584 lines
30 KiB
CSV
584 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,184100,149899300,56700,56700,56700,56700,38
|
|
20230823,184000,149899300,56700,56700,56700,56700,0
|
|
20230823,183900,149899300,56700,56700,56700,56700,0
|
|
20230823,183800,149899300,56700,56700,56700,56700,0
|
|
20230823,183700,149899300,56700,56700,56700,56700,0
|
|
20230823,183600,149899300,56700,56700,56700,56700,0
|
|
20230823,183500,149899300,56700,56700,56700,56700,0
|
|
20230823,183400,149899300,56700,56700,56700,56700,0
|
|
20230823,183300,149899300,56700,56700,56700,56700,0
|
|
20230823,183200,149899300,56700,56700,56700,56700,0
|
|
20230823,183100,149899300,56700,56700,56700,56700,0
|
|
20230823,183000,149899300,56700,56700,56700,56700,0
|
|
20230823,182900,149899300,56700,56700,56700,56700,0
|
|
20230823,182800,149899300,56700,56700,56700,56700,0
|
|
20230823,182700,149899300,56700,56700,56700,56700,0
|
|
20230823,182600,149899300,56700,56700,56700,56700,0
|
|
20230823,182500,149899300,56700,56700,56700,56700,0
|
|
20230823,182400,149899300,56700,56700,56700,56700,0
|
|
20230823,182300,149899300,56700,56700,56700,56700,0
|
|
20230823,182200,149899300,56700,56700,56700,56700,0
|
|
20230823,182100,149899300,56700,56700,56700,56700,0
|
|
20230823,182000,149899300,56700,56700,56700,56700,0
|
|
20230823,181900,149899300,56700,56700,56700,56700,0
|
|
20230823,181800,149899300,56700,56700,56700,56700,0
|
|
20230823,181700,149899300,56700,56700,56700,56700,0
|
|
20230823,181600,149899300,56700,56700,56700,56700,0
|
|
20230823,181500,149899300,56700,56700,56700,56700,0
|
|
20230823,181400,149899300,56700,56700,56700,56700,0
|
|
20230823,181300,149899300,56700,56700,56700,56700,0
|
|
20230823,181200,149899300,56700,56700,56700,56700,0
|
|
20230823,181100,149899300,56700,56700,56700,56700,38
|
|
20230823,181000,149899300,56700,56700,56700,56700,0
|
|
20230823,180900,149899300,56700,56700,56700,56700,0
|
|
20230823,180800,149899300,56700,56700,56700,56700,0
|
|
20230823,180700,149899300,56700,56700,56700,56700,0
|
|
20230823,180600,149899300,56700,56700,56700,56700,0
|
|
20230823,180500,149899300,56700,56700,56700,56700,0
|
|
20230823,180400,149899300,56700,56700,56700,56700,0
|
|
20230823,180300,149899300,56700,56700,56700,56700,0
|
|
20230823,180200,149899300,56700,56700,56700,56700,0
|
|
20230823,180100,149899300,56700,56700,56700,56700,0
|
|
20230823,180000,149899300,56700,56700,56700,56700,0
|
|
20230823,175900,149899300,56700,56700,56700,56700,0
|
|
20230823,175800,149899300,56700,56700,56700,56700,0
|
|
20230823,175700,149899300,56700,56700,56700,56700,0
|
|
20230823,175600,149899300,56700,56700,56700,56700,0
|
|
20230823,175500,149899300,56700,56700,56700,56700,0
|
|
20230823,175400,149899300,56700,56700,56700,56700,0
|
|
20230823,175300,149899300,56700,56700,56700,56700,0
|
|
20230823,175200,149899300,56700,56700,56700,56700,0
|
|
20230823,175100,149899300,56700,56700,56700,56700,0
|
|
20230823,175000,149899300,56700,56700,56700,56700,0
|
|
20230823,174900,149899300,56700,56700,56700,56700,0
|
|
20230823,174800,149899300,56700,56700,56700,56700,0
|
|
20230823,174700,149899300,56700,56700,56700,56700,0
|
|
20230823,174600,149899300,56700,56700,56700,56700,0
|
|
20230823,174500,149899300,56700,56700,56700,56700,0
|
|
20230823,174400,149899300,56700,56700,56700,56700,0
|
|
20230823,174300,149899300,56700,56700,56700,56700,0
|
|
20230823,174200,149899300,56700,56700,56700,56700,0
|
|
20230823,174100,149899300,56700,56700,56700,56700,38
|
|
20230823,174000,149899300,56700,56700,56700,56700,0
|
|
20230823,173900,149899300,56700,56700,56700,56700,0
|
|
20230823,173800,149899300,56700,56700,56700,56700,0
|
|
20230823,173700,149899300,56700,56700,56700,56700,0
|
|
20230823,173600,149899300,56700,56700,56700,56700,0
|
|
20230823,173500,149899300,56700,56700,56700,56700,0
|
|
20230823,173400,149899300,56700,56700,56700,56700,0
|
|
20230823,173300,149899300,56700,56700,56700,56700,0
|
|
20230823,173200,149899300,56700,56700,56700,56700,0
|
|
20230823,173100,149899300,56700,56700,56700,56700,0
|
|
