,100500,100500,100500,0
|
|
20230824,132800,147894000,100500,100500,100500,100500,0
|
|
20230824,132700,147894000,100500,100500,100500,100500,0
|
|
20230824,132600,147894000,100500,100500,100500,100500,0
|
|
20230824,132500,147894000,100500,100500,100500,100500,0
|
|
20230824,132400,147894000,100500,100500,100500,100500,0
|
|
20230824,132300,147894000,100500,100500,100500,100500,0
|
|
20230824,132200,147894000,100500,100500,100500,100500,0
|
|
20230824,132100,147894000,100500,100500,100500,100500,0
|
|
20230824,132000,147894000,100500,100500,100500,100500,0
|
|
20230824,131900,147894000,100500,100500,100500,100500,0
|
|
20230824,131800,147894000,100500,100500,100500,100500,0
|
|
20230824,131700,147894000,100500,100500,100500,100500,0
|
|
20230824,131600,147894000,100500,100500,100500,100500,1
|
|
20230824,131500,147793500,100100,100100,100100,100100,0
|
|
20230824,131400,147793500,100100,100100,100100,100100,0
|
|
20230824,131300,147793500,100100,100100,100100,100100,0
|
|
20230824,131200,147793500,100100,100100,100100,100100,0
|
|
20230824,131100,147793500,100100,100100,100100,100100,0
|
|
20230824,131000,147793500,100100,100100,100100,100100,0
|
|
20230824,130900,147793500,100100,100100,100100,100100,0
|
|
20230824,130800,147793500,100100,100100,100100,100100,0
|
|
20230824,130700,147793500,100100,100100,100100,100100,0
|
|
20230824,130600,147793500,100100,100100,100100,100100,0
|
|
20230824,130500,147793500,100100,100100,100100,100100,0
|
|
20230824,130400,147793500,100100,100100,100100,100100,0
|
|
20230824,130300,147793500,100100,100100,100100,100100,0
|
|
20230824,130200,147793500,100100,100100,100100,100100,0
|
|
20230824,130100,147793500,100100,100100,100100,100100,0
|
|
20230824,130000,147793500,100100,100100,100100,100100,0
|
|
20230824,125900,147793500,100100,100100,100100,100100,0
|
|
20230824,125800,147793500,100100,100100,100100,100100,0
|
|
20230824,125700,147793500,100100,100100,100100,100100,0
|
|
20230824,125600,147793500,100100,100100,100100,100100,0
|
|
20230824,125500,147793500,100100,100100,100100,100100,0
|
|
20230824,125400,147793500,100100,100100,100100,100100,34
|
|
20230824,125300,144390100,100100,100100,100100,100100,0
|
|
20230824,125200,144390100,100100,100100,100100,100100,0
|
|
20230824,125100,144390100,100100,100100,100100,100100,0
|
|
20230824,125000,144390100,100100,100100,100100,100100,0
|
|
20230824,124900,144390100,100100,100100,100100,100100,0
|
|
20230824,124800,144390100,100100,100100,100100,100100,0
|
|
20230824,124700,144390100,100100,100100,100100,100100,0
|
|
20230824,124600,144390100,100100,100100,100100,100100,0
|
|
20230824,124500,144390100,100100,100100,100100,100100,0
|
|
20230824,124400,144390100,100100,100100,100100,100100,0
|
|
20230824,124300,144390100,100100,100100,100100,100100,10
|
|
20230824,124200,143389100,100100,100100,100100,100100,0
|
|
20230824,124100,143389100,100100,100100,100100,100100,0
|
|
20230824,124000,143389100,100100,100100,100100,100100,0
|
|
20230824,123900,143389100,100100,100100,100100,100100,0
|
|
20230824,123800,143389100,100100,100100,100100,100100,0
|
|
20230824,123700,143389100,100100,100100,100100,100100,0
|
|
20230824,123600,143389100,100100,100100,100100,100100,0
