585 lines
30 KiB
CSV
585 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240823,184200,281251100,53700,53700,53700,53700,152
|
|
20240823,184100,281251100,53700,53700,53700,53700,0
|
|
20240823,184000,281251100,53700,53700,53700,53700,0
|
|
20240823,183900,281251100,53700,53700,53700,53700,0
|
|
20240823,183800,281251100,53700,53700,53700,53700,0
|
|
20240823,183700,281251100,53700,53700,53700,53700,0
|
|
20240823,183600,281251100,53700,53700,53700,53700,0
|
|
20240823,183500,281251100,53700,53700,53700,53700,0
|
|
20240823,183400,281251100,53700,53700,53700,53700,0
|
|
20240823,183300,281251100,53700,53700,53700,53700,0
|
|
20240823,183200,281251100,53700,53700,53700,53700,0
|
|
20240823,183100,281251100,53700,53700,53700,53700,0
|
|
20240823,183000,281251100,53700,53700,53700,53700,0
|
|
20240823,182900,281251100,53700,53700,53700,53700,0
|
|
20240823,182800,281251100,53700,53700,53700,53700,0
|
|
20240823,182700,281251100,53700,53700,53700,53700,0
|
|
20240823,182600,281251100,53700,53700,53700,53700,0
|
|
20240823,182500,281251100,53700,53700,53700,53700,0
|
|
20240823,182400,281251100,53700,53700,53700,53700,0
|
|
20240823,182300,281251100,53700,53700,53700,53700,0
|
|
20240823,182200,281251100,53700,53700,53700,53700,0
|
|
20240823,182100,281251100,53700,53700,53700,53700,0
|
|
20240823,182000,281251100,53700,53700,53700,53700,0
|
|
20240823,181900,281251100,53700,53700,53700,53700,0
|
|
20240823,181800,281251100,53700,53700,53700,53700,0
|
|
20240823,181700,281251100,53700,53700,53700,53700,0
|
|
20240823,181600,281251100,53700,53700,53700,53700,0
|
|
20240823,181500,281251100,53700,53700,53700,53700,0
|
|
20240823,181400,281251100,53700,53700,53700,53700,0
|
|
20240823,181300,281251100,53700,53700,53700,53700,0
|
|
20240823,181200,281251100,53700,53700,53700,53700,152
|
|
20240823,181100,281251100,53700,53700,53700,53700,0
|
|
20240823,181000,281251100,53700,53700,53700,53700,0
|
|
20240823,180900,281251100,53700,53700,53700,53700,0
|
|
20240823,180800,281251100,53700,53700,53700,53700,0
|
|
20240823,180700,281251100,53700,53700,53700,53700,0
|
|
20240823,180600,281251100,53700,53700,53700,53700,0
|
|
20240823,180500,281251100,53700,53700,53700,53700,0
|
|
20240823,180400,281251100,53700,53700,53700,53700,0
|
|
20240823,180300,281251100,53700,53700,53700,53700,0
|
|
20240823,180200,281251100,53700,53700,53700,53700,0
|
|
20240823,180100,281251100,53700,53700,53700,53700,0
|
|
20240823,180000,281251100,53700,53700,53700,53700,0
|
|
20240823,175900,281251100,53700,53700,53700,53700,0
|
|
20240823,175800,281251100,53700,53700,53700,53700,0
|
|
20240823,175700,281251100,53700,53700,53700,53700,0
|
|
20240823,175600,281251100,53700,53700,53700,53700,0
|
|
20240823,175500,281251100,53700,53700,53700,53700,0
|
|
20240823,175400,281251100,53700,53700,53700,53700,0
|
|
20240823,175300,281251100,53700,53700,53700,53700,0
|
|
20240823,175200,281251100,53700,53700,53700,53700,0
|
|
20240823,175100,281251100,53700,53700,53700,53700,0
|
|
20240823,175000,281251100,53700,53700,53700,53700,0
|
|
20240823,174900,281251100,53700,53700,53700,53700,0
|
|
20240823,174800,281251100,53700,53700,53700,53700,0
|
|
20240823,174700,281251100,53700,53700,53700,53700,0
|
|
20240823,174600,281251100,53700,53700,53700,53700,0
|
|
20240823,174500,281251100,53700,53700,53700,53700,0
|
|
20240823,174400,281251100,53700,53700,53700,53700,0
|
|
20240823,174300,281251100,53700,53700,53700,53700,0