20230823,173000,149899300,56700,56700,56700,56700,0
|
|
20230823,172900,149899300,56700,56700,56700,56700,0
|
|
20230823,172800,149899300,56700,56700,56700,56700,0
|
|
20230823,172700,149899300,56700,56700,56700,56700,0
|
|
20230823,172600,149899300,56700,56700,56700,56700,0
|
|
20230823,172500,149899300,56700,56700,56700,56700,0
|
|
20230823,172400,149899300,56700,56700,56700,56700,0
|
|
20230823,172300,149899300,56700,56700,56700,56700,0
|
|
20230823,172200,149899300,56700,56700,56700,56700,0
|
|
20230823,172100,149899300,56700,56700,56700,56700,0
|
|
20230823,172000,149899300,56700,56700,56700,56700,0
|
|
20230823,171900,149899300,56700,56700,56700,56700,0
|
|
20230823,171800,149899300,56700,56700,56700,56700,0
|
|
20230823,171700,149899300,56700,56700,56700,56700,0
|
|
20230823,171600,149899300,56700,56700,56700,56700,0
|
|
20230823,171500,149899300,56700,56700,56700,56700,0
|
|
20230823,171400,149899300,56700,56700,56700,56700,0
|
|
20230823,171300,149899300,56700,56700,56700,56700,0
|
|
20230823,171200,149899300,56700,56700,56700,56700,0
|
|
20230823,171100,149899300,56700,56700,56700,56700,38
|
|
20230823,171000,149899300,56700,56700,56700,56700,0
|
|
20230823,170900,149899300,56700,56700,56700,56700,0
|
|
20230823,170800,149899300,56700,56700,56700,56700,0
|
|
20230823,170700,149899300,56700,56700,56700,56700,0
|
|
20230823,170600,149899300,56700,56700,56700,56700,0
|
|
20230823,170500,149899300,56700,56700,56700,56700,0
|
|
20230823,170400,149899300,56700,56700,56700,56700,0
|
|
20230823,170300,149899300,56700,56700,56700,56700,0
|
|
20230823,170200,149899300,56700,56700,56700,56700,0
|
|
20230823,170100,149899300,56700,56700,56700,56700,0
|
|
20230823,170000,149899300,56700,56700,56700,56700,0
|
|
20230823,165900,149899300,56700,56700,56700,56700,0
|
|
20230823,165800,149899300,56700,56700,56700,56700,0
|
|
20230823,165700,149899300,56700,56700,56700,56700,0
|
|
20230823,165600,149899300,56700,56700,56700,56700,0
|
|
20230823,165500,149899300,56700,56700,56700,56700,0
|
|
20230823,165400,149899300,56700,56700,56700,56700,0
|
|
20230823,165300,149899300,56700,56700,56700,56700,0
|
|
20230823,165200,149899300,56700,56700,56700,56700,0
|
|
20230823,165100,149899300,56700,56700,56700,56700,0
|
|
20230823,165000,149899300,56700,56700,56700,56700,0
|
|
20230823,164900,149899300,56700,56700,56700,56700,0
|
|
20230823,164800,149899300,56700,56700,56700,56700,0
|
|
20230823,164700,149899300,56700,56700,56700,56700,0
|
|
20230823,164600,149899300,56700,56700,56700,56700,0
|
|
20230823,164500,149899300,56700,56700,56700,56700,0
|
|
20230823,164400,149899300,56700,56700,56700,56700,0
|
|
20230823,164300,149899300,56700,56700,56700,56700,0
|
|
20230823,164200,149899300,56700,56700,56700,56700,0
|
|
20230823,164100,149899300,56700,56700,56700,56700,38
|
|
20230823,164000,149899300,56700,56700,56700,56700,0
|
|
20230823,163900,149899300,56700,56700,56700,56700,0
|
|
20230823,163800,149899300,56700,56700,56700,56700,0
|
|
20230823,163700,149899300,56700,56700,56700,56700,0
|
|
20230823,163600,149899300,56700,56700,56700,56700,0
|
|
20230823,163500,149899300,56700,56700,56700,56700,0
|
|
20230823,163400,149899300,56700,56700,56700,56700,0
|
|
20230823,163300,149899300,56700,56700,56700,56700,0
|
|
20230823,163200,149899300,56700,56700,56700,56700,0
|
|
20230823,163100,149899300,56700,56700,56700,56700,0
|
|
20230823,163000,149899300,56700,56700,56700,56700,0
|
|
20230823,162900,149899300,56700,56700,56700,56700,0
|
|
20230823,162800,149899300,56700,56700,56700,56700,0
|
|
20230823,162700,149899300,56700,56700,56700,56700,0
|
|
20230823,162600,149899300,56700,56700,56700,56700,0
|
|
20230823,162500,149899300,56700,56700,56700,56700,0
|
|
20230823,162400,149899300,56700,56700,56700,56700,0
|
|
20230823,162300,149899300,56700,56700,56700,56700,0
|
|
20230823,162200,149899300,56700,56700,56700,56700,0
|
|
20230823,162100,149899300,56700,56700,56700,56700,0
|
|
20230823,162000,149899300,56700,56700,56700,56700,0
|
|
20230823,161900,149899300,56700,56700,56700,56700,0
|
|
20230823,161800,149899300,56700,56700,56700,56700,0
