584 lines
29 KiB
CSV
584 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,184100,67288650,48300,48300,48300,48300,22
|
|
20230822,184000,67288650,48300,48300,48300,48300,0
|
|
20230822,183900,67288650,48300,48300,48300,48300,0
|
|
20230822,183800,67288650,48300,48300,48300,48300,0
|
|
20230822,183700,67288650,48300,48300,48300,48300,0
|
|
20230822,183600,67288650,48300,48300,48300,48300,0
|
|
20230822,183500,67288650,48300,48300,48300,48300,0
|
|
20230822,183400,67288650,48300,48300,48300,48300,0
|
|
20230822,183300,67288650,48300,48300,48300,48300,0
|
|
20230822,183200,67288650,48300,48300,48300,48300,0
|
|
20230822,183100,67288650,48300,48300,48300,48300,0
|
|
20230822,183000,67288650,48300,48300,48300,48300,0
|
|
20230822,182900,67288650,48300,48300,48300,48300,0
|
|
20230822,182800,67288650,48300,48300,48300,48300,0
|
|
20230822,182700,67288650,48300,48300,48300,48300,0
|
|
20230822,182600,67288650,48300,48300,48300,48300,0
|
|
20230822,182500,67288650,48300,48300,48300,48300,0
|
|
20230822,182400,67288650,48300,48300,48300,48300,0
|
|
20230822,182300,67288650,48300,48300,48300,48300,0
|
|
20230822,182200,67288650,48300,48300,48300,48300,0
|
|
20230822,182100,67288650,48300,48300,48300,48300,0
|
|
20230822,182000,67288650,48300,48300,48300,48300,0
|
|
20230822,181900,67288650,48300,48300,48300,48300,0
|
|
20230822,181800,67288650,48300,48300,48300,48300,0
|
|
20230822,181700,67288650,48300,48300,48300,48300,0
|
|
20230822,181600,67288650,48300,48300,48300,48300,0
|
|
20230822,181500,67288650,48300,48300,48300,48300,0
|
|
20230822,181400,67288650,48300,48300,48300,48300,0
|
|
20230822,181300,67288650,48300,48300,48300,48300,0
|
|
20230822,181200,67288650,48300,48300,48300,48300,0
|
|
20230822,181100,67288650,48300,48300,48300,48300,22
|
|
20230822,181000,67288650,48300,48300,48300,48300,0
|
|
20230822,180900,67288650,48300,48300,48300,48300,0
|
|
20230822,180800,67288650,48300,48300,48300,48300,0
|
|
20230822,180700,67288650,48300,48300,48300,48300,0
|
|
20230822,180600,67288650,48300,48300,48300,48300,0
|
|
20230822,180500,67288650,48300,48300,48300,48300,0
|
|
20230822,180400,67288650,48300,48300,48300,48300,0
|
|
20230822,180300,67288650,48300,48300,48300,48300,0
|
|
20230822,180200,67288650,48300,48300,48300,48300,0
|
|
20230822,180100,67288650,48300,48300,48300,48300,0
|
|
20230822,180000,67288650,48300,48300,48300,48300,0
|
|
20230822,175900,67288650,48300,48300,48300,48300,0
|
|
20230822,175800,67288650,48300,48300,48300,48300,0
|
|
20230822,175700,67288650,48300,48300,48300,48300,0
|
|
20230822,175600,67288650,48300,48300,48300,48300,0
|
|
20230822,175500,67288650,48300,48300,48300,48300,0
|
|
20230822,175400,67288650,48300,48300,48300,48300,0
|
|
20230822,175300,67288650,48300,48300,48300,48300,0
|
|
20230822,175200,67288650,48300,48300,48300,48300,0
|
|
20230822,175100,67288650,48300,48300,48300,48300,0
|
|
20230822,175000,67288650,48300,48300,48300,48300,0
|
|
20230822,174900,67288650,48300,48300,48300,48300,0
|
|
20230822,174800,67288650,48300,48300,48300,48300,0
|
|
20230822,174700,67288650,48300,48300,48300,48300,0
|
|
20230822,174600,67288650,48300,48300,48300,48300,0
|
|
20230822,174500,67288650,48300,48300,48300,48300,0
|
|
20230822,174400,67288650,48300,48300,48300,48300,0
|
|
20230822,174300,67288650,48300,48300,48300,48300,0
|
|
20230822,174200,67288650,48300,48300,48300,48300,0
|
|
20230822,174100,67288650,48300,48300,48300,48300,22
|
|
20230822,174000,67288650,48300,48300,48300,48300,0
|
|
20230822,173900,67288650,48300,48300,48300,48300,0
|
|
20230822,173800,67288650,48300,48300,48300,48300,0
|
|
20230822,173700,67288650,48300,48300,48300,48300,0
|
|
20230822,173600,67288650,48300,48300,48300,48300,0
|
|
20230822,173500,67288650,48300,48300,48300,48300,0
|
|
20230822,173400,67288650,48300,48300,48300,48300,0
|
|
20230822,173300,67288650,48300,48300,48300,48300,0
|
|
20230822,173200,67288650,48300,48300,48300,48300,0
|
|
20230822,173100,67288650,48300,48300,48300,48300,0
|
|
20230822,173000,67288650,48300,48300,48300,48300,0