|
|
20230824,123500,143389100,100100,100100,100100,100100,0
|
|
20230824,123400,143389100,100100,100100,100100,100100,0
|
|
20230824,123300,143389100,100100,100100,100100,100100,0
|
|
20230824,123200,143389100,100100,100100,100100,100100,0
|
|
20230824,123100,143389100,100100,100100,100100,100100,0
|
|
20230824,123000,143389100,100100,100100,100100,100100,1
|
|
20230824,122900,143289000,100100,100100,100100,100100,1
|
|
20230824,122800,143188900,100100,100100,100100,100100,0
|
|
20230824,122700,143188900,100100,100100,100100,100100,0
|
|
20230824,122600,143188900,100100,100100,100100,100100,0
|
|
20230824,122500,143188900,100100,100100,100100,100100,0
|
|
20230824,122400,143188900,100100,100100,100100,100100,0
|
|
20230824,122300,143188900,100100,100200,100200,100000,161
|
|
20230824,122200,127071900,100200,100200,100200,100200,0
|
|
20230824,122100,127071900,100200,100200,100200,100200,0
|
|
20230824,122000,127071900,100200,100200,100200,100200,0
|
|
20230824,121900,127071900,100200,100200,100200,100200,0
|
|
20230824,121800,127071900,100200,100200,100200,100200,0
|
|
20230824,121700,127071900,100200,100200,100200,100200,0
|
|
20230824,121600,127071900,100200,100200,100200,100200,0
|
|
20230824,121500,127071900,100200,100200,100200,100200,0
|
|
20230824,121400,127071900,100200,100200,100200,100200,30
|
|
20230824,121300,124065900,100200,100200,100200,100200,0
|
|
20230824,121200,124065900,100200,100200,100200,100200,0
|
|
20230824,121100,124065900,100200,100200,100200,100200,0
|
|
20230824,121000,124065900,100200,100200,100200,100200,0
|
|
20230824,120900,124065900,100200,100200,100200,100200,0
|
|
20230824,120800,124065900,100200,100200,100200,100200,0
|
|
20230824,120700,124065900,100200,100200,100200,100200,0
|
|
20230824,120600,124065900,100200,100200,100200,100200,0
|
|
20230824,120500,124065900,100200,100200,100200,100200,0
|
|
20230824,120400,124065900,100200,100200,100200,100200,0
|
|
20230824,120300,124065900,100200,100200,100200,100200,1
|
|
20230824,120200,123965700,100300,100300,100300,100300,0
|
|
20230824,120100,123965700,100300,100300,100300,100300,0
|
|
20230824,120000,123965700,100300,100700,100700,100200,66
|
|
20230824,115900,117330000,100700,100700,100700,100700,1
|
|
20230824,115800,117229300,100600,100600,100600,100600,0
|
|
20230824,115700,117229300,100600,100600,100600,100600,9
|
|
20230824,115600,116323900,100200,100200,100200,100200,0
|
|
20230824,115500,116323900,100200,100200,100200,100200,2
|
|
20230824,115400,116123500,100600,100600,100600,100600,0
|
|
20230824,115300,116123500,100600,100600,100600,100600,0
|
|
20230824,115200,116123500,100600,100600,100600,100600,0
|
|
20230824,115100,116123500,100600,100600,100600,100600,0
|
|
20230824,115000,116123500,100600,100600,100600,100600,0
|
|
20230824,114900,116123500,100600,100600,100600,100600,0
|
|
20230824,114800,116123500,100600,100600,100600,100600,1
|
|
20230824,114700,116022900,100700,100700,100700,100700,0
|
|
20230824,114600,116022900,100700,100700,100700,100700,0
|
|
20230824,114500,116022900,100700,100700,100700,100700,0
|
|
20230824,114400,116022900,100700,100700,100700,100700,0
|
|
20230824,114300,116022900,100700,100700,100700,100700,0
