584 lines
30 KiB
CSV
584 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,184100,175933500,56200,56200,56200,56200,275
|
|
20230824,184000,175933500,56200,56200,56200,56200,0
|
|
20230824,183900,175933500,56200,56200,56200,56200,0
|
|
20230824,183800,175933500,56200,56200,56200,56200,0
|
|
20230824,183700,175933500,56200,56200,56200,56200,0
|
|
20230824,183600,175933500,56200,56200,56200,56200,0
|
|
20230824,183500,175933500,56200,56200,56200,56200,0
|
|
20230824,183400,175933500,56200,56200,56200,56200,0
|
|
20230824,183300,175933500,56200,56200,56200,56200,0
|
|
20230824,183200,175933500,56200,56200,56200,56200,0
|
|
20230824,183100,175933500,56200,56200,56200,56200,0
|
|
20230824,183000,175933500,56200,56200,56200,56200,0
|
|
20230824,182900,175933500,56200,56200,56200,56200,0
|
|
20230824,182800,175933500,56200,56200,56200,56200,0
|
|
20230824,182700,175933500,56200,56200,56200,56200,0
|
|
20230824,182600,175933500,56200,56200,56200,56200,0
|
|
20230824,182500,175933500,56200,56200,56200,56200,0
|
|
20230824,182400,175933500,56200,56200,56200,56200,0
|
|
20230824,182300,175933500,56200,56200,56200,56200,0
|
|
20230824,182200,175933500,56200,56200,56200,56200,0
|
|
20230824,182100,175933500,56200,56200,56200,56200,0
|
|
20230824,182000,175933500,56200,56200,56200,56200,0
|
|
20230824,181900,175933500,56200,56200,56200,56200,0
|
|
20230824,181800,175933500,56200,56200,56200,56200,0
|
|
20230824,181700,175933500,56200,56200,56200,56200,0
|
|
20230824,181600,175933500,56200,56200,56200,56200,0
|
|
20230824,181500,175933500,56200,56200,56200,56200,0
|
|
20230824,181400,175933500,56200,56200,56200,56200,0
|
|
20230824,181300,175933500,56200,56200,56200,56200,0
|
|
20230824,181200,175933500,56200,56200,56200,56200,0
|
|
20230824,181100,175933500,56200,56200,56200,56200,275
|
|
20230824,181000,175933500,56200,56200,56200,56200,0
|
|
20230824,180900,175933500,56200,56200,56200,56200,0
|
|
20230824,180800,175933500,56200,56200,56200,56200,0
|
|
20230824,180700,175933500,56200,56200,56200,56200,0
|
|
20230824,180600,175933500,56200,56200,56200,56200,0
|
|
20230824,180500,175933500,56200,56200,56200,56200,0
|
|
20230824,180400,175933500,56200,56200,56200,56200,0
|
|
20230824,180300,175933500,56200,56200,56200,56200,0
|
|
20230824,180200,175933500,56200,56200,56200,56200,0
|
|
20230824,180100,175933500,56200,56200,56200,56200,0
|
|
20230824,180000,175933500,56200,56200,56200,56200,0
|
|
20230824,175900,175933500,56200,56200,56200,56200,0
|
|
20230824,175800,175933500,56200,56200,56200,56200,0
|
|
20230824,175700,175933500,56200,56200,56200,56200,0
|
|
20230824,175600,175933500,56200,56200,56200,56200,0
|
|
20230824,175500,175933500,56200,56200,56200,56200,0
|
|
20230824,175400,175933500,56200,56200,56200,56200,0
|
|
20230824,175300,175933500,56200,56200,56200,56200,0
|
|
20230824,175200,175933500,56200,56200,56200,56200,0
|
|
20230824,175100,175933500,56200,56200,56200,56200,0
|
|
20230824,175000,175933500,56200,56200,56200,56200,0
|
|
20230824,174900,175933500,56200,56200,56200,56200,0
|
|
20230824,174800,175933500,56200,56200,56200,56200,0
|
|
20230824,174700,175933500,56200,56200,56200,56200,0
|
|
20230824,174600,175933500,56200,56200,56200,56200,0
|
|
20230824,174500,175933500,56200,56200,56200,56200,0
|
|
20230824,174400,175933500,56200,56200,56200,56200,0
|
|
20230824,174300,175933500,56200,56200,56200,56200,0
|
|
20230824,174200,175933500,56200,56200,56200,56200,0
|
|
20230824,174100,175933500,56200,56200,56200,56200,275
|
|
20230824,174000,175933500,56200,56200,56200,56200,0
|
|
20230824,173900,175933500,56200,56200,56200,56200,0
|
|
20230824,173800,175933500,56200,56200,56200,56200,0
|
|
20230824,173700,175933500,56200,56200,56200,56200,0
|
|
20230824,173600,175933500,56200,56200,56200,56200,0
|
|
20230824,173500,175933500,56200,56200,56200,56200,0
|
|
20230824,173400,175933500,56200,56200,56200,56200,0
|
|
20230824,173300,175933500,56200,56200,56200,56200,0
|
|
20230824,173200,175933500,56200,56200,56200,56200,0
|
|
20230824,173100,175933500,56200,56200,56200,56200,0
|
|