|
|
20230822,172900,67288650,48300,48300,48300,48300,0
|
|
20230822,172800,67288650,48300,48300,48300,48300,0
|
|
20230822,172700,67288650,48300,48300,48300,48300,0
|
|
20230822,172600,67288650,48300,48300,48300,48300,0
|
|
20230822,172500,67288650,48300,48300,48300,48300,0
|
|
20230822,172400,67288650,48300,48300,48300,48300,0
|
|
20230822,172300,67288650,48300,48300,48300,48300,0
|
|
20230822,172200,67288650,48300,48300,48300,48300,0
|
|
20230822,172100,67288650,48300,48300,48300,48300,0
|
|
20230822,172000,67288650,48300,48300,48300,48300,0
|
|
20230822,171900,67288650,48300,48300,48300,48300,0
|
|
20230822,171800,67288650,48300,48300,48300,48300,0
|
|
20230822,171700,67288650,48300,48300,48300,48300,0
|
|
20230822,171600,67288650,48300,48300,48300,48300,0
|
|
20230822,171500,67288650,48300,48300,48300,48300,0
|
|
20230822,171400,67288650,48300,48300,48300,48300,0
|
|
20230822,171300,67288650,48300,48300,48300,48300,0
|
|
20230822,171200,67288650,48300,48300,48300,48300,0
|
|
20230822,171100,67288650,48300,48300,48300,48300,22
|
|
20230822,171000,67288650,48300,48300,48300,48300,0
|
|
20230822,170900,67288650,48300,48300,48300,48300,0
|
|
20230822,170800,67288650,48300,48300,48300,48300,0
|
|
20230822,170700,67288650,48300,48300,48300,48300,0
|
|
20230822,170600,67288650,48300,48300,48300,48300,0
|
|
20230822,170500,67288650,48300,48300,48300,48300,0
|
|
20230822,170400,67288650,48300,48300,48300,48300,0
|
|
20230822,170300,67288650,48300,48300,48300,48300,0
|
|
20230822,170200,67288650,48300,48300,48300,48300,0
|
|
20230822,170100,67288650,48300,48300,48300,48300,0
|
|
20230822,170000,67288650,48300,48300,48300,48300,0
|
|
20230822,165900,67288650,48300,48300,48300,48300,0
|
|
20230822,165800,67288650,48300,48300,48300,48300,0
|
|
20230822,165700,67288650,48300,48300,48300,48300,0
|
|
20230822,165600,67288650,48300,48300,48300,48300,0
|
|
20230822,165500,67288650,48300,48300,48300,48300,0
|
|
20230822,165400,67288650,48300,48300,48300,48300,0
|
|
20230822,165300,67288650,48300,48300,48300,48300,0
|
|
20230822,165200,67288650,48300,48300,48300,48300,0
|
|
20230822,165100,67288650,48300,48300,48300,48300,0
|
|
20230822,165000,67288650,48300,48300,48300,48300,0
|
|
20230822,164900,67288650,48300,48300,48300,48300,0
|
|
20230822,164800,67288650,48300,48300,48300,48300,0
|
|
20230822,164700,67288650,48300,48300,48300,48300,0
|
|
20230822,164600,67288650,48300,48300,48300,48300,0
|
|
20230822,164500,67288650,48300,48300,48300,48300,0
|
|
20230822,164400,67288650,48300,48300,48300,48300,0
|
|
20230822,164300,67288650,48300,48300,48300,48300,0
|
|
20230822,164200,67288650,48300,48300,48300,48300,0
|
|
20230822,164100,67288650,48300,48300,48300,48300,22
|
|
20230822,164000,67288650,48300,48300,48300,48300,0
|
|
20230822,163900,67288650,48300,48300,48300,48300,0
|
|
20230822,163800,67288650,48300,48300,48300,48300,0
|
|
20230822,163700,67288650,48300,48300,48300,48300,0
|
|
20230822,163600,67288650,48300,48300,48300,48300,0
|
|
20230822,163500,67288650,48300,48300,48300,48300,0
|
|
20230822,163400,67288650,48300,48300,48300,48300,0
|
|
20230822,163300,67288650,48300,48300,48300,48300,0
|
|
20230822,163200,67288650,48300,48300,48300,48300,0
|
|
20230822,163100,67288650,48300,48300,48300,48300,0
|
|
20230822,163000,67288650,48300,48300,48300,48300,0
|
|
20230822,162900,67288650,48300,48300,48300,48300,0
|
|
20230822,162800,67288650,48300,48300,48300,48300,0
|
|
20230822,162700,67288650,48300,48300,48300,48300,0
|
|
20230822,162600,67288650,48300,48300,48300,48300,0
|
|
20230822,162500,67288650,48300,48300,48300,48300,0
|
|
20230822,162400,67288650,48300,48300,48300,48300,0
|
|
20230822,162300,67288650,48300,48300,48300,48300,0
|
|
20230822,162200,67288650,48300,48300,48300,48300,0
|
|
20230822,162100,67288650,48300,48300,48300,48300,0
|
|
20230822,162000,67288650,48300,48300,48300,48300,0
|
|
20230822,161900,67288650,48300,48300,48300,48300,0
|
|
20230822,161800,67288650,48300,48300,48300,48300,0
|
|