|
|
20230824,114200,116022900,100700,100700,100700,100700,0
|
|
20230824,114100,116022900,100700,100700,100700,100700,0
|
|
20230824,114000,116022900,100700,100700,100700,100700,0
|
|
20230824,113900,116022900,100700,100700,100700,100700,0
|
|
20230824,113800,116022900,100700,100700,100700,100700,0
|
|
20230824,113700,116022900,100700,100700,100700,100700,0
|
|
20230824,113600,116022900,100700,100700,100700,100700,0
|
|
20230824,113500,116022900,100700,100600,100700,100600,10
|
|
20230824,113400,115016600,100700,100700,100700,100700,0
|
|
20230824,113300,115016600,100700,100700,100700,100700,0
|
|
20230824,113200,115016600,100700,100700,100700,100700,0
|
|
20230824,113100,115016600,100700,100700,100700,100700,0
|
|
20230824,113000,115016600,100700,100700,100700,100700,0
|
|
20230824,112900,115016600,100700,100700,100700,100700,0
|
|
20230824,112800,115016600,100700,100700,100700,100700,0
|
|
20230824,112700,115016600,100700,100700,100700,100700,0
|
|
20230824,112600,115016600,100700,100700,100700,100700,0
|
|
20230824,112500,115016600,100700,100700,100700,100700,0
|
|
20230824,112400,115016600,100700,100700,100700,100700,0
|
|
20230824,112300,115016600,100700,100700,100700,100700,0
|
|
20230824,112200,115016600,100700,100700,100700,100700,0
|
|
20230824,112100,115016600,100700,100700,100700,100700,0
|
|
20230824,112000,115016600,100700,100700,100700,100700,0
|
|
20230824,111900,115016600,100700,100700,100700,100700,0
|
|
20230824,111800,115016600,100700,100700,100700,100700,1
|
|
20230824,111700,114915900,100700,100200,100700,100200,33
|
|
20230824,111600,111600500,100100,100000,100100,100000,13
|
|
20230824,111500,110299500,99900,99900,99900,99900,0
|
|
20230824,111400,110299500,99900,99900,99900,99900,0
|
|
20230824,111300,110299500,99900,99900,99900,99900,0
|
|
20230824,111200,110299500,99900,99900,99900,99900,0
|
|
20230824,111100,110299500,99900,99900,99900,99900,0
|
|
20230824,111000,110299500,99900,99900,99900,99900,0
|
|
20230824,110900,110299500,99900,99900,99900,99900,3
|
|
20230824,110800,109999800,100000,100000,100000,100000,5
|
|
20230824,110700,109499800,100000,100000,100000,100000,0
|
|
20230824,110600,109499800,100000,100000,100000,100000,0
|
|
20230824,110500,109499800,100000,100000,100000,100000,5
|
|
20230824,110400,108999800,100000,100000,100000,100000,0
|
|
20230824,110300,108999800,100000,100000,100000,100000,0
|
|
20230824,110200,108999800,100000,100000,100000,100000,1
|
|
20230824,110100,108899800,99900,99900,99900,99900,0
|
|
20230824,110000,108899800,99900,99900,99900,99900,2
|
|
20230824,105900,108700000,100000,100000,100000,100000,0
|
|
20230824,105800,108700000,100000,100000,100000,100000,3
|
|
20230824,105700,108400000,100000,100000,100000,100000,1
|
|
20230824,105600,108300000,100000,100000,100000,100000,10
|
|
20230824,105500,107300000,100100,100100,100100,100100,0
|
|
20230824,105400,107300000,100100,100100,100100,100100,0
|
|
20230824,105300,107300000,100100,100100,100100,100100,0
|
|
20230824,105200,107300000,100100,100100,100100,100100,19
|
|
20230824,105100,105398100,100000,100000,100000,100000,23
|
|
20230824,105000,103098100,100000,100000,100000,100000,1
|
|