|
|
20240823,174200,281251100,53700,53700,53700,53700,152
|
|
20240823,174100,281251100,53700,53700,53700,53700,0
|
|
20240823,174000,281251100,53700,53700,53700,53700,0
|
|
20240823,173900,281251100,53700,53700,53700,53700,0
|
|
20240823,173800,281251100,53700,53700,53700,53700,0
|
|
20240823,173700,281251100,53700,53700,53700,53700,0
|
|
20240823,173600,281251100,53700,53700,53700,53700,0
|
|
20240823,173500,281251100,53700,53700,53700,53700,0
|
|
20240823,173400,281251100,53700,53700,53700,53700,0
|
|
20240823,173300,281251100,53700,53700,53700,53700,0
|
|
20240823,173200,281251100,53700,53700,53700,53700,0
|
|
20240823,173100,281251100,53700,53700,53700,53700,0
|
|
20240823,173000,281251100,53700,53700,53700,53700,0
|
|
20240823,172900,281251100,53700,53700,53700,53700,0
|
|
20240823,172800,281251100,53700,53700,53700,53700,0
|
|
20240823,172700,281251100,53700,53700,53700,53700,0
|
|
20240823,172600,281251100,53700,53700,53700,53700,0
|
|
20240823,172500,281251100,53700,53700,53700,53700,0
|
|
20240823,172400,281251100,53700,53700,53700,53700,0
|
|
20240823,172300,281251100,53700,53700,53700,53700,0
|
|
20240823,172200,281251100,53700,53700,53700,53700,0
|
|
20240823,172100,281251100,53700,53700,53700,53700,0
|
|
20240823,172000,281251100,53700,53700,53700,53700,0
|
|
20240823,171900,281251100,53700,53700,53700,53700,0
|
|
20240823,171800,281251100,53700,53700,53700,53700,0
|
|
20240823,171700,281251100,53700,53700,53700,53700,0
|
|
20240823,171600,281251100,53700,53700,53700,53700,0
|
|
20240823,171500,281251100,53700,53700,53700,53700,0
|
|
20240823,171400,281251100,53700,53700,53700,53700,0
|
|
20240823,171300,281251100,53700,53700,53700,53700,0
|
|
20240823,171200,281251100,53700,53700,53700,53700,152
|
|
20240823,171100,281251100,53700,53700,53700,53700,0
|
|
20240823,171000,281251100,53700,53700,53700,53700,0
|
|
20240823,170900,281251100,53700,53700,53700,53700,0
|
|
20240823,170800,281251100,53700,53700,53700,53700,0
|
|
20240823,170700,281251100,53700,53700,53700,53700,0
|
|
20240823,170600,281251100,53700,53700,53700,53700,0
|
|
20240823,170500,281251100,53700,53700,53700,53700,0
|
|
20240823,170400,281251100,53700,53700,53700,53700,0
|
|
20240823,170300,281251100,53700,53700,53700,53700,0
|
|
20240823,170200,281251100,53700,53700,53700,53700,0
|
|
20240823,170100,281251100,53700,53700,53700,53700,0
|
|
20240823,170000,281251100,53700,53700,53700,53700,0
|
|
20240823,165900,281251100,53700,53700,53700,53700,0
|
|
20240823,165800,281251100,53700,53700,53700,53700,0
|
|
20240823,165700,281251100,53700,53700,53700,53700,0
|
|
20240823,165600,281251100,53700,53700,53700,53700,0
|
|
20240823,165500,281251100,53700,53700,53700,53700,0
|
|
20240823,165400,281251100,53700,53700,53700,53700,0
|
|
20240823,165300,281251100,53700,53700,53700,53700,0
|
|
20240823,165200,281251100,53700,53700,53700,53700,0
|
|
20240823,165100,281251100,53700,53700,53700,53700,0
|
|
20240823,165000,281251100,53700,53700,53700,53700,0
|
|
20240823,164900,281251100,53700,53700,53700,53700,0
|
|
20240823,164800,281251100,53700,53700,53700,53700,0
|
|
20240823,164700,281251100,53700,53700,53700,53700,0
|
|
20240823,164600,281251100,53700,53700,53700,53700,0
|
|
20240823,164500,281251100,53700,53700,53700,53700,0
|
|
20240823,164400,281251100,53700,53700,53700,53700,0
|
|
20240823,164300,281251100,53700,53700,53700,53700,0
|
|
20240823,164200,281251100,53700,53700,53700,53700,152