20230824,173000,175933500,56200,56200,56200,56200,0
|
|
20230824,172900,175933500,56200,56200,56200,56200,0
|
|
20230824,172800,175933500,56200,56200,56200,56200,0
|
|
20230824,172700,175933500,56200,56200,56200,56200,0
|
|
20230824,172600,175933500,56200,56200,56200,56200,0
|
|
20230824,172500,175933500,56200,56200,56200,56200,0
|
|
20230824,172400,175933500,56200,56200,56200,56200,0
|
|
20230824,172300,175933500,56200,56200,56200,56200,0
|
|
20230824,172200,175933500,56200,56200,56200,56200,0
|
|
20230824,172100,175933500,56200,56200,56200,56200,0
|
|
20230824,172000,175933500,56200,56200,56200,56200,0
|
|
20230824,171900,175933500,56200,56200,56200,56200,0
|
|
20230824,171800,175933500,56200,56200,56200,56200,0
|
|
20230824,171700,175933500,56200,56200,56200,56200,0
|
|
20230824,171600,175933500,56200,56200,56200,56200,0
|
|
20230824,171500,175933500,56200,56200,56200,56200,0
|
|
20230824,171400,175933500,56200,56200,56200,56200,0
|
|
20230824,171300,175933500,56200,56200,56200,56200,0
|
|
20230824,171200,175933500,56200,56200,56200,56200,0
|
|
20230824,171100,175933500,56200,56200,56200,56200,275
|
|
20230824,171000,175933500,56200,56200,56200,56200,0
|
|
20230824,170900,175933500,56200,56200,56200,56200,0
|
|
20230824,170800,175933500,56200,56200,56200,56200,0
|
|
20230824,170700,175933500,56200,56200,56200,56200,0
|
|
20230824,170600,175933500,56200,56200,56200,56200,0
|
|
20230824,170500,175933500,56200,56200,56200,56200,0
|
|
20230824,170400,175933500,56200,56200,56200,56200,0
|
|
20230824,170300,175933500,56200,56200,56200,56200,0
|
|
20230824,170200,175933500,56200,56200,56200,56200,0
|
|
20230824,170100,175933500,56200,56200,56200,56200,0
|
|
20230824,170000,175933500,56200,56200,56200,56200,0
|
|
20230824,165900,175933500,56200,56200,56200,56200,0
|
|
20230824,165800,175933500,56200,56200,56200,56200,0
|
|
20230824,165700,175933500,56200,56200,56200,56200,0
|
|
20230824,165600,175933500,56200,56200,56200,56200,0
|
|
20230824,165500,175933500,56200,56200,56200,56200,0
|
|
20230824,165400,175933500,56200,56200,56200,56200,0
|
|
20230824,165300,175933500,56200,56200,56200,56200,0
|
|
20230824,165200,175933500,56200,56200,56200,56200,0
|
|
20230824,165100,175933500,56200,56200,56200,56200,0
|
|
20230824,165000,175933500,56200,56200,56200,56200,0
|
|
20230824,164900,175933500,56200,56200,56200,56200,0
|
|
20230824,164800,175933500,56200,56200,56200,56200,0
|
|
20230824,164700,175933500,56200,56200,56200,56200,0
|
|
20230824,164600,175933500,56200,56200,56200,56200,0
|
|
20230824,164500,175933500,56200,56200,56200,56200,0
|
|
20230824,164400,175933500,56200,56200,56200,56200,0
|
|
20230824,164300,175933500,56200,56200,56200,56200,0
|
|
20230824,164200,175933500,56200,56200,56200,56200,0
|
|
20230824,164100,175933500,56200,56200,56200,56200,275
|
|
20230824,164000,175933500,56200,56200,56200,56200,0
|
|
20230824,163900,175933500,56200,56200,56200,56200,0
|
|
20230824,163800,175933500,56200,56200,56200,56200,0
|
|
20230824,163700,175933500,56200,56200,56200,56200,0
|
|
20230824,163600,175933500,56200,56200,56200,56200,0
|
|
20230824,163500,175933500,56200,56200,56200,56200,0
|
|
20230824,163400,175933500,56200,56200,56200,56200,0
|
|
20230824,163300,175933500,56200,56200,56200,56200,0
|
|
20230824,163200,175933500,56200,56200,56200,56200,0
|
|
20230824,163100,175933500,56200,56200,56200,56200,0
|
|
20230824,163000,175933500,56200,56200,56200,56200,0
|
|
20230824,162900,175933500,56200,56200,56200,56200,0
|
|
20230824,162800,175933500,56200,56200,56200,56200,0
|
|
20230824,162700,175933500,56200,56200,56200,56200,0
|
|
20230824,162600,175933500,56200,56200,56200,56200,0
|
|
20230824,162500,175933500,56200,56200,56200,56200,0
|
|
20230824,162400,175933500,56200,56200,56200,56200,0
|
|
20230824,162300,175933500,56200,56200,56200,56200,0
|
|
20230824,162200,175933500,56200,56200,56200,56200,0
|
|
20230824,162100,175933500,56200,56200,56200,56200,0
|
|
20230824,162000,175933500,56200,56200,56200,56200,0
|
|
20230824,161900,175933500,56200,56200,56200,56200,0
|
|
20230824,161800,175933500,56200,56200,56200,56200,0