|
|
20230823,161700,149899300,56700,56700,56700,56700,0
|
|
20230823,161600,149899300,56700,56700,56700,56700,0
|
|
20230823,161500,149899300,56700,56700,56700,56700,0
|
|
20230823,161400,149899300,56700,56700,56700,56700,0
|
|
20230823,161300,149899300,56700,56700,56700,56700,0
|
|
20230823,161200,149899300,56700,56700,56700,56700,0
|
|
20230823,161100,149899300,56700,56700,56700,56700,38
|
|
20230823,161000,149899300,56700,56700,56700,56700,0
|
|
20230823,160900,149899300,56700,56700,56700,56700,0
|
|
20230823,160800,149899300,56700,56700,56700,56700,0
|
|
20230823,160700,149899300,56700,56700,56700,56700,0
|
|
20230823,160600,149899300,56700,56700,56700,56700,0
|
|
20230823,160500,149899300,56700,56700,56700,56700,0
|
|
20230823,160400,149899300,56700,56700,56700,56700,0
|
|
20230823,160300,149899300,56700,56700,56700,56700,0
|
|
20230823,160200,149899300,56700,56700,56700,56700,0
|
|
20230823,160100,149899300,56700,56700,56700,56700,0
|
|
20230823,160000,149899300,56700,56700,56700,56700,0
|
|
20230823,155900,149899300,56700,56700,56700,56700,0
|
|
20230823,155800,149899300,56700,56700,56700,56700,0
|
|
20230823,155700,149899300,56700,56700,56700,56700,0
|
|
20230823,155600,149899300,56700,56700,56700,56700,0
|
|
20230823,155500,149899300,56700,56700,56700,56700,0
|
|
20230823,155400,149899300,56700,56700,56700,56700,0
|
|
20230823,155300,149899300,56700,56700,56700,56700,0
|
|
20230823,155200,149899300,56700,56700,56700,56700,0
|
|
20230823,155100,149899300,56700,56700,56700,56700,0
|
|
20230823,155000,149899300,56700,56700,56700,56700,0
|
|
20230823,154900,149899300,56700,56700,56700,56700,0
|
|
20230823,154800,149899300,56700,56700,56700,56700,0
|
|
20230823,154700,149899300,56700,56700,56700,56700,0
|
|
20230823,154600,149899300,56700,56700,56700,56700,0
|
|
20230823,154500,149899300,56700,56700,56700,56700,0
|
|
20230823,154400,149899300,56700,56700,56700,56700,0
|
|
20230823,154300,149899300,56700,56700,56700,56700,0
|
|
20230823,154200,149899300,56700,56700,56700,56700,0
|
|
20230823,154100,149899300,56700,56700,56700,56700,38
|
|
20230823,154000,149899300,56700,56700,56700,56700,0
|
|
20230823,153900,149899300,56700,56700,56700,56700,0
|
|
20230823,153800,149899300,56700,56700,56700,56700,0
|
|
20230823,153700,149899300,56700,56700,56700,56700,0
|
|
20230823,153600,149899300,56700,56700,56700,56700,0
|
|
20230823,153500,149899300,56700,56700,56700,56700,0
|
|
20230823,153400,149899300,56700,56700,56700,56700,0
|
|
20230823,153300,149899300,56700,56700,56700,56700,0
|
|
20230823,153200,149899300,56700,56700,56700,56700,0
|
|
20230823,153100,149899300,56700,56700,56700,56700,0
|
|
20230823,153000,149899300,56700,56700,56700,56700,38
|
|
20230823,152900,147744700,56900,56900,56900,56900,0
|
|
20230823,152800,147744700,56900,56900,56900,56900,0
|
|
20230823,152700,147744700,56900,56900,56900,56900,0
|
|
20230823,152600,147744700,56900,56900,56900,56900,0
|
|
20230823,152500,147744700,56900,56900,56900,56900,0
|
|
20230823,152400,147744700,56900,56900,56900,56900,0
|
|
20230823,152300,147744700,56900,56900,56900,56900,0
|
|
20230823,152200,147744700,56900,56900,56900,56900,0
|
|
20230823,152100,147744700,56900,56900,56900,56900,0
|
|
20230823,152000,147744700,56900,56900,56900,56900,0
|
|
20230823,151900,147744700,56900,56700,56900,56700,22
|
|
20230823,151800,146496700,56600,56800,56800,56600,2
|
|
20230823,151700,146383300,56600,56600,56600,56600,0
|
|
20230823,151600,146383300,56600,56600,56600,56600,6
|
|
20230823,151500,146043700,56800,56800,56800,56800,0
|
|
20230823,151400,146043700,56800,56800,56800,56800,0
|
|
20230823,151300,146043700,56800,56800,56800,56800,0
|
|
20230823,151200,146043700,56800,56800,56800,56800,0
|
|
20230823,151100,146043700,56800,56800,56800,56800,0
|
|
20230823,151000,146043700,56800,56600,56800,56600,2
|
|
20230823,150900,145930300,56700,56700,56700,56700,2
|
|
20230823,150800,145816900,56600,56600,56600,56600,9
|
|
20230823,150700,145307500,56600,56600,56600,56600,0
|
|
20230823,150600,145307500,56600,56600,56600,56600,0
|