20230822,161700,67288650,48300,48300,48300,48300,0
|
|
20230822,161600,67288650,48300,48300,48300,48300,0
|
|
20230822,161500,67288650,48300,48300,48300,48300,0
|
|
20230822,161400,67288650,48300,48300,48300,48300,0
|
|
20230822,161300,67288650,48300,48300,48300,48300,0
|
|
20230822,161200,67288650,48300,48300,48300,48300,0
|
|
20230822,161100,67288650,48300,48300,48300,48300,22
|
|
20230822,161000,67288650,48300,48300,48300,48300,0
|
|
20230822,160900,67288650,48300,48300,48300,48300,0
|
|
20230822,160800,67288650,48300,48300,48300,48300,0
|
|
20230822,160700,67288650,48300,48300,48300,48300,0
|
|
20230822,160600,67288650,48300,48300,48300,48300,0
|
|
20230822,160500,67288650,48300,48300,48300,48300,0
|
|
20230822,160400,67288650,48300,48300,48300,48300,0
|
|
20230822,160300,67288650,48300,48300,48300,48300,0
|
|
20230822,160200,67288650,48300,48300,48300,48300,0
|
|
20230822,160100,67288650,48300,48300,48300,48300,0
|
|
20230822,160000,67288650,48300,48300,48300,48300,0
|
|
20230822,155900,67288650,48300,48300,48300,48300,0
|
|
20230822,155800,67288650,48300,48300,48300,48300,0
|
|
20230822,155700,67288650,48300,48300,48300,48300,0
|
|
20230822,155600,67288650,48300,48300,48300,48300,0
|
|
20230822,155500,67288650,48300,48300,48300,48300,0
|
|
20230822,155400,67288650,48300,48300,48300,48300,0
|
|
20230822,155300,67288650,48300,48300,48300,48300,0
|
|
20230822,155200,67288650,48300,48300,48300,48300,0
|
|
20230822,155100,67288650,48300,48300,48300,48300,0
|
|
20230822,155000,67288650,48300,48300,48300,48300,0
|
|
20230822,154900,67288650,48300,48300,48300,48300,0
|
|
20230822,154800,67288650,48300,48300,48300,48300,0
|
|
20230822,154700,67288650,48300,48300,48300,48300,0
|
|
20230822,154600,67288650,48300,48300,48300,48300,0
|
|
20230822,154500,67288650,48300,48300,48300,48300,0
|
|
20230822,154400,67288650,48300,48300,48300,48300,0
|
|
20230822,154300,67288650,48300,48300,48300,48300,0
|
|
20230822,154200,67288650,48300,48300,48300,48300,0
|
|
20230822,154100,67288650,48300,48300,48300,48300,22
|
|
20230822,154000,67288650,48300,48300,48300,48300,0
|
|
20230822,153900,67288650,48300,48300,48300,48300,0
|
|
20230822,153800,67288650,48300,48300,48300,48300,0
|
|
20230822,153700,67288650,48300,48300,48300,48300,0
|
|
20230822,153600,67288650,48300,48300,48300,48300,0
|
|
20230822,153500,67288650,48300,48300,48300,48300,0
|
|
20230822,153400,67288650,48300,48300,48300,48300,0
|
|
20230822,153300,67288650,48300,48300,48300,48300,0
|
|
20230822,153200,67288650,48300,48300,48300,48300,0
|
|
20230822,153100,67288650,48300,48300,48300,48300,0
|
|
20230822,153000,67288650,48300,48300,48300,48300,22
|
|
20230822,152900,66226050,48300,48300,48300,48300,0
|
|
20230822,152800,66226050,48300,48300,48300,48300,0
|
|
20230822,152700,66226050,48300,48300,48300,48300,0
|
|
20230822,152600,66226050,48300,48300,48300,48300,0
|
|
20230822,152500,66226050,48300,48300,48300,48300,0
|
|
20230822,152400,66226050,48300,48300,48300,48300,0
|
|
20230822,152300,66226050,48300,48300,48300,48300,0
|
|
20230822,152200,66226050,48300,48300,48300,48300,0
|
|
20230822,152100,66226050,48300,48300,48300,48300,0
|
|
20230822,152000,66226050,48300,48300,48300,48300,0
|
|
20230822,151900,66226050,48300,48300,48300,48300,0
|
|
20230822,151800,66226050,48300,48300,48300,48300,0
|
|
20230822,151700,66226050,48300,48300,48300,48300,1
|
|
20230822,151600,66177750,48250,48250,48250,48250,2
|
|
20230822,151500,66081250,48200,48200,48200,48200,0
|
|
20230822,151400,66081250,48200,48400,48400,48200,2
|
|
20230822,151300,65984650,48400,48200,48400,48200,22
|
|
20230822,151200,64922200,48200,48200,48200,48200,7
|
|
20230822,151100,64584800,48200,48200,48200,48200,1
|
|
20230822,151000,64536600,48200,48150,48200,48150,2
|
|
20230822,150900,64440250,47800,47800,47800,47800,2
|
|
20230822,150800,64344650,47850,47850,47850,47850,0
|
|
20230822,150700,64344650,47850,47850,47850,47850,1
|
|
20230822,150600,64296800,47850,47850,47850,47850,0
|
|
20230822,150500,64296800,47850,47850,47850,47850,1
|
|