|
|
20230824,161700,175933500,56200,56200,56200,56200,0
|
|
20230824,161600,175933500,56200,56200,56200,56200,0
|
|
20230824,161500,175933500,56200,56200,56200,56200,0
|
|
20230824,161400,175933500,56200,56200,56200,56200,0
|
|
20230824,161300,175933500,56200,56200,56200,56200,0
|
|
20230824,161200,175933500,56200,56200,56200,56200,0
|
|
20230824,161100,175933500,56200,56200,56200,56200,275
|
|
20230824,161000,175933500,56200,56200,56200,56200,0
|
|
20230824,160900,175933500,56200,56200,56200,56200,0
|
|
20230824,160800,175933500,56200,56200,56200,56200,0
|
|
20230824,160700,175933500,56200,56200,56200,56200,0
|
|
20230824,160600,175933500,56200,56200,56200,56200,0
|
|
20230824,160500,175933500,56200,56200,56200,56200,0
|
|
20230824,160400,175933500,56200,56200,56200,56200,0
|
|
20230824,160300,175933500,56200,56200,56200,56200,0
|
|
20230824,160200,175933500,56200,56200,56200,56200,0
|
|
20230824,160100,175933500,56200,56200,56200,56200,0
|
|
20230824,160000,175933500,56200,56200,56200,56200,0
|
|
20230824,155900,175933500,56200,56200,56200,56200,0
|
|
20230824,155800,175933500,56200,56200,56200,56200,0
|
|
20230824,155700,175933500,56200,56200,56200,56200,0
|
|
20230824,155600,175933500,56200,56200,56200,56200,0
|
|
20230824,155500,175933500,56200,56200,56200,56200,0
|
|
20230824,155400,175933500,56200,56200,56200,56200,0
|
|
20230824,155300,175933500,56200,56200,56200,56200,0
|
|
20230824,155200,175933500,56200,56200,56200,56200,0
|
|
20230824,155100,175933500,56200,56200,56200,56200,0
|
|
20230824,155000,175933500,56200,56200,56200,56200,0
|
|
20230824,154900,175933500,56200,56200,56200,56200,0
|
|
20230824,154800,175933500,56200,56200,56200,56200,0
|
|
20230824,154700,175933500,56200,56200,56200,56200,0
|
|
20230824,154600,175933500,56200,56200,56200,56200,0
|
|
20230824,154500,175933500,56200,56200,56200,56200,0
|
|
20230824,154400,175933500,56200,56200,56200,56200,0
|
|
20230824,154300,175933500,56200,56200,56200,56200,0
|
|
20230824,154200,175933500,56200,56200,56200,56200,0
|
|
20230824,154100,175933500,56200,56200,56200,56200,275
|
|
20230824,154000,175933500,56200,56200,56200,56200,0
|
|
20230824,153900,175933500,56200,56200,56200,56200,0
|
|
20230824,153800,175933500,56200,56200,56200,56200,0
|
|
20230824,153700,175933500,56200,56200,56200,56200,0
|
|
20230824,153600,175933500,56200,56200,56200,56200,0
|
|
20230824,153500,175933500,56200,56200,56200,56200,0
|
|
20230824,153400,175933500,56200,56200,56200,56200,0
|
|
20230824,153300,175933500,56200,56200,56200,56200,0
|
|
20230824,153200,175933500,56200,56200,56200,56200,0
|
|
20230824,153100,175933500,56200,56200,56200,56200,0
|
|
20230824,153000,175933500,56200,56200,56200,56200,275
|
|
20230824,152900,160478500,56100,56100,56100,56100,0
|
|
20230824,152800,160478500,56100,56100,56100,56100,0
|
|
20230824,152700,160478500,56100,56100,56100,56100,0
|
|
20230824,152600,160478500,56100,56100,56100,56100,0
|
|
20230824,152500,160478500,56100,56100,56100,56100,0
|
|
20230824,152400,160478500,56100,56100,56100,56100,0
|
|
20230824,152300,160478500,56100,56100,56100,56100,0
|
|
20230824,152200,160478500,56100,56100,56100,56100,0
|
|
20230824,152100,160478500,56100,56100,56100,56100,0
|
|
20230824,152000,160478500,56100,56100,56100,56100,0
|
|
20230824,151900,160478500,56100,55900,56100,55900,10
|
|
20230824,151800,159919100,56200,56200,56200,56200,0
|
|
20230824,151700,159919100,56200,56200,56200,56200,0
|
|
20230824,151600,159919100,56200,56200,56200,56200,0
|
|
20230824,151500,159919100,56200,56200,56200,56200,0
|
|
20230824,151400,159919100,56200,56200,56200,56200,1
|
|
20230824,151300,159862900,55900,55900,55900,55900,0
|
|
20230824,151200,159862900,55900,55900,55900,55900,0
|
|
20230824,151100,159862900,55900,55900,55900,55900,195
|
|
20230824,151000,148962400,55900,55900,55900,55900,5
|
|
20230824,150900,148682900,55900,55900,55900,55900,0
|
|
20230824,150800,148682900,55900,55900,55900,55900,0
|
|
20230824,150700,148682900,55900,55900,55900,55900,0
|
|
20230824,150600,148682900,55900,55900,55900,55900,25