|
20230823,150500,145307500,56600,56600,56600,56600,3
|
|
20230823,150400,145137700,56600,56600,56600,56600,0
|
|
20230823,150300,145137700,56600,56600,56600,56600,0
|
|
20230823,150200,145137700,56600,56700,56700,56600,58
|
|
20230823,150100,141854600,56800,56800,56800,56800,0
|
|
20230823,150000,141854600,56800,56800,56800,56800,1
|
|
20230823,145900,141797800,56600,56600,56600,56600,2
|
|
20230823,145800,141684600,56600,56600,56600,56600,20
|
|
20230823,145700,140552600,56600,56600,56600,56600,0
|
|
20230823,145600,140552600,56600,56600,56600,56600,0
|
|
20230823,145500,140552600,56600,56600,56600,56600,0
|
|
20230823,145400,140552600,56600,56700,56700,56600,17
|
|
20230823,145300,139590300,56700,56700,56700,56700,0
|
|
20230823,145200,139590300,56700,56700,56700,56700,10
|
|
20230823,145100,139023300,56700,56700,56700,56700,0
|
|
20230823,145000,139023300,56700,56700,56700,56700,0
|
|
20230823,144900,139023300,56700,56700,56700,56700,20
|
|
20230823,144800,137889300,56600,56600,56600,56600,0
|
|
20230823,144700,137889300,56600,56600,56600,56600,0
|
|
20230823,144600,137889300,56600,56600,56600,56600,0
|
|
20230823,144500,137889300,56600,56600,56600,56600,0
|
|
20230823,144400,137889300,56600,56600,56600,56600,1
|
|
20230823,144300,137832700,56600,56600,56600,56600,0
|
|
20230823,144200,137832700,56600,56600,56600,56600,0
|
|
20230823,144100,137832700,56600,56600,56600,56600,0
|
|
20230823,144000,137832700,56600,56600,56600,56600,0
|
|
20230823,143900,137832700,56600,56600,56600,56600,0
|
|
20230823,143800,137832700,56600,56600,56600,56600,0
|
|
20230823,143700,137832700,56600,56600,56600,56600,13
|
|
20230823,143600,137096900,56700,56700,56700,56700,0
|
|
20230823,143500,137096900,56700,56700,56700,56700,0
|
|
20230823,143400,137096900,56700,56700,56700,56700,0
|
|
20230823,143300,137096900,56700,56700,56700,56700,8
|
|
20230823,143200,136643300,56700,56700,56700,56700,0
|
|
20230823,143100,136643300,56700,56700,56700,56700,0
|
|
20230823,143000,136643300,56700,56700,56700,56700,0
|
|
20230823,142900,136643300,56700,56700,56700,56700,0
|
|
20230823,142800,136643300,56700,56700,56700,56700,0
|
|
20230823,142700,136643300,56700,56700,56700,56700,0
|
|
20230823,142600,136643300,56700,56700,56700,56700,0
|
|
20230823,142500,136643300,56700,56700,56700,56700,0
|
|
20230823,142400,136643300,56700,56700,56700,56700,0
|
|
20230823,142300,136643300,56700,56700,56700,56700,0
|
|
20230823,142200,136643300,56700,56700,56700,56700,0
|
|
20230823,142100,136643300,56700,56700,56700,56700,0
|
|
20230823,142000,136643300,56700,56800,56800,56700,63
|
|
20230823,141900,133069700,56900,56900,56900,56900,0
|
|
20230823,141800,133069700,56900,56900,56900,56900,0
|
|
20230823,141700,133069700,56900,56900,56900,56900,0
|
|
20230823,141600,133069700,56900,56900,56900,56900,0
|
|
20230823,141500,133069700,56900,56900,56900,56900,1
|
|
20230823,141400,133012800,56800,56800,56800,56800,16
|
|
20230823,141300,132104000,56800,56800,56800,56800,0
|
|
20230823,141200,132104000,56800,56800,56800,56800,0
|
|
20230823,141100,132104000,56800,56800,56800,56800,0
|
|
20230823,141000,132104000,56800,56800,56800,56800,0
|
|
20230823,140900,132104000,56800,56800,56800,56800,0
|
|
20230823,140800,132104000,56800,56800,56800,56800,15
|
|
20230823,140700,131252000,56800,56800,56800,56800,5
|
|
20230823,140600,130968000,56800,56800,56800,56800,0
|
|
20230823,140500,130968000,56800,56800,56800,56800,0
|
|
20230823,140400,130968000,56800,56800,56800,56800,0
|
|
20230823,140300,130968000,56800,56800,56800,56800,0
|
|
20230823,140200,130968000,56800,56800,56800,56800,0
|
|
20230823,140100,130968000,56800,56800,56800,56800,0
|
|
20230823,140000,130968000,56800,56800,56800,56800,0
|
|
20230823,135900,130968000,56800,56800,56800,56800,0
|
|
20230823,135800,130968000,56800,56800,56800,56800,0
|
|
20230823,135700,130968000,56800,56800,56800,56800,0
|
|
20230823,135600,130968000,56800,56800,56800,56800,0
|
|
20230823,135500,130968000,56800,56800,56800,56800,0
|
|
20230823,135400,130968000,56800,56800,56800,56800,0
|
|