20230822,150400,64248950,48250,48250,48250,48250,2
|
|
20230822,150300,64152450,48250,47800,48250,47800,4
|
|
20230822,150200,63960400,47900,47900,47900,47900,0
|
|
20230822,150100,63960400,47900,47900,47900,47900,2
|
|
20230822,150000,63864600,47900,47900,47900,47900,0
|
|
20230822,145900,63864600,47900,47900,47900,47900,2
|
|
20230822,145800,63768800,47900,47900,47900,47900,0
|
|
20230822,145700,63768800,47900,47900,47900,47900,1
|
|
20230822,145600,63720900,47900,47900,47900,47900,0
|
|
20230822,145500,63720900,47900,47900,47900,47900,1
|
|
20230822,145400,63673000,47900,47900,47900,47900,0
|
|
20230822,145300,63673000,47900,47900,47900,47900,2
|
|
20230822,145200,63577200,47900,47900,47900,47900,0
|
|
20230822,145100,63577200,47900,47900,47900,47900,1
|
|
20230822,145000,63529300,47900,47900,47900,47900,0
|
|
20230822,144900,63529300,47900,47900,47900,47900,2
|
|
20230822,144800,63433500,48000,48000,48000,48000,0
|
|
20230822,144700,63433500,48000,48000,48000,48000,1
|
|
20230822,144600,63385500,48000,48000,48000,48000,0
|
|
20230822,144500,63385500,48000,48000,48000,48000,2
|
|
20230822,144400,63289500,48000,48000,48000,48000,0
|
|
20230822,144300,63289500,48000,48000,48000,48000,1
|
|
20230822,144200,63241500,48000,48000,48000,48000,0
|
|
20230822,144100,63241500,48000,48000,48000,48000,1
|
|
20230822,144000,63193500,48100,48100,48100,48100,0
|
|
20230822,143900,63193500,48100,48200,48200,48100,2
|
|
20230822,143800,63097200,48200,47900,48200,47900,19
|
|
20230822,143700,62182000,47750,47750,47750,47750,1
|
|
20230822,143600,62134250,47750,47750,47750,47750,0
|
|
20230822,143500,62134250,47750,47750,47750,47750,2
|
|
20230822,143400,62038750,47750,47750,47750,47750,0
|
|
20230822,143300,62038750,47750,47750,47750,47750,1
|
|
20230822,143200,61991000,47800,47800,47800,47800,0
|
|
20230822,143100,61991000,47800,47800,47800,47800,1
|
|
20230822,143000,61943200,47850,47850,47850,47850,0
|
|
20230822,142900,61943200,47850,47850,47850,47850,2
|
|
20230822,142800,61847500,47850,47850,47850,47850,0
|
|
20230822,142700,61847500,47850,47850,47850,47850,1
|
|
20230822,142600,61799650,47850,47850,47850,47850,3
|
|
20230822,142500,61656100,47850,47850,47850,47850,2
|
|
20230822,142400,61560400,47900,47900,47900,47900,1
|
|
20230822,142300,61512500,47900,47900,47900,47900,1
|
|
20230822,142200,61464600,47900,47900,47900,47900,0
|
|
20230822,142100,61464600,47900,47900,47900,47900,2
|
|
20230822,142000,61368800,47900,47900,47900,47900,0
|
|
20230822,141900,61368800,47900,47900,47900,47900,1
|
|
20230822,141800,61320900,47850,47850,47850,47850,0
|
|
20230822,141700,61320900,47850,47850,47850,47850,1
|
|
20230822,141600,61273050,47800,47800,47800,47800,0
|
|
20230822,141500,61273050,47800,47800,47800,47800,2
|
|
20230822,141400,61177450,47800,47800,47800,47800,20
|
|
20230822,141300,60221450,47800,47800,47800,47800,1
|
|
20230822,141200,60173650,47700,47700,47700,47700,0
|
|
20230822,141100,60173650,47700,47700,47700,47700,2
|
|
20230822,141000,60078250,47800,47800,47800,47800,0
|
|
20230822,140900,60078250,47800,47800,47800,47800,1
|
|
20230822,140800,60030450,47850,47850,47850,47850,0
|
|
20230822,140700,60030450,47850,47850,47850,47850,1
|
|
20230822,140600,59982600,47800,47800,47800,47800,0
|
|
20230822,140500,59982600,47800,48250,48250,47800,6
|
|
20230822,140400,59694000,48250,48250,48250,48250,0
|
|
20230822,140300,59694000,48250,48250,48250,48250,1
|
|
20230822,140200,59645750,48250,47700,48250,47700,100
|
|
20230822,140100,54822150,47700,47700,47700,47700,0
|
|
20230822,140000,54822150,47700,47700,47700,47700,21
|
|
20230822,135900,53820450,47700,47700,47700,47700,0
|
|
20230822,135800,53820450,47700,47700,47700,47700,2
|
|
20230822,135700,53725050,47700,47700,47700,47700,0
|
|
20230822,135600,53725050,47700,47700,47700,47700,1
|
|
20230822,135500,53677350,47700,47700,47700,47700,0
|
|
20230822,135400,53677350,47700,47700,47700,47700,1
|
|
20230822,135300,53629650,47950,47950,47950,47950,0
|
|
20230822,135200,53629650,47950,47950,47950,47950,3