|
|
20230824,150500,147285400,56000,56000,56000,56000,0
|
|
20230824,150400,147285400,56000,55900,56000,55900,23
|
|
20230824,150300,145998600,56000,56000,56000,56000,50
|
|
20230824,150200,143198600,55900,55900,55900,55900,0
|
|
20230824,150100,143198600,55900,55900,55900,55900,0
|
|
20230824,150000,143198600,55900,55900,55900,55900,0
|
|
20230824,145900,143198600,55900,55800,55900,55800,75
|
|
20230824,145800,139013400,55900,55900,55900,55900,27
|
|
20230824,145700,137504100,55900,55900,55900,55900,8
|
|
20230824,145600,137056900,55900,55900,55900,55900,1
|
|
20230824,145500,137001000,56000,56000,56000,56000,0
|
|
20230824,145400,137001000,56000,56000,56000,56000,0
|
|
20230824,145300,137001000,56000,56000,56000,56000,0
|
|
20230824,145200,137001000,56000,56000,56000,56000,0
|
|
20230824,145100,137001000,56000,55900,56000,55900,3
|
|
20230824,145000,136833200,55900,55900,55900,55900,0
|
|
20230824,144900,136833200,55900,55900,55900,55900,66
|
|
20230824,144800,133143800,56000,56000,56000,56000,6
|
|
20230824,144700,132807800,56000,56000,56000,56000,0
|
|
20230824,144600,132807800,56000,56000,56000,56000,0
|
|
20230824,144500,132807800,56000,56000,56000,56000,0
|
|
20230824,144400,132807800,56000,56000,56000,56000,0
|
|
20230824,144300,132807800,56000,56000,56000,56000,0
|
|
20230824,144200,132807800,56000,56000,56000,56000,0
|
|
20230824,144100,132807800,56000,56000,56000,56000,1
|
|
20230824,144000,132751800,55900,55900,55900,55900,0
|
|
20230824,143900,132751800,55900,55900,55900,55900,0
|
|
20230824,143800,132751800,55900,56000,56000,55900,120
|
|
20230824,143700,126039100,56000,56000,56000,56000,0
|
|
20230824,143600,126039100,56000,56000,56000,56000,0
|
|
20230824,143500,126039100,56000,56000,56000,56000,50
|
|
20230824,143400,123239100,56100,56100,56100,56100,0
|
|
20230824,143300,123239100,56100,56100,56100,56100,20
|
|
20230824,143200,122117100,56100,56100,56100,56100,0
|
|
20230824,143100,122117100,56100,56100,56100,56100,0
|
|
20230824,143000,122117100,56100,56100,56100,56100,0
|
|
20230824,142900,122117100,56100,56100,56100,56100,0
|
|
20230824,142800,122117100,56100,56000,56100,56000,3
|
|
20230824,142700,121948900,56000,56000,56000,56000,0
|
|
20230824,142600,121948900,56000,56000,56000,56000,0
|
|
20230824,142500,121948900,56000,56000,56000,56000,0
|
|
20230824,142400,121948900,56000,56000,56000,56000,0
|
|
20230824,142300,121948900,56000,56000,56000,56000,1
|
|
20230824,142200,121892900,56200,56200,56200,56200,0
|
|
20230824,142100,121892900,56200,56200,56200,56200,0
|
|
20230824,142000,121892900,56200,56000,56200,56000,3
|
|
20230824,141900,121724700,56000,56000,56000,56000,0
|
|
20230824,141800,121724700,56000,56000,56000,56000,0
|
|
20230824,141700,121724700,56000,56000,56000,56000,0
|
|
20230824,141600,121724700,56000,56000,56000,56000,0
|
|
20230824,141500,121724700,56000,56000,56000,56000,0
|
|
20230824,141400,121724700,56000,56000,56000,56000,100
|
|
20230824,141300,116124700,56000,56000,56000,56000,0
|
|
20230824,141200,116124700,56000,56000,56000,56000,0
|
|
20230824,141100,116124700,56000,56000,56000,56000,0
|
|
20230824,141000,116124700,56000,56000,56000,56000,0
|
|
20230824,140900,116124700,56000,56000,56000,56000,0
|
|
20230824,140800,116124700,56000,56000,56000,56000,0
|
|
20230824,140700,116124700,56000,56000,56000,56000,0
|
|
20230824,140600,116124700,56000,56000,56000,56000,0
|
|
20230824,140500,116124700,56000,56000,56000,56000,0
|
|
20230824,140400,116124700,56000,56000,56000,56000,0
|
|
20230824,140300,116124700,56000,56000,56000,56000,0
|
|
20230824,140200,116124700,56000,56000,56000,56000,1
|
|
20230824,140100,116068700,56100,56100,56100,56100,0
|
|
20230824,140000,116068700,56100,56100,56100,56100,0
|
|
20230824,135900,116068700,56100,56100,56100,56100,109
|
|
20230824,135800,109953800,56000,56000,56000,56000,0
|
|
20230824,135700,109953800,56000,56000,56000,56000,2
|
|
20230824,135600,109841800,56000,56000,56000,56000,0
|
|
20230824,135500,109841800,56000,56000,56000,56000,11
|
|
20230824,135400,109225800,56000,56000,56000,56000,2
|