20230823,135300,130968000,56800,56800,56800,56800,0
|
|
20230823,135200,130968000,56800,56800,56800,56800,0
|
|
20230823,135100,130968000,56800,56800,56800,56800,0
|
|
20230823,135000,130968000,56800,56800,56800,56800,0
|
|
20230823,134900,130968000,56800,56800,56800,56800,0
|
|
20230823,134800,130968000,56800,56800,56800,56800,47
|
|
20230823,134700,128298400,56700,56700,56700,56700,0
|
|
20230823,134600,128298400,56700,56700,56700,56700,1
|
|
20230823,134500,128241700,56700,56700,56700,56700,0
|
|
20230823,134400,128241700,56700,56700,56700,56700,0
|
|
20230823,134300,128241700,56700,56700,56700,56700,0
|
|
20230823,134200,128241700,56700,56700,56700,56700,0
|
|
20230823,134100,128241700,56700,56700,56700,56700,0
|
|
20230823,134000,128241700,56700,56700,56700,56700,0
|
|
20230823,133900,128241700,56700,56700,56700,56700,0
|
|
20230823,133800,128241700,56700,56800,56800,56700,61
|
|
20230823,133700,124782800,56800,56800,56800,56800,0
|
|
20230823,133600,124782800,56800,56800,56800,56800,0
|
|
20230823,133500,124782800,56800,56800,56800,56800,3
|
|
20230823,133400,124612400,57100,57100,57100,57100,5
|
|
20230823,133300,124326900,56700,56700,56700,56700,0
|
|
20230823,133200,124326900,56700,56700,56700,56700,0
|
|
20230823,133100,124326900,56700,56700,56700,56700,0
|
|
20230823,133000,124326900,56700,56700,56700,56700,0
|
|
20230823,132900,124326900,56700,56700,56700,56700,0
|
|
20230823,132800,124326900,56700,56700,56700,56700,0
|
|
20230823,132700,124326900,56700,56700,56700,56700,0
|
|
20230823,132600,124326900,56700,56700,56700,56700,0
|
|
20230823,132500,124326900,56700,56700,56700,56700,0
|
|
20230823,132400,124326900,56700,56700,56700,56700,0
|
|
20230823,132300,124326900,56700,56700,56700,56700,0
|
|
20230823,132200,124326900,56700,56700,56700,56700,0
|
|
20230823,132100,124326900,56700,56700,56700,56700,0
|
|
20230823,132000,124326900,56700,56700,56700,56700,0
|
|
20230823,131900,124326900,56700,56700,56700,56700,0
|
|
20230823,131800,124326900,56700,56700,56700,56700,0
|
|
20230823,131700,124326900,56700,56700,56700,56700,0
|
|
20230823,131600,124326900,56700,56700,56700,56700,0
|
|
20230823,131500,124326900,56700,56700,56700,56700,0
|
|
20230823,131400,124326900,56700,56700,56700,56700,0
|
|
20230823,131300,124326900,56700,56700,56700,56700,0
|
|
20230823,131200,124326900,56700,56700,56700,56700,0
|
|
20230823,131100,124326900,56700,56700,56700,56700,1
|
|
20230823,131000,124270200,56800,56800,56800,56800,65
|
|
20230823,130900,120578200,56800,56800,56800,56800,5
|
|
20230823,130800,120294200,56600,56600,56600,56600,0
|
|
20230823,130700,120294200,56600,56600,56600,56600,0
|
|
20230823,130600,120294200,56600,56600,56600,56600,0
|
|
20230823,130500,120294200,56600,56600,56600,56600,14
|
|
20230823,130400,119501800,56600,56600,56600,56600,0
|
|
20230823,130300,119501800,56600,56600,56600,56600,0
|
|
20230823,130200,119501800,56600,56600,56600,56600,0
|
|
20230823,130100,119501800,56600,56600,56600,56600,0
|
|
20230823,130000,119501800,56600,56600,56600,56600,0
|
|
20230823,125900,119501800,56600,56600,56600,56600,0
|
|
20230823,125800,119501800,56600,56600,56600,56600,0
|
|
20230823,125700,119501800,56600,56600,56600,56600,0
|
|
20230823,125600,119501800,56600,56600,56600,56600,0
|
|
20230823,125500,119501800,56600,56600,56600,56600,0
|
|
20230823,125400,119501800,56600,56600,56600,56600,0
|
|
20230823,125300,119501800,56600,56600,56600,56600,0
|
|
20230823,125200,119501800,56600,56600,56600,56600,0
|
|
20230823,125100,119501800,56600,56600,56600,56600,1
|
|
20230823,125000,119445200,56700,56700,56700,56700,0
|
|
20230823,124900,119445200,56700,56700,56700,56700,0
|
|
20230823,124800,119445200,56700,56700,56700,56700,0
|
|
20230823,124700,119445200,56700,56700,56700,56700,0
|
|
20230823,124600,119445200,56700,56700,56700,56700,0
|
|
20230823,124500,119445200,56700,56700,56700,56700,0
|
|
20230823,124400,119445200,56700,56700,56700,56700,0
|
|
20230823,124300,119445200,56700,56700,56700,56700,0
|
|
20230823,124200,119445200,56700,56700,56700,56700,53
|
|
20230823,124100,116440100,56500,56500,56500,56500,0