|
|
20240823,164100,281251100,53700,53700,53700,53700,0
|
|
20240823,164000,281251100,53700,53700,53700,53700,0
|
|
20240823,163900,281251100,53700,53700,53700,53700,0
|
|
20240823,163800,281251100,53700,53700,53700,53700,0
|
|
20240823,163700,281251100,53700,53700,53700,53700,0
|
|
20240823,163600,281251100,53700,53700,53700,53700,0
|
|
20240823,163500,281251100,53700,53700,53700,53700,0
|
|
20240823,163400,281251100,53700,53700,53700,53700,0
|
|
20240823,163300,281251100,53700,53700,53700,53700,0
|
|
20240823,163200,281251100,53700,53700,53700,53700,0
|
|
20240823,163100,281251100,53700,53700,53700,53700,0
|
|
20240823,163000,281251100,53700,53700,53700,53700,0
|
|
20240823,162900,281251100,53700,53700,53700,53700,0
|
|
20240823,162800,281251100,53700,53700,53700,53700,0
|
|
20240823,162700,281251100,53700,53700,53700,53700,0
|
|
20240823,162600,281251100,53700,53700,53700,53700,0
|
|
20240823,162500,281251100,53700,53700,53700,53700,0
|
|
20240823,162400,281251100,53700,53700,53700,53700,0
|
|
20240823,162300,281251100,53700,53700,53700,53700,0
|
|
20240823,162200,281251100,53700,53700,53700,53700,0
|
|
20240823,162100,281251100,53700,53700,53700,53700,0
|
|
20240823,162000,281251100,53700,53700,53700,53700,0
|
|
20240823,161900,281251100,53700,53700,53700,53700,0
|
|
20240823,161800,281251100,53700,53700,53700,53700,0
|
|
20240823,161700,281251100,53700,53700,53700,53700,0
|
|
20240823,161600,281251100,53700,53700,53700,53700,0
|
|
20240823,161500,281251100,53700,53700,53700,53700,0
|
|
20240823,161400,281251100,53700,53700,53700,53700,0
|
|
20240823,161300,281251100,53700,53700,53700,53700,0
|
|
20240823,161200,281251100,53700,53700,53700,53700,152
|
|
20240823,161100,281251100,53700,53700,53700,53700,0
|
|
20240823,161000,281251100,53700,53700,53700,53700,0
|
|
20240823,160900,281251100,53700,53700,53700,53700,0
|
|
20240823,160800,281251100,53700,53700,53700,53700,0
|
|
20240823,160700,281251100,53700,53700,53700,53700,0
|
|
20240823,160600,281251100,53700,53700,53700,53700,0
|
|
20240823,160500,281251100,53700,53700,53700,53700,0
|
|
20240823,160400,281251100,53700,53700,53700,53700,0
|
|
20240823,160300,281251100,53700,53700,53700,53700,0
|
|
20240823,160200,281251100,53700,53700,53700,53700,0
|
|
20240823,160100,281251100,53700,53700,53700,53700,0
|
|
20240823,160000,281251100,53700,53700,53700,53700,0
|
|
20240823,155900,281251100,53700,53700,53700,53700,0
|
|
20240823,155800,281251100,53700,53700,53700,53700,0
|
|
20240823,155700,281251100,53700,53700,53700,53700,0
|
|
20240823,155600,281251100,53700,53700,53700,53700,0
|
|
20240823,155500,281251100,53700,53700,53700,53700,0
|
|
20240823,155400,281251100,53700,53700,53700,53700,0
|
|
20240823,155300,281251100,53700,53700,53700,53700,0
|
|
20240823,155200,281251100,53700,53700,53700,53700,0
|
|
20240823,155100,281251100,53700,53700,53700,53700,0
|
|
20240823,155000,281251100,53700,53700,53700,53700,0
|
|
20240823,154900,281251100,53700,53700,53700,53700,0
|
|
20240823,154800,281251100,53700,53700,53700,53700,0
|
|
20240823,154700,281251100,53700,53700,53700,53700,0
|
|
20240823,154600,281251100,53700,53700,53700,53700,0
|
|
20240823,154500,281251100,53700,53700,53700,53700,0
|
|
20240823,154400,281251100,53700,53700,53700,53700,0
|
|
20240823,154300,281251100,53700,53700,53700,53700,0
|
|
20240823,154200,281251100,53700,53700,53700,53700,152
|
|
20240823,154100,281251100,53700,53700,53700,53700,0