|
20230824,135300,109113800,56000,56000,56000,56000,20
|
|
20230824,135200,107993800,56000,56000,56000,56000,0
|
|
20230824,135100,107993800,56000,56000,56000,56000,0
|
|
20230824,135000,107993800,56000,56000,56000,56000,0
|
|
20230824,134900,107993800,56000,56100,56100,56000,90
|
|
20230824,134800,102952900,56100,56100,56100,56100,0
|
|
20230824,134700,102952900,56100,56100,56100,56100,0
|
|
20230824,134600,102952900,56100,56100,56100,56100,0
|
|
20230824,134500,102952900,56100,56100,56100,56100,0
|
|
20230824,134400,102952900,56100,56100,56100,56100,0
|
|
20230824,134300,102952900,56100,56100,56100,56100,0
|
|
20230824,134200,102952900,56100,56100,56100,56100,0
|
|
20230824,134100,102952900,56100,56100,56100,56100,0
|
|
20230824,134000,102952900,56100,56100,56100,56100,0
|
|
20230824,133900,102952900,56100,56100,56100,56100,0
|
|
20230824,133800,102952900,56100,56100,56100,56100,0
|
|
20230824,133700,102952900,56100,56100,56100,56100,0
|
|
20230824,133600,102952900,56100,56100,56100,56100,0
|
|
20230824,133500,102952900,56100,56100,56100,56100,0
|
|
20230824,133400,102952900,56100,56100,56100,56100,0
|
|
20230824,133300,102952900,56100,56100,56100,56100,39
|
|
20230824,133200,100765000,56200,56200,56200,56200,0
|
|
20230824,133100,100765000,56200,56200,56200,56200,0
|
|
20230824,133000,100765000,56200,56200,56200,56200,0
|
|
20230824,132900,100765000,56200,56200,56200,56200,0
|
|
20230824,132800,100765000,56200,56200,56200,56200,0
|
|
20230824,132700,100765000,56200,56200,56200,56200,0
|
|
20230824,132600,100765000,56200,56200,56200,56200,0
|
|
20230824,132500,100765000,56200,56200,56200,56200,0
|
|
20230824,132400,100765000,56200,56200,56200,56200,20
|
|
20230824,132300,99641000,56400,56400,56400,56400,0
|
|
20230824,132200,99641000,56400,56400,56400,56400,0
|
|
20230824,132100,99641000,56400,56400,56400,56400,5
|
|
20230824,132000,99359000,56400,56400,56400,56400,0
|
|
20230824,131900,99359000,56400,56400,56400,56400,0
|
|
20230824,131800,99359000,56400,56400,56400,56400,0
|
|
20230824,131700,99359000,56400,56400,56400,56400,0
|
|
20230824,131600,99359000,56400,56400,56400,56400,0
|
|
20230824,131500,99359000,56400,56400,56400,56400,0
|
|
20230824,131400,99359000,56400,56400,56400,56400,0
|
|
20230824,131300,99359000,56400,56400,56400,56400,1
|
|
20230824,131200,99302600,56300,56300,56300,56300,4
|
|
20230824,131100,99077400,56200,56200,56200,56200,0
|
|
20230824,131000,99077400,56200,56200,56200,56200,3
|
|
20230824,130900,98908800,56200,56200,56200,56200,0
|
|
20230824,130800,98908800,56200,56200,56200,56200,2
|
|
20230824,130700,98796400,56100,56100,56100,56100,0
|
|
20230824,130600,98796400,56100,56100,56100,56100,0
|
|
20230824,130500,98796400,56100,56100,56100,56100,0
|
|
20230824,130400,98796400,56100,56100,56100,56100,0
|
|
20230824,130300,98796400,56100,56100,56100,56100,0
|
|
20230824,130200,98796400,56100,56100,56100,56100,0
|
|
20230824,130100,98796400,56100,56100,56100,56100,4
|
|
20230824,130000,98572000,56200,56200,56200,56200,0
|
|
20230824,125900,98572000,56200,56200,56200,56200,0
|
|
20230824,125800,98572000,56200,56200,56200,56200,0
|
|
20230824,125700,98572000,56200,56200,56200,56200,1
|
|
20230824,125600,98515800,56200,56200,56200,56200,1
|
|
20230824,125500,98459600,56300,56300,56300,56300,0
|
|
20230824,125400,98459600,56300,56300,56300,56300,3
|
|
20230824,125300,98290700,56200,56200,56200,56200,0
|
|
20230824,125200,98290700,56200,56200,56200,56200,0
|
|
20230824,125100,98290700,56200,56200,56200,56200,0
|
|
20230824,125000,98290700,56200,56200,56200,56200,0
|
|
20230824,124900,98290700,56200,56200,56200,56200,0
|
|
20230824,124800,98290700,56200,56200,56200,56200,0
|
|
20230824,124700,98290700,56200,56200,56200,56200,0
|
|
20230824,124600,98290700,56200,56200,56200,56200,1
|
|
20230824,124500,98234500,56200,56200,56200,56200,0
|
|
20230824,124400,98234500,56200,56200,56200,56200,58
|
|
20230824,124300,94974900,56100,56100,56100,56100,0
|
|
20230824,124200,94974900,56100,56100,56100,56100,0
|
|
20230824,124100,94974900,56100,56100,56100,56100,0
|
|