20230824,104900,102998100,100000,100000,100000,100000,19
|
|
20230824,104800,101098100,99900,99900,99900,99900,1
|
|
20230824,104700,100998200,99900,99900,99900,99900,10
|
|
20230824,104600,99999200,99900,99900,99900,99900,4
|
|
20230824,104500,99599600,99900,99900,99900,99900,1
|
|
20230824,104400,99499700,100000,100000,100000,100000,1
|
|
20230824,104300,99399700,100000,100000,100000,100000,12
|
|
20230824,104200,98199700,100000,100000,100000,100000,17
|
|
20230824,104100,96499700,99900,99900,99900,99900,2
|
|
20230824,104000,96299900,99800,99800,99800,99800,0
|
|
20230824,103900,96299900,99800,99800,99800,99800,0
|
|
20230824,103800,96299900,99800,99800,99800,99800,0
|
|
20230824,103700,96299900,99800,99800,99800,99800,1
|
|
20230824,103600,96200100,99800,99800,99800,99800,0
|
|
20230824,103500,96200100,99800,99800,99800,99800,0
|
|
20230824,103400,96200100,99800,99800,99800,99800,2
|
|
20230824,103300,96000500,99600,99600,99600,99600,0
|
|
20230824,103200,96000500,99600,99600,99600,99600,0
|
|
20230824,103100,96000500,99600,99600,99600,99600,0
|
|
20230824,103000,96000500,99600,99600,99600,99500,67
|
|
20230824,102900,89330300,99700,99700,99700,99700,3
|
|
20230824,102800,89031200,99700,99700,99700,99700,0
|
|
20230824,102700,89031200,99700,99700,99700,99700,30
|
|
20230824,102600,86040200,99700,99800,99800,99700,8
|
|
20230824,102500,85241900,99800,99800,99800,99800,3
|
|
20230824,102400,84942500,99800,99800,99800,99800,27
|
|
20230824,102300,82247900,100000,100000,100000,100000,0
|
|
20230824,102200,82247900,100000,100000,100000,100000,2
|
|
20230824,102100,82047900,100000,100000,100000,100000,0
|
|
20230824,102000,82047900,100000,100000,100000,100000,20
|
|
20230824,101900,80047900,100000,100000,100000,100000,0
|
|
20230824,101800,80047900,100000,100000,100000,100000,0
|
|
20230824,101700,80047900,100000,100000,100000,100000,0
|
|
20230824,101600,80047900,100000,99900,100000,99900,3
|
|
20230824,101500,79748000,99900,99900,99900,99900,1
|
|
20230824,101400,79648100,100100,100100,100100,100100,0
|
|
20230824,101300,79648100,100100,100100,100100,100100,0
|
|
20230824,101200,79648100,100100,100100,100100,100100,0
|
|
20230824,101100,79648100,100100,100100,100100,100100,0
|
|
20230824,101000,79648100,100100,100100,100100,100100,0
|
|
20230824,100900,79648100,100100,100100,100100,100100,0
|
|
20230824,100800,79648100,100100,100100,100100,100100,0
|
|
20230824,100700,79648100,100100,100100,100100,100100,0
|
|
20230824,100600,79648100,100100,100100,100100,100100,0
|
|
20230824,100500,79648100,100100,100100,100100,100100,2
|
|
20230824,100400,79447900,99800,99800,99800,99800,14
|
|
20230824,100300,78050700,100100,100100,100100,100100,0
|
|
20230824,100200,78050700,100100,100100,100100,100100,0
|
|
20230824,100100,78050700,100100,100100,100100,100100,0
|
|
20230824,100000,78050700,100100,100100,100100,100100,0
|
|
20230824,095900,78050700,100100,100100,100100,100100,0
|
|
20230824,095800,78050700,100100,100100,100100,100100,0
|
|
20230824,095700,78050700,100100,100100,100100,100100,6
|
|
20230824,095600,77450100,100100,100100,100100,100100,0
|
|
20230824,095500,77450100,100100,100100,100100,100100,0
|
|
20230824,095400,77450100,100100,100100,100100,100100,0