|
|
20230823,124000,116440100,56500,56500,56500,56500,0
|
|
20230823,123900,116440100,56500,56500,56500,56500,2
|
|
20230823,123800,116327100,56500,56500,56500,56500,0
|
|
20230823,123700,116327100,56500,56500,56500,56500,0
|
|
20230823,123600,116327100,56500,56500,56500,56500,0
|
|
20230823,123500,116327100,56500,56500,56500,56500,0
|
|
20230823,123400,116327100,56500,56500,56500,56500,0
|
|
20230823,123300,116327100,56500,56500,56500,56500,0
|
|
20230823,123200,116327100,56500,56500,56500,56500,0
|
|
20230823,123100,116327100,56500,56500,56500,56500,0
|
|
20230823,123000,116327100,56500,56500,56500,56500,201
|
|
20230823,122900,104970600,56300,56300,56300,56300,0
|
|
20230823,122800,104970600,56300,56300,56300,56300,0
|
|
20230823,122700,104970600,56300,56300,56300,56300,0
|
|
20230823,122600,104970600,56300,56300,56300,56300,5
|
|
20230823,122500,104689100,56400,56400,56400,56400,177
|
|
20230823,122400,94706300,56400,56400,56400,56400,0
|
|
20230823,122300,94706300,56400,56400,56400,56400,0
|
|
20230823,122200,94706300,56400,56400,56400,56400,0
|
|
20230823,122100,94706300,56400,56400,56400,56400,0
|
|
20230823,122000,94706300,56400,56400,56400,56400,0
|
|
20230823,121900,94706300,56400,56600,56600,56400,211
|
|
20230823,121800,82783300,56500,56500,56500,56500,0
|
|
20230823,121700,82783300,56500,56500,56500,56500,0
|
|
20230823,121600,82783300,56500,56500,56500,56500,0
|
|
20230823,121500,82783300,56500,56500,56500,56500,0
|
|
20230823,121400,82783300,56500,56500,56500,56500,0
|
|
20230823,121300,82783300,56500,56500,56500,56500,0
|
|
20230823,121200,82783300,56500,56500,56500,56500,0
|
|
20230823,121100,82783300,56500,56500,56500,56500,0
|
|
20230823,121000,82783300,56500,56600,56600,56500,14
|
|
20230823,120900,81991300,56500,56500,56500,56500,0
|
|
20230823,120800,81991300,56500,56500,56500,56500,0
|
|
20230823,120700,81991300,56500,56500,56500,56500,0
|
|
20230823,120600,81991300,56500,56600,56600,56500,101
|
|
20230823,120500,76275400,56600,56600,56600,56600,0
|
|
20230823,120400,76275400,56600,56600,56600,56600,0
|
|
20230823,120300,76275400,56600,56600,56600,56600,0
|
|
20230823,120200,76275400,56600,56600,56600,56600,0
|
|
20230823,120100,76275400,56600,56600,56600,56600,0
|
|
20230823,120000,76275400,56600,56600,56600,56600,0
|
|
20230823,115900,76275400,56600,56600,56600,56600,0
|
|
20230823,115800,76275400,56600,56600,56600,56600,0
|
|
20230823,115700,76275400,56600,56600,56600,56600,0
|
|
20230823,115600,76275400,56600,56600,56600,56600,0
|
|
20230823,115500,76275400,56600,56600,56600,56600,0
|
|
20230823,115400,76275400,56600,56600,56600,56600,0
|
|
20230823,115300,76275400,56600,56600,56600,56600,15
|
|
20230823,115200,75426400,56700,56700,56700,56700,0
|
|
20230823,115100,75426400,56700,56700,56700,56700,2
|
|
20230823,115000,75313000,56700,56700,56700,56700,0
|
|
20230823,114900,75313000,56700,56700,56700,56700,22
|
|
20230823,114800,74065600,56900,56900,56900,56900,0
|
|
20230823,114700,74065600,56900,56900,56900,56900,0
|
|
20230823,114600,74065600,56900,56900,56900,56900,0
|
|
20230823,114500,74065600,56900,56900,56900,56900,0
|
|
20230823,114400,74065600,56900,56900,56900,56900,0
|
|
20230823,114300,74065600,56900,56900,56900,56900,3
|
|
20230823,114200,73894900,56700,56700,56700,56700,0
|
|
20230823,114100,73894900,56700,56700,56700,56700,0
|
|
20230823,114000,73894900,56700,56700,56700,56700,0
|
|
20230823,113900,73894900,56700,56700,56700,56700,0
|
|
20230823,113800,73894900,56700,56700,56700,56700,0
|
|
20230823,113700,73894900,56700,56700,56700,56700,0
|
|
20230823,113600,73894900,56700,56700,56700,56700,0
|
|
20230823,113500,73894900,56700,56700,56700,56700,19
|
|
20230823,113400,72817600,56900,56900,56900,56900,0
|
|
20230823,113300,72817600,56900,56900,56900,56900,0
|
|
20230823,113200,72817600,56900,56900,56900,56900,0
|
|
20230823,113100,72817600,56900,56900,56900,56900,0
|
|
20230823,113000,72817600,56900,56900,56900,56900,0
|
|
20230823,112900,72817600,56900,56900,56900,56900,0
|
|
20230823,112800,72817600,56900,56900,56900,56900,5