20230824,124000,94974900,56100,56100,56100,56100,0
|
|
20230824,123900,94974900,56100,56100,56100,56100,0
|
|
20230824,123800,94974900,56100,56100,56100,56100,0
|
|
20230824,123700,94974900,56100,56100,56100,56100,0
|
|
20230824,123600,94974900,56100,56100,56100,56100,16
|
|
20230824,123500,94077300,56000,56000,56000,56000,0
|
|
20230824,123400,94077300,56000,56000,56000,56000,12
|
|
20230824,123300,93405300,56100,56100,56100,56100,38
|
|
20230824,123200,91273500,56200,56200,56200,56200,0
|
|
20230824,123100,91273500,56200,56200,56200,56200,0
|
|
20230824,123000,91273500,56200,56200,56200,56200,0
|
|
20230824,122900,91273500,56200,56200,56200,56200,1
|
|
20230824,122800,91217300,56000,56000,56000,56000,0
|
|
20230824,122700,91217300,56000,56000,56000,56000,0
|
|
20230824,122600,91217300,56000,56000,56000,56000,0
|
|
20230824,122500,91217300,56000,56000,56000,56000,0
|
|
20230824,122400,91217300,56000,56000,56000,56000,0
|
|
20230824,122300,91217300,56000,56000,56000,56000,0
|
|
20230824,122200,91217300,56000,56000,56000,56000,0
|
|
20230824,122100,91217300,56000,56000,56000,56000,0
|
|
20230824,122000,91217300,56000,56100,56100,56000,50
|
|
20230824,121900,88415300,56000,56000,56000,56000,0
|
|
20230824,121800,88415300,56000,56000,56000,56000,0
|
|
20230824,121700,88415300,56000,56000,56000,56000,0
|
|
20230824,121600,88415300,56000,56000,56000,56000,0
|
|
20230824,121500,88415300,56000,56000,56000,56000,0
|
|
20230824,121400,88415300,56000,56000,56000,56000,0
|
|
20230824,121300,88415300,56000,56000,56000,56000,0
|
|
20230824,121200,88415300,56000,56000,56000,56000,0
|
|
20230824,121100,88415300,56000,56000,56000,56000,0
|
|
20230824,121000,88415300,56000,56000,56000,56000,0
|
|
20230824,120900,88415300,56000,56000,56000,56000,0
|
|
20230824,120800,88415300,56000,56000,56000,56000,0
|
|
20230824,120700,88415300,56000,56000,56000,56000,30
|
|
20230824,120600,86735300,56200,56200,56200,56200,0
|
|
20230824,120500,86735300,56200,56200,56200,56200,0
|
|
20230824,120400,86735300,56200,56200,56200,56200,2
|
|
20230824,120300,86622900,56200,56200,56200,56200,0
|
|
20230824,120200,86622900,56200,56200,56200,56200,0
|
|
20230824,120100,86622900,56200,56200,56200,56200,1
|
|
20230824,120000,86566700,56200,56200,56200,56200,0
|
|
20230824,115900,86566700,56200,56200,56200,56200,0
|
|
20230824,115800,86566700,56200,56200,56200,56200,0
|
|
20230824,115700,86566700,56200,56200,56200,56200,0
|
|
20230824,115600,86566700,56200,56200,56200,56200,0
|
|
20230824,115500,86566700,56200,56200,56200,56200,0
|
|
20230824,115400,86566700,56200,56200,56200,56200,0
|
|
20230824,115300,86566700,56200,56200,56200,56200,0
|
|
20230824,115200,86566700,56200,56200,56200,56200,0
|
|
20230824,115100,86566700,56200,56200,56200,56200,0
|
|
20230824,115000,86566700,56200,56200,56200,56200,0
|
|
20230824,114900,86566700,56200,56200,56200,56200,0
|
|
20230824,114800,86566700,56200,56200,56200,56200,0
|
|
20230824,114700,86566700,56200,56200,56200,56200,6
|
|
20230824,114600,86229500,56200,56200,56200,56200,0
|
|
20230824,114500,86229500,56200,56200,56200,56200,0
|
|
20230824,114400,86229500,56200,56200,56200,56200,0
|
|
20230824,114300,86229500,56200,56200,56200,56200,1
|
|
20230824,114200,86173300,56200,56200,56200,56200,0
|
|
20230824,114100,86173300,56200,56200,56200,56200,0
|
|
20230824,114000,86173300,56200,56200,56200,56200,0
|
|
20230824,113900,86173300,56200,56200,56200,56200,0
|
|
20230824,113800,86173300,56200,56200,56200,56200,0
|
|
20230824,113700,86173300,56200,56200,56200,56200,0
|
|
20230824,113600,86173300,56200,56200,56200,56200,0
|
|
20230824,113500,86173300,56200,56200,56200,56200,0
|
|
20230824,113400,86173300,56200,56200,56200,56200,0
|
|
20230824,113300,86173300,56200,56200,56200,56200,0
|
|
20230824,113200,86173300,56200,56200,56200,56200,0
|
|
20230824,113100,86173300,56200,56200,56200,56200,0
|
|
20230824,113000,86173300,56200,56200,56200,56200,0
|
|
20230824,112900,86173300,56200,56200,56200,56200,0
|
|
20230824,112800,86173300,56200,56200,56200,56200,0
|
|
20230824,112700,86173300,56200,56200,56200,56200,0