|
|
20230822,135100,53485800,47950,47900,47950,47900,197
|
|
20230822,135000,44049400,47650,47650,47650,47650,1
|
|
20230822,134900,44001750,47650,47650,47650,47650,0
|
|
20230822,134800,44001750,47650,47650,47650,47650,2
|
|
20230822,134700,43906450,47650,47650,47650,47650,0
|
|
20230822,134600,43906450,47650,47650,47650,47650,1
|
|
20230822,134500,43858800,47650,47650,47650,47650,0
|
|
20230822,134400,43858800,47650,47650,47650,47650,1
|
|
20230822,134300,43811150,47650,47650,47650,47650,0
|
|
20230822,134200,43811150,47650,47650,47650,47650,2
|
|
20230822,134100,43715850,47650,47650,47650,47650,0
|
|
20230822,134000,43715850,47650,47650,47650,47650,1
|
|
20230822,133900,43668200,47700,47700,47700,47700,1
|
|
20230822,133800,43620500,47650,47650,47650,47650,2
|
|
20230822,133700,43525200,47650,47650,47650,47650,0
|
|
20230822,133600,43525200,47650,47650,47650,47650,1
|
|
20230822,133500,43477550,47700,47700,47700,47700,0
|
|
20230822,133400,43477550,47700,47700,47700,47700,1
|
|
20230822,133300,43429850,47700,47700,47700,47700,0
|
|
20230822,133200,43429850,47700,47700,47700,47700,1
|
|
20230822,133100,43382150,47650,47650,47650,47650,0
|
|
20230822,133000,43382150,47650,47650,47650,47650,1
|
|
20230822,132900,43334500,47650,47650,47650,47650,0
|
|
20230822,132800,43334500,47650,47650,47650,47650,2
|
|
20230822,132700,43239200,47650,47650,47650,47650,0
|
|
20230822,132600,43239200,47650,47650,47650,47650,1
|
|
20230822,132500,43191550,47700,47700,47700,47700,0
|
|
20230822,132400,43191550,47700,47700,47700,47700,2
|
|
20230822,132300,43096150,47700,47700,47700,47700,0
|
|
20230822,132200,43096150,47700,47700,47700,47700,1
|
|
20230822,132100,43048450,47700,47700,47700,47700,0
|
|
20230822,132000,43048450,47700,47700,47700,47700,1
|
|
20230822,131900,43000750,47700,47700,47700,47700,0
|
|
20230822,131800,43000750,47700,47700,47700,47700,2
|
|
20230822,131700,42905350,47700,47700,47700,47700,0
|
|
20230822,131600,42905350,47700,47700,47700,47700,1
|
|
20230822,131500,42857650,47650,47650,47650,47650,0
|
|
20230822,131400,42857650,47650,47650,47650,47650,2
|
|
20230822,131300,42762350,47650,47650,47650,47650,0
|
|
20230822,131200,42762350,47650,47650,47650,47650,1
|
|
20230822,131100,42714700,47650,47650,47650,47650,0
|
|
20230822,131000,42714700,47650,47650,47650,47650,2
|
|
20230822,130900,42619400,47650,47650,47650,47650,0
|
|
20230822,130800,42619400,47650,47650,47650,47650,1
|
|
20230822,130700,42571750,47650,47650,47650,47650,0
|
|
20230822,130600,42571750,47650,47650,47650,47650,1
|
|
20230822,130500,42524100,47650,47650,47650,47650,0
|
|
20230822,130400,42524100,47650,47650,47650,47650,2
|
|
20230822,130300,42428800,47650,47650,47650,47650,0
|
|
20230822,130200,42428800,47650,47650,47650,47650,1
|
|
20230822,130100,42381150,47650,47650,47650,47650,0
|
|
20230822,130000,42381150,47650,47650,47650,47650,2
|
|
20230822,125900,42285850,47700,47700,47700,47700,0
|
|
20230822,125800,42285850,47700,47700,47700,47700,1
|
|
20230822,125700,42238150,47700,47700,47700,47700,0
|
|
20230822,125600,42238150,47700,47700,47700,47700,1
|
|
20230822,125500,42190450,47700,47700,47700,47700,0
|
|
20230822,125400,42190450,47700,47700,47700,47700,2
|
|
20230822,125300,42095050,47700,47700,47700,47700,0
|
|
20230822,125200,42095050,47700,47700,47700,47700,1
|
|
20230822,125100,42047350,47700,47700,47700,47700,0
|
|
20230822,125000,42047350,47700,47700,47700,47700,2
|
|
20230822,124900,41951950,47700,47700,47700,47700,1
|
|
20230822,124800,41904250,47700,47700,47700,47700,0
|
|
20230822,124700,41904250,47700,47700,47700,47700,2
|
|
20230822,124600,41808850,47700,47700,47700,47700,0
|
|
20230822,124500,41808850,47700,47700,47700,47700,1
|
|
20230822,124400,41761150,47700,47700,47700,47700,0
|
|
20230822,124300,41761150,47700,47650,47700,47650,20
|
|
20230822,124200,40807200,47650,47650,47650,47650,0
|
|
20230822,124100,40807200,47650,47650,47650,47650,2
|
|
20230822,124000,40711900,47650,47650,47650,47650,0
|
|
20230822,123900,40711900,47650,47650,47650,47650,1