|
|
20230823,112700,72533100,57000,57000,57000,57000,0
|
|
20230823,112600,72533100,57000,57000,57000,57000,0
|
|
20230823,112500,72533100,57000,57000,57000,57000,20
|
|
20230823,112400,71393100,57000,57000,57000,57000,0
|
|
20230823,112300,71393100,57000,57000,57000,57000,0
|
|
20230823,112200,71393100,57000,57000,57000,57000,0
|
|
20230823,112100,71393100,57000,57000,57000,57000,0
|
|
20230823,112000,71393100,57000,57000,57000,57000,0
|
|
20230823,111900,71393100,57000,57000,57000,57000,5
|
|
20230823,111800,71108100,56900,56900,56900,56900,0
|
|
20230823,111700,71108100,56900,56900,56900,56900,0
|
|
20230823,111600,71108100,56900,56900,56900,56900,0
|
|
20230823,111500,71108100,56900,56900,56900,56900,0
|
|
20230823,111400,71108100,56900,56900,56900,56900,0
|
|
20230823,111300,71108100,56900,56900,56900,56900,0
|
|
20230823,111200,71108100,56900,56900,56900,56900,0
|
|
20230823,111100,71108100,56900,56900,56900,56900,0
|
|
20230823,111000,71108100,56900,56900,56900,56900,165
|
|
20230823,110900,61719600,56700,56700,56700,56700,0
|
|
20230823,110800,61719600,56700,56700,56700,56700,0
|
|
20230823,110700,61719600,56700,56700,56700,56700,0
|
|
20230823,110600,61719600,56700,56700,56700,56700,0
|
|
20230823,110500,61719600,56700,56700,56700,56700,0
|
|
20230823,110400,61719600,56700,56700,56700,56700,0
|
|
20230823,110300,61719600,56700,56700,56700,56700,0
|
|
20230823,110200,61719600,56700,56700,56700,56700,20
|
|
20230823,110100,60585600,56600,56600,56600,56600,0
|
|
20230823,110000,60585600,56600,56600,56600,56600,0
|
|
20230823,105900,60585600,56600,56600,56600,56600,0
|
|
20230823,105800,60585600,56600,56600,56600,56600,0
|
|
20230823,105700,60585600,56600,56600,56600,56600,0
|
|
20230823,105600,60585600,56600,56600,56600,56600,79
|
|
20230823,105500,56114200,56800,56800,56800,56800,0
|
|
20230823,105400,56114200,56800,56800,56800,56800,89
|
|
20230823,105300,51059000,56600,56600,56600,56600,0
|
|
20230823,105200,51059000,56600,56600,56600,56600,6
|
|
20230823,105100,50719400,56700,56700,56700,56700,0
|
|
20230823,105000,50719400,56700,56700,56700,56700,0
|
|
20230823,104900,50719400,56700,56700,56700,56700,13
|
|
20230823,104800,49982300,56700,56700,56700,56700,25
|
|
20230823,104700,48564800,56800,56800,56800,56800,0
|
|
20230823,104600,48564800,56800,56800,56800,56800,0
|
|
20230823,104500,48564800,56800,56800,56800,56800,0
|
|
20230823,104400,48564800,56800,56800,56800,56800,4
|
|
20230823,104300,48337600,56700,56700,56700,56700,0
|
|
20230823,104200,48337600,56700,56700,56700,56700,116
|
|
20230823,104100,41760400,56700,56700,56700,56700,0
|
|
20230823,104000,41760400,56700,56700,56700,56700,0
|
|
20230823,103900,41760400,56700,56700,56700,56700,2
|
|
20230823,103800,41647000,56700,56700,56700,56700,20
|
|
20230823,103700,40513000,56700,56700,56700,56700,1
|
|
20230823,103600,40456300,56600,56600,56600,56600,0
|
|
20230823,103500,40456300,56600,56600,56600,56600,0
|
|
20230823,103400,40456300,56600,56700,56700,56600,107
|
|
20230823,103300,34390700,56800,56800,56800,56800,18
|
|
20230823,103200,33368300,56800,56800,56800,56800,0
|
|
20230823,103100,33368300,56800,56800,56800,56800,6
|
|
20230823,103000,33027500,56800,56800,56800,56800,18
|
|
20230823,102900,32005100,56800,56800,56800,56800,0
|
|
20230823,102800,32005100,56800,56800,56800,56800,0
|
|
20230823,102700,32005100,56800,56800,56800,56800,49
|
|
20230823,102600,29221900,56700,56700,56700,56700,0
|
|
20230823,102500,29221900,56700,56700,56700,56700,0
|
|
20230823,102400,29221900,56700,56700,56700,56700,0
|
|
20230823,102300,29221900,56700,56700,56700,56700,0
|
|
20230823,102200,29221900,56700,56700,56700,56700,0
|
|
20230823,102100,29221900,56700,56700,56700,56700,0
|
|
20230823,102000,29221900,56700,56700,56700,56700,0
|
|
20230823,101900,29221900,56700,56700,56700,56700,0
|
|
20230823,101800,29221900,56700,56700,56700,56700,0
|
|
20230823,101700,29221900,56700,56700,56700,56700,4
|
|
20230823,101600,28995100,56700,56700,56700,56700,36
|
|
20230823,101500,26953900,56700,56700,56700,56700,0
|
|