|
|
20230824,112600,86173300,56200,56200,56200,56200,0
|
|
20230824,112500,86173300,56200,56200,56200,56200,0
|
|
20230824,112400,86173300,56200,56200,56200,56200,0
|
|
20230824,112300,86173300,56200,56200,56200,56200,0
|
|
20230824,112200,86173300,56200,56200,56200,56200,0
|
|
20230824,112100,86173300,56200,56200,56200,56200,0
|
|
20230824,112000,86173300,56200,56200,56200,56200,13
|
|
20230824,111900,85442700,56100,56100,56100,56100,123
|
|
20230824,111800,78542400,56000,56000,56000,56000,64
|
|
20230824,111700,74958400,56000,56000,56000,56000,0
|
|
20230824,111600,74958400,56000,56000,56000,56000,0
|
|
20230824,111500,74958400,56000,56000,56000,56000,0
|
|
20230824,111400,74958400,56000,56000,56000,56000,20
|
|
20230824,111300,73838400,56100,56100,56100,56100,1
|
|
20230824,111200,73782300,56100,56100,56100,56100,0
|
|
20230824,111100,73782300,56100,56100,56100,56100,0
|
|
20230824,111000,73782300,56100,56100,56100,56100,0
|
|
20230824,110900,73782300,56100,56100,56100,56100,10
|
|
20230824,110800,73221300,56200,56200,56200,56200,0
|
|
20230824,110700,73221300,56200,56200,56200,56200,0
|
|
20230824,110600,73221300,56200,56200,56200,56200,0
|
|
20230824,110500,73221300,56200,56200,56200,56200,14
|
|
20230824,110400,72434500,56400,56400,56400,56400,0
|
|
20230824,110300,72434500,56400,56400,56400,56400,0
|
|
20230824,110200,72434500,56400,56400,56400,56400,20
|
|
20230824,110100,71306500,56300,56100,56300,56100,42
|
|
20230824,110000,68948900,56100,56100,56100,56100,0
|
|
20230824,105900,68948900,56100,56100,56100,56100,0
|
|
20230824,105800,68948900,56100,56100,56100,56100,0
|
|
20230824,105700,68948900,56100,56100,56100,56100,0
|
|
20230824,105600,68948900,56100,56100,56100,56100,20
|
|
20230824,105500,67826900,56100,56100,56100,56100,0
|
|
20230824,105400,67826900,56100,56100,56100,56100,0
|
|
20230824,105300,67826900,56100,56100,56100,56100,0
|
|
20230824,105200,67826900,56100,56100,56100,56100,0
|
|
20230824,105100,67826900,56100,56100,56100,56100,1
|
|
20230824,105000,67770800,56200,56200,56200,56200,0
|
|
20230824,104900,67770800,56200,56100,56200,56100,180
|
|
20230824,104800,57661800,56000,56000,56000,56000,0
|
|
20230824,104700,57661800,56000,56000,56000,56000,7
|
|
20230824,104600,57269800,56100,56100,56100,56100,0
|
|
20230824,104500,57269800,56100,56100,56100,56100,2
|
|
20230824,104400,57157600,56100,56100,56100,56100,0
|
|
20230824,104300,57157600,56100,56100,56100,56100,0
|
|
20230824,104200,57157600,56100,56100,56100,56100,20
|
|
20230824,104100,56035600,56000,56000,56000,56000,0
|
|
20230824,104000,56035600,56000,56000,56000,56000,0
|
|
20230824,103900,56035600,56000,56000,56000,56000,0
|
|
20230824,103800,56035600,56000,56000,56000,56000,0
|
|
20230824,103700,56035600,56000,56000,56000,56000,0
|
|
20230824,103600,56035600,56000,56000,56000,56000,0
|
|
20230824,103500,56035600,56000,56000,56000,56000,0
|
|
20230824,103400,56035600,56000,56000,56000,56000,0
|
|
20230824,103300,56035600,56000,56000,56000,56000,0
|
|
20230824,103200,56035600,56000,56000,56000,56000,11
|
|
20230824,103100,55419600,56100,56100,56100,56100,6
|
|
20230824,103000,55083000,56100,56100,56100,56100,0
|
|
20230824,102900,55083000,56100,56100,56100,56100,0
|
|
20230824,102800,55083000,56100,56100,56100,56100,0
|
|
20230824,102700,55083000,56100,56100,56100,56100,0
|
|
20230824,102600,55083000,56100,56100,56100,56100,0
|
|
20230824,102500,55083000,56100,56100,56100,56100,6
|
|
20230824,102400,54746400,56000,56000,56000,56000,0
|
|
20230824,102300,54746400,56000,56000,56000,56000,0
|
|
20230824,102200,54746400,56000,56000,56000,56000,0
|
|
20230824,102100,54746400,56000,56000,56000,56000,20
|
|
20230824,102000,53626400,56000,56000,56000,56000,0
|
|
20230824,101900,53626400,56000,56100,56100,56000,19
|
|
20230824,101800,52561900,56000,56000,56000,56000,0
|
|
20230824,101700,52561900,56000,56000,56000,56000,0
|
|
20230824,101600,52561900,56000,56000,56000,56000,0
|
|
20230824,101500,52561900,56000,56000,56000,56000,10
|
|
20230824,101400,52001900,56000,56000,56000,56000,0
|
|