|
|
20230822,123800,40664250,47650,47650,47650,47650,0
|
|
20230822,123700,40664250,47650,47650,47650,47650,2
|
|
20230822,123600,40568950,47650,47650,47650,47650,0
|
|
20230822,123500,40568950,47650,47650,47650,47650,1
|
|
20230822,123400,40521300,47650,47650,47650,47650,0
|
|
20230822,123300,40521300,47650,47650,47650,47650,1
|
|
20230822,123200,40473650,47650,47650,47650,47650,0
|
|
20230822,123100,40473650,47650,47650,47650,47650,2
|
|
20230822,123000,40378350,47650,47650,47650,47650,0
|
|
20230822,122900,40378350,47650,47650,47650,47650,1
|
|
20230822,122800,40330700,47650,47650,47650,47650,0
|
|
20230822,122700,40330700,47650,47650,47650,47650,2
|
|
20230822,122600,40235400,47900,47900,47900,47900,0
|
|
20230822,122500,40235400,47900,47650,47900,47650,6
|
|
20230822,122400,39948250,47650,47650,47650,47650,0
|
|
20230822,122300,39948250,47650,47650,47650,47650,2
|
|
20230822,122200,39852950,47650,47650,47650,47650,0
|
|
20230822,122100,39852950,47650,47650,47650,47650,1
|
|
20230822,122000,39805300,47650,47650,47650,47650,0
|
|
20230822,121900,39805300,47650,47650,47650,47650,1
|
|
20230822,121800,39757650,47650,47650,47650,47650,0
|
|
20230822,121700,39757650,47650,47650,47650,47650,2
|
|
20230822,121600,39662350,47650,47650,47650,47650,0
|
|
20230822,121500,39662350,47650,47650,47650,47650,1
|
|
20230822,121400,39614700,47650,47650,47650,47650,0
|
|
20230822,121300,39614700,47650,47650,47650,47650,2
|
|
20230822,121200,39519400,47650,47650,47650,47650,0
|
|
20230822,121100,39519400,47650,47650,47650,47650,1
|
|
20230822,121000,39471750,47800,47750,47800,47750,10
|
|
20230822,120900,38993900,47650,47650,47650,47650,1
|
|
20230822,120800,38946250,47700,47700,47700,47700,0
|
|
20230822,120700,38946250,47700,47700,47700,47700,2
|
|
20230822,120600,38850850,47700,47700,47700,47700,0
|
|
20230822,120500,38850850,47700,47700,47700,47700,1
|
|
20230822,120400,38803150,47750,47750,47750,47750,0
|
|
20230822,120300,38803150,47750,47750,47750,47750,2
|
|
20230822,120200,38707650,47750,47750,47750,47750,0
|
|
20230822,120100,38707650,47750,47750,47750,47750,101
|
|
20230822,120000,33884900,47750,47750,47750,47750,0
|
|
20230822,115900,33884900,47750,47750,47750,47750,3
|
|
20230822,115800,33741650,47700,47700,47700,47700,0
|
|
20230822,115700,33741650,47700,47700,47700,47700,1
|
|
20230822,115600,33693950,47700,47700,47700,47700,0
|
|
20230822,115500,33693950,47700,47700,47700,47700,1
|
|
20230822,115400,33646250,47700,47700,47700,47700,0
|
|
20230822,115300,33646250,47700,47700,47700,47700,2
|
|
20230822,115200,33550850,47700,47700,47700,47700,0
|
|
20230822,115100,33550850,47700,47700,47700,47700,1
|
|
20230822,115000,33503150,47700,47700,47700,47700,2
|
|
20230822,114900,33407750,47700,47750,47750,47700,3
|
|
20230822,114800,33264600,47700,47700,47700,47700,0
|
|
20230822,114700,33264600,47700,47700,47700,47700,1
|
|
20230822,114600,33216900,47700,47700,47700,47700,0
|
|
20230822,114500,33216900,47700,47700,47700,47700,1
|
|
20230822,114400,33169200,47750,47750,47750,47750,0
|
|
20230822,114300,33169200,47750,47750,47750,47750,1
|
|
20230822,114200,33121450,47700,47700,47700,47700,0
|
|
20230822,114100,33121450,47700,47700,47700,47700,1
|
|
20230822,114000,33073750,47700,47700,47700,47700,0
|
|
20230822,113900,33073750,47700,47700,47700,47700,2
|
|
20230822,113800,32978350,47700,47700,47700,47700,0
|
|
20230822,113700,32978350,47700,47700,47700,47700,1
|
|
20230822,113600,32930650,47750,47750,47750,47750,2
|
|
20230822,113500,32835150,47750,47750,47750,47750,0
|
|
20230822,113400,32835150,47750,47750,47750,47750,1
|
|
20230822,113300,32787400,47750,47750,47750,47750,0
|
|
20230822,113200,32787400,47750,47750,47750,47750,1
|
|
20230822,113100,32739650,47750,47750,47750,47750,0
|
|
20230822,113000,32739650,47750,47750,47750,47750,2
|
|
20230822,112900,32644150,47750,47750,47750,47750,0
|
|
20230822,112800,32644150,47750,47750,47750,47750,1
|
|
20230822,112700,32596400,47800,47800,47800,47800,1
|
|
20230822,112600,32548600,47800,47800,47800,47800,1