20230823,101400,26953900,56700,56800,56800,56700,74
|
|
20230823,101300,22758000,56700,56700,56700,56700,0
|
|
20230823,101200,22758000,56700,56700,56700,56700,0
|
|
20230823,101100,22758000,56700,56700,56700,56700,0
|
|
20230823,101000,22758000,56700,56700,56700,56700,0
|
|
20230823,100900,22758000,56700,56700,56700,56700,0
|
|
20230823,100800,22758000,56700,56700,56700,56700,0
|
|
20230823,100700,22758000,56700,56700,56700,56700,1
|
|
20230823,100600,22701300,56700,56700,56700,56700,0
|
|
20230823,100500,22701300,56700,56700,56700,56700,0
|
|
20230823,100400,22701300,56700,56700,56700,56700,2
|
|
20230823,100300,22587900,56800,56800,56800,56800,0
|
|
20230823,100200,22587900,56800,56800,56800,56800,0
|
|
20230823,100100,22587900,56800,56800,56800,56800,0
|
|
20230823,100000,22587900,56800,56800,56800,56800,0
|
|
20230823,095900,22587900,56800,56800,56800,56800,0
|
|
20230823,095800,22587900,56800,56800,56800,56800,1
|
|
20230823,095700,22531100,57000,57000,57000,57000,0
|
|
20230823,095600,22531100,57000,57000,57000,57000,1
|
|
20230823,095500,22474100,56600,56600,56600,56600,0
|
|
20230823,095400,22474100,56600,56600,56600,56600,1
|
|
20230823,095300,22417500,56600,56600,56600,56600,0
|
|
20230823,095200,22417500,56600,56800,56800,56600,178
|
|
20230823,095100,12322200,56800,56800,56800,56800,0
|
|
20230823,095000,12322200,56800,56800,56800,56800,0
|
|
20230823,094900,12322200,56800,56800,56800,56800,54
|
|
20230823,094800,9255000,57000,57000,57000,57000,0
|
|
20230823,094700,9255000,57000,57000,57000,57000,0
|
|
20230823,094600,9255000,57000,57000,57000,57000,0
|
|
20230823,094500,9255000,57000,57000,57000,57000,0
|
|
20230823,094400,9255000,57000,57000,57000,57000,0
|
|
20230823,094300,9255000,57000,57000,57000,57000,0
|
|
20230823,094200,9255000,57000,57000,57000,57000,0
|
|
20230823,094100,9255000,57000,57000,57000,57000,0
|
|
20230823,094000,9255000,57000,57000,57000,57000,0
|
|
20230823,093900,9255000,57000,57000,57000,57000,1
|
|
20230823,093800,9198000,56800,56800,56800,56800,0
|
|
20230823,093700,9198000,56800,56800,56800,56800,0
|
|
20230823,093600,9198000,56800,56800,56800,56800,0
|
|
20230823,093500,9198000,56800,56800,56800,56800,0
|
|
20230823,093400,9198000,56800,56800,56800,56800,0
|
|
20230823,093300,9198000,56800,56800,56800,56800,0
|
|
20230823,093200,9198000,56800,56800,56800,56800,0
|
|
20230823,093100,9198000,56800,56800,56800,56800,0
|
|
20230823,093000,9198000,56800,56800,56800,56800,0
|
|
20230823,092900,9198000,56800,56800,56800,56800,6
|
|
20230823,092800,8857200,56800,56800,56800,56800,0
|
|
20230823,092700,8857200,56800,56800,56800,56800,0
|
|
20230823,092600,8857200,56800,56800,56800,56800,0
|
|
20230823,092500,8857200,56800,56800,56800,56800,0
|
|
20230823,092400,8857200,56800,56800,56800,56800,0
|
|
20230823,092300,8857200,56800,56800,56800,56800,0
|
|
20230823,092200,8857200,56800,56800,56800,56800,17
|
|
20230823,092100,7891600,56800,56800,56800,56800,0
|
|
20230823,092000,7891600,56800,56800,56800,56800,0
|
|
20230823,091900,7891600,56800,56800,56800,56800,27
|
|
20230823,091800,6358000,57000,57000,57000,57000,0
|
|
20230823,091700,6358000,57000,57000,57000,57000,0
|
|
20230823,091600,6358000,57000,57000,57000,57000,0
|
|
20230823,091500,6358000,57000,57000,57000,57000,0
|
|
20230823,091400,6358000,57000,57000,57000,57000,0
|
|
20230823,091300,6358000,57000,57000,57000,57000,16
|
|
20230823,091200,5446000,56700,56700,56700,56700,0
|
|
20230823,091100,5446000,56700,56700,56700,56700,52
|
|
20230823,091000,2497600,56700,56700,56700,56700,3
|
|
20230823,090900,2327500,56600,56600,56600,56600,0
|
|
20230823,090800,2327500,56600,56600,56600,56600,0
|
|
20230823,090700,2327500,56600,56600,56600,56600,0
|
|
20230823,090600,2327500,56600,56600,56600,56600,0
|
|
20230823,090500,2327500,56600,56600,56600,56600,0
|
|
20230823,090400,2327500,56600,56600,56600,56600,1
|
|
20230823,090300,2270900,56600,56600,56600,56600,29
|
|
20230823,090200,629500,56600,56600,56600,56600,0
|
|
20230823,090100,629500,56600,57400,57400,56600,3
|
|
20230823,090000,458100,56500,57500,57600,56500,8
|