20230824,101300,52001900,56000,56000,56000,56000,10
|
|
20230824,101200,51441900,56100,56100,56100,56100,0
|
|
20230824,101100,51441900,56100,56100,56100,56100,0
|
|
20230824,101000,51441900,56100,56100,56100,56100,3
|
|
20230824,100900,51273600,56100,56100,56100,56100,17
|
|
20230824,100800,50319900,56200,56200,56200,56200,0
|
|
20230824,100700,50319900,56200,56200,56200,56200,0
|
|
20230824,100600,50319900,56200,56200,56200,56200,10
|
|
20230824,100500,49757900,56100,56100,56100,56100,0
|
|
20230824,100400,49757900,56100,56100,56100,56100,9
|
|
20230824,100300,49253000,56100,56100,56100,56100,0
|
|
20230824,100200,49253000,56100,56100,56100,56100,0
|
|
20230824,100100,49253000,56100,56100,56100,56100,0
|
|
20230824,100000,49253000,56100,56100,56100,56100,0
|
|
20230824,095900,49253000,56100,56100,56100,56100,2
|
|
20230824,095800,49140800,56000,56000,56000,56000,0
|
|
20230824,095700,49140800,56000,56000,56000,56000,0
|
|
20230824,095600,49140800,56000,56000,56000,56000,3
|
|
20230824,095500,48972800,56000,56000,56000,56000,125
|
|
20230824,095400,41972800,56000,56000,56000,56000,65
|
|
20230824,095300,38332800,56100,56100,56100,56100,2
|
|
20230824,095200,38220600,56000,56000,56000,56000,6
|
|
20230824,095100,37884600,56100,56100,56100,56100,31
|
|
20230824,095000,36145500,56000,56000,56000,56000,0
|
|
20230824,094900,36145500,56000,56000,56000,56000,14
|
|
20230824,094800,35361500,56000,56000,56000,56000,0
|
|
20230824,094700,35361500,56000,56000,56000,56000,0
|
|
20230824,094600,35361500,56000,56200,56200,56000,196
|
|
20230824,094500,24375500,56300,56300,56300,56300,76
|
|
20230824,094400,20096700,56500,56500,56500,56500,1
|
|
20230824,094300,20040200,56500,56500,56500,56500,0
|
|
20230824,094200,20040200,56500,56500,56500,56500,0
|
|
20230824,094100,20040200,56500,56500,56500,56500,0
|
|
20230824,094000,20040200,56500,56500,56500,56500,0
|
|
20230824,093900,20040200,56500,56500,56500,56500,0
|
|
20230824,093800,20040200,56500,56500,56500,56500,0
|
|
20230824,093700,20040200,56500,56500,56500,56500,1
|
|
20230824,093600,19983700,56500,56500,56500,56500,20
|
|
20230824,093500,18853700,56400,56400,56400,56400,0
|
|
20230824,093400,18853700,56400,56400,56400,56400,0
|
|
20230824,093300,18853700,56400,56400,56400,56400,0
|
|
20230824,093200,18853700,56400,56400,56400,56400,0
|
|
20230824,093100,18853700,56400,56400,56400,56400,21
|
|
20230824,093000,17669300,56400,56400,56400,56400,0
|
|
20230824,092900,17669300,56400,56400,56400,56400,0
|
|
20230824,092800,17669300,56400,56400,56400,56400,0
|
|
20230824,092700,17669300,56400,56400,56400,56400,0
|
|
20230824,092600,17669300,56400,56400,56400,56400,20
|
|
20230824,092500,16541300,56500,56500,56500,56500,0
|
|
20230824,092400,16541300,56500,56500,56500,56500,0
|
|
20230824,092300,16541300,56500,56500,56500,56500,22
|
|
20230824,092200,15298300,56700,56700,56700,56700,0
|
|
20230824,092100,15298300,56700,56700,56700,56700,1
|
|
20230824,092000,15241600,56800,56800,56800,56800,0
|
|
20230824,091900,15241600,56800,56800,56800,56800,0
|
|
20230824,091800,15241600,56800,56800,56800,56800,0
|
|
20230824,091700,15241600,56800,56800,56800,56800,0
|
|
20230824,091600,15241600,56800,56800,56800,56800,0
|
|
20230824,091500,15241600,56800,56800,56800,56800,100
|
|
20230824,091400,9561600,56800,56800,56800,56800,0
|
|
20230824,091300,9561600,56800,56800,56800,56800,50
|
|
20230824,091200,6721600,56700,56700,56700,56700,0
|
|
20230824,091100,6721600,56700,56700,56700,56700,0
|
|
20230824,091000,6721600,56700,56700,56700,56700,0
|
|
20230824,090900,6721600,56700,56700,56700,56700,9
|
|
20230824,090800,6211300,56700,56700,56700,56700,11
|
|
20230824,090700,5587600,56800,56800,56800,56800,0
|
|
20230824,090600,5587600,56800,56800,56800,56800,1
|
|
20230824,090500,5530800,56400,56400,56400,56400,0
|
|
20230824,090400,5530800,56400,56400,56400,56400,66
|
|
20230824,090300,1808400,56400,56400,56400,56400,10
|
|
20230824,090200,1244400,56500,56600,56600,56500,19
|
|
20230824,090100,170000,56600,56700,56700,56600,2
|
|
20230824,090000,56700,56700,56700,56700,56700,1
|