|
|
20230822,112500,32500800,47800,47800,47800,47800,0
|
|
20230822,112400,32500800,47800,47800,47800,47800,1
|
|
20230822,112300,32453000,47850,47850,47850,47850,0
|
|
20230822,112200,32453000,47850,47850,47850,47850,1
|
|
20230822,112100,32405150,47900,47900,47900,47900,1
|
|
20230822,112000,32357250,47900,47900,47900,47900,1
|
|
20230822,111900,32309350,47950,47950,47950,47950,1
|
|
20230822,111800,32261400,47750,47750,47750,47750,1
|
|
20230822,111700,32213650,47750,47750,47750,47750,0
|
|
20230822,111600,32213650,47750,47750,47750,47750,2
|
|
20230822,111500,32118150,47800,47800,47800,47800,0
|
|
20230822,111400,32118150,47800,47800,47800,47800,1
|
|
20230822,111300,32070350,47800,47800,47800,47800,0
|
|
20230822,111200,32070350,47800,47800,47800,47800,2
|
|
20230822,111100,31974750,47950,47950,47950,47950,0
|
|
20230822,111000,31974750,47950,47800,47950,47800,3
|
|
20230822,110900,31831150,47800,47800,47800,47800,0
|
|
20230822,110800,31831150,47800,47800,47800,47800,1
|
|
20230822,110700,31783350,47850,47850,47850,47850,0
|
|
20230822,110600,31783350,47850,47850,47850,47850,1
|
|
20230822,110500,31735500,48000,48000,48000,48000,0
|
|
20230822,110400,31735500,48000,47800,48000,47800,2
|
|
20230822,110300,31639700,47750,47750,47750,47750,0
|
|
20230822,110200,31639700,47750,47750,47750,47750,2
|
|
20230822,110100,31544200,48000,48000,48000,48000,1
|
|
20230822,110000,31496200,47700,48050,48050,47650,170
|
|
20230822,105900,23355100,48100,48100,48100,48100,48
|
|
20230822,105800,21046300,48100,48100,48100,48100,1
|
|
20230822,105700,20998200,48100,48100,48100,48100,0
|
|
20230822,105600,20998200,48100,48100,48100,48100,2
|
|
20230822,105500,20902000,48100,48100,48100,48100,0
|
|
20230822,105400,20902000,48100,48100,48100,48100,1
|
|
20230822,105300,20853900,48150,48150,48150,48150,0
|
|
20230822,105200,20853900,48150,48150,48150,48150,1
|
|
20230822,105100,20805750,48150,48150,48150,48150,0
|
|
20230822,105000,20805750,48150,48150,48150,48150,1
|
|
20230822,104900,20757600,48100,48100,48100,48100,0
|
|
20230822,104800,20757600,48100,48100,48100,48100,2
|
|
20230822,104700,20661400,48150,48150,48150,48150,0
|
|
20230822,104600,20661400,48150,48150,48150,48150,1
|
|
20230822,104500,20613250,48150,48150,48150,48150,0
|
|
20230822,104400,20613250,48150,48150,48150,48150,1
|
|
20230822,104300,20565100,48150,48150,48150,48150,0
|
|
20230822,104200,20565100,48150,48150,48150,48150,2
|
|
20230822,104100,20468800,48100,48100,48100,48100,0
|
|
20230822,104000,20468800,48100,48100,48100,48100,1
|
|
20230822,103900,20420700,48100,48100,48100,48100,0
|
|
20230822,103800,20420700,48100,48100,48100,48100,2
|
|
20230822,103700,20324500,48100,48100,48100,48100,0
|
|
20230822,103600,20324500,48100,48100,48100,48100,1
|
|
20230822,103500,20276400,48150,48150,48150,48150,0
|
|
20230822,103400,20276400,48150,48150,48150,48150,1
|
|
20230822,103300,20228250,48150,48150,48150,48150,0
|
|
20230822,103200,20228250,48150,48150,48150,48150,2
|
|
20230822,103100,20131950,48150,48150,48150,48150,0
|
|
20230822,103000,20131950,48150,48150,48150,48150,1
|
|
20230822,102900,20083800,48150,48150,48150,48150,0
|
|
20230822,102800,20083800,48150,48400,48400,48150,4
|
|
20230822,102700,19890700,48150,48150,48150,48150,0
|
|
20230822,102600,19890700,48150,48150,48150,48150,1
|
|
20230822,102500,19842550,48150,48150,48150,48150,2
|
|
20230822,102400,19746250,48400,48400,48400,48400,0
|
|
20230822,102300,19746250,48400,48150,48400,48150,2
|
|
20230822,102200,19649700,48200,48200,48200,48200,0
|
|
20230822,102100,19649700,48200,48200,48200,48200,1
|
|
20230822,102000,19601500,48200,48200,48200,48200,0
|
|
20230822,101900,19601500,48200,48200,48200,48200,2
|
|
20230822,101800,19505100,48150,48150,48150,48150,20
|
|
20230822,101700,18542100,48150,48150,48150,48150,1
|
|
20230822,101600,18493950,48150,48150,48150,48150,0
|
|
20230822,101500,18493950,48150,48150,48150,48150,2
|
|
20230822,101400,18397650,48150,48150,48150,48150,0
|
|