|
|
20230824,095300,77450100,100100,100100,100100,100100,0
|
|
20230824,095200,77450100,100100,100100,100100,100100,0
|
|
20230824,095100,77450100,100100,100100,100100,100100,1
|
|
20230824,095000,77350000,100300,100300,100300,100300,0
|
|
20230824,094900,77350000,100300,100300,100300,100300,0
|
|
20230824,094800,77350000,100300,100300,100300,100300,0
|
|
20230824,094700,77350000,100300,100300,100300,100300,0
|
|
20230824,094600,77350000,100300,100300,100300,100300,0
|
|
20230824,094500,77350000,100300,100300,100300,100300,0
|
|
20230824,094400,77350000,100300,100300,100300,100300,0
|
|
20230824,094300,77350000,100300,100300,100300,100300,2
|
|
20230824,094200,77149400,99600,99600,99600,99600,0
|
|
20230824,094100,77149400,99600,100100,100100,99600,406
|
|
20230824,094000,36585800,100100,100100,100100,100100,20
|
|
20230824,093900,34583800,100100,100100,100100,100100,0
|
|
20230824,093800,34583800,100100,100100,100100,100100,1
|
|
20230824,093700,34483700,100000,100000,100000,100000,0
|
|
20230824,093600,34483700,100000,100000,100000,100000,0
|
|
20230824,093500,34483700,100000,100000,100000,100000,0
|
|
20230824,093400,34483700,100000,100000,100000,100000,33
|
|
20230824,093300,31183700,99700,99800,99800,99700,18
|
|
20230824,093200,29387900,100000,100000,100000,100000,2
|
|
20230824,093100,29187900,99900,99900,99900,99900,20
|
|
20230824,093000,27189900,99900,99900,99900,99900,42
|
|
20230824,092900,22994100,100000,100000,100000,100000,0
|
|
20230824,092800,22994100,100000,100000,100000,100000,2
|
|
20230824,092700,22794100,100000,100000,100000,100000,1
|
|
20230824,092600,22694100,100000,100000,100000,100000,0
|
|
20230824,092500,22694100,100000,100000,100000,100000,0
|
|
20230824,092400,22694100,100000,100000,100000,100000,10
|
|
20230824,092300,21694100,100500,100500,100500,100500,0
|
|
20230824,092200,21694100,100500,100500,100500,100500,0
|
|
20230824,092100,21694100,100500,100500,100500,100500,0
|
|
20230824,092000,21694100,100500,100500,100500,100500,2
|
|
20230824,091900,21493100,99900,99900,99900,99900,0
|
|
20230824,091800,21493100,99900,99900,99900,99900,0
|
|
20230824,091700,21493100,99900,100100,100100,99900,50
|
|
20230824,091600,16491200,100400,100400,100400,100400,0
|
|
20230824,091500,16491200,100400,100400,100400,100400,48
|
|
20230824,091400,11672000,100500,100500,100500,100500,0
|
|
20230824,091300,11672000,100500,100500,100500,100500,0
|
|
20230824,091200,11672000,100500,100500,100500,100500,0
|
|
20230824,091100,11672000,100500,100500,100500,100500,1
|
|
20230824,091000,11571500,100500,100500,100500,100400,34
|
|
20230824,090900,8155500,100500,100500,100500,100500,0
|
|
20230824,090800,8155500,100500,100500,100500,100500,0
|
|
20230824,090700,8155500,100500,100500,100500,100500,1
|
|
20230824,090600,8055000,100900,100900,100900,100900,24
|
|
20230824,090500,5633400,100900,100500,101000,100500,35
|
|
20230824,090400,2105200,100400,100400,100400,100400,0
|
|
20230824,090300,2105200,100400,100400,100400,100400,3
|
|
20230824,090200,1804000,100400,100400,100400,100400,0
|
|
20230824,090100,1804000,100400,100400,100400,100400,2
|
|
20230824,090000,1603200,100300,100100,100300,100100,16
|