20230822,101300,18397650,48150,48150,48150,48150,1
|
|
20230822,101200,18349500,48200,48200,48200,48200,0
|
|
20230822,101100,18349500,48200,48200,48200,48200,1
|
|
20230822,101000,18301300,48200,48200,48200,48200,0
|
|
20230822,100900,18301300,48200,48200,48200,48200,2
|
|
20230822,100800,18204900,48150,48150,48150,48150,0
|
|
20230822,100700,18204900,48150,48150,48150,48150,1
|
|
20230822,100600,18156750,48150,48150,48150,48150,0
|
|
20230822,100500,18156750,48150,48150,48150,48150,2
|
|
20230822,100400,18060450,48150,48150,48150,48150,0
|
|
20230822,100300,18060450,48150,48150,48150,48150,5
|
|
20230822,100200,17819700,48150,48150,48150,48150,0
|
|
20230822,100100,17819700,48150,48150,48150,48150,2
|
|
20230822,100000,17723400,48150,48150,48150,48150,0
|
|
20230822,095900,17723400,48150,48150,48150,48150,1
|
|
20230822,095800,17675250,48200,48200,48200,48200,0
|
|
20230822,095700,17675250,48200,48200,48200,48200,1
|
|
20230822,095600,17627050,48150,48150,48150,48150,0
|
|
20230822,095500,17627050,48150,48150,48150,48150,2
|
|
20230822,095400,17530750,48150,48150,48150,48150,0
|
|
20230822,095300,17530750,48150,48150,48150,48150,1
|
|
20230822,095200,17482600,48150,48150,48150,48150,0
|
|
20230822,095100,17482600,48150,48150,48150,48150,2
|
|
20230822,095000,17386300,48150,48150,48150,48150,0
|
|
20230822,094900,17386300,48150,48150,48150,48150,1
|
|
20230822,094800,17338150,48250,48250,48250,48250,0
|
|
20230822,094700,17338150,48250,48250,48250,48250,1
|
|
20230822,094600,17289900,48250,48250,48250,48250,0
|
|
20230822,094500,17289900,48250,48250,48250,48250,2
|
|
20230822,094400,17193400,48250,48250,48250,48250,0
|
|
20230822,094300,17193400,48250,48350,48350,48250,2
|
|
20230822,094200,17096800,48400,48450,48450,48400,165
|
|
20230822,094100,9106350,48500,48500,48500,48500,2
|
|
20230822,094000,9009350,48500,48500,48500,48500,0
|
|
20230822,093900,9009350,48500,48500,48500,48500,1
|
|
20230822,093800,8960850,48500,48500,48500,48500,0
|
|
20230822,093700,8960850,48500,48500,48500,48500,2
|
|
20230822,093600,8863850,48500,48500,48500,48500,0
|
|
20230822,093500,8863850,48500,48500,48500,48500,1
|
|
20230822,093400,8815350,48500,48500,48500,48500,0
|
|
20230822,093300,8815350,48500,48500,48500,48500,1
|
|
20230822,093200,8766850,48500,48500,48500,48500,0
|
|
20230822,093100,8766850,48500,48500,48500,48500,2
|
|
20230822,093000,8669850,48500,48500,48500,48500,1
|
|
20230822,092900,8621350,48450,48450,48450,48450,1
|
|
20230822,092800,8572900,48450,48450,48450,48450,0
|
|
20230822,092700,8572900,48450,48450,48450,48450,2
|
|
20230822,092600,8476000,48450,48450,48450,48450,0
|
|
20230822,092500,8476000,48450,48450,48450,48450,1
|
|
20230822,092400,8427550,48450,48450,48450,48450,0
|
|
20230822,092300,8427550,48450,48450,48450,48450,1
|
|
20230822,092200,8379100,48450,48450,48450,48450,1
|
|
20230822,092100,8330650,48500,48500,48500,48500,1
|
|
20230822,092000,8282150,48500,48500,48500,48500,1
|
|
20230822,091900,8233650,48450,48450,48450,48450,2
|
|
20230822,091800,8136750,48450,48450,48450,48450,2
|
|
20230822,091700,8039850,48450,48450,48450,48450,1
|
|
20230822,091600,7991400,48400,48400,48400,48400,7
|
|
20230822,091500,7652600,48400,48400,48400,48400,2
|
|
20230822,091400,7555800,48400,48400,48400,48400,1
|
|
20230822,091300,7507400,48400,48400,48400,48400,2
|
|
20230822,091200,7410600,48400,48400,48400,48400,1
|
|
20230822,091100,7362200,48400,48400,48400,48400,2
|
|
20230822,091000,7265400,48400,48400,48400,48400,3
|
|
20230822,090900,7120200,48400,48400,48400,48400,6
|
|
20230822,090800,6829800,48600,48600,48600,48600,1
|
|
20230822,090700,6781200,48600,48600,48600,48600,1
|
|
20230822,090600,6732600,48350,48350,48350,48350,2
|
|
20230822,090500,6635900,49150,49150,49150,49150,100
|
|
20230822,090400,1720900,49150,48450,49150,48450,2
|
|
20230822,090300,1623300,48400,48400,48400,48400,2
|
|
20230822,090200,1526500,49250,49250,49250,49250,9
|
|
20230822,090100,1083250,49250,49250,49250,49250,21
|
|
20230822,090000,49000,49000,49000,49000,49000,1
|