|
|
20240823,154000,281251100,53700,53700,53700,53700,0
|
|
20240823,153900,281251100,53700,53700,53700,53700,0
|
|
20240823,153800,281251100,53700,53700,53700,53700,0
|
|
20240823,153700,281251100,53700,53700,53700,53700,0
|
|
20240823,153600,281251100,53700,53700,53700,53700,0
|
|
20240823,153500,281251100,53700,53700,53700,53700,0
|
|
20240823,153400,281251100,53700,53700,53700,53700,0
|
|
20240823,153300,281251100,53700,53700,53700,53700,0
|
|
20240823,153200,281251100,53700,53700,53700,53700,0
|
|
20240823,153100,281251100,53700,53700,53700,53700,0
|
|
20240823,153000,281251100,53700,53700,53700,53700,152
|
|
20240823,152900,273088700,52600,52600,52600,52600,0
|
|
20240823,152800,273088700,52600,52600,52600,52600,0
|
|
20240823,152700,273088700,52600,52600,52600,52600,0
|
|
20240823,152600,273088700,52600,52600,52600,52600,0
|
|
20240823,152500,273088700,52600,52600,52600,52600,0
|
|
20240823,152400,273088700,52600,52600,52600,52600,0
|
|
20240823,152300,273088700,52600,52600,52600,52600,0
|
|
20240823,152200,273088700,52600,52600,52600,52600,0
|
|
20240823,152100,273088700,52600,52600,52600,52600,0
|
|
20240823,152000,273088700,52600,52600,52600,52600,0
|
|
20240823,151900,273088700,52600,53000,53800,52600,52
|
|
20240823,151800,270332800,52300,52400,52400,52300,8
|
|
20240823,151700,269914200,52400,52800,52800,52400,10
|
|
20240823,151600,269386600,53800,53800,53800,53800,0
|
|
20240823,151500,269386600,53800,53800,53800,53800,0
|
|
20240823,151400,269386600,53800,53800,53800,53800,0
|
|
20240823,151300,269386600,53800,53800,53800,53800,0
|
|
20240823,151200,269386600,53800,53800,53800,53800,0
|
|
20240823,151100,269386600,53800,53700,53800,53700,5
|
|
20240823,151000,269117700,54000,54000,54000,54000,0
|
|
20240823,150900,269117700,54000,54000,54000,54000,0
|
|
20240823,150800,269117700,54000,54000,54000,54000,0
|
|
20240823,150700,269117700,54000,54000,54000,54000,0
|
|
20240823,150600,269117700,54000,53800,54000,53800,45
|
|
20240823,150500,266692100,53900,53900,53900,53900,10
|
|
20240823,150400,266153100,53900,53300,53900,53300,28
|
|
20240823,150300,264650000,53200,53200,53200,53200,2
|
|
20240823,150200,264543600,53800,53800,53800,53800,0
|
|
20240823,150100,264543600,53800,53800,53800,53800,0
|
|
20240823,150000,264543600,53800,53800,53800,53800,0
|
|
20240823,145900,264543600,53800,53800,53800,53800,0
|
|
20240823,145800,264543600,53800,53800,53800,53800,0
|
|
20240823,145700,264543600,53800,52400,53800,52400,104
|
|
20240823,145600,259080100,52500,52500,52500,52500,0
|
|
20240823,145500,259080100,52500,52500,52500,52500,0
|
|
20240823,145400,259080100,52500,52500,52500,52500,0
|
|
20240823,145300,259080100,52500,52500,52500,52500,0
|
|
20240823,145200,259080100,52500,52500,52500,52500,0
|
|
20240823,145100,259080100,52500,52500,52500,52500,0
|
|
20240823,145000,259080100,52500,52100,52500,52100,384
|
|
20240823,144900,238958600,52200,52200,52200,52200,0
|
|
20240823,144800,238958600,52200,52200,52200,52200,0
|
|
20240823,144700,238958600,52200,52200,52200,52200,0
|
|
20240823,144600,238958600,52200,52200,52200,52200,0
|
|
20240823,144500,238958600,52200,52200,52200,52200,0
|
|
20240823,144400,238958600,52200,52200,52200,52200,0
|
|
20240823,144300,238958600,52200,52200,52200,52200,0
|
|
20240823,144200,238958600,52200,52200,52200,52200,0
|
|
20240823,144100,238958600,52200,52200,52200,52200,0
|
|
20240823,144000,238958600,52200,52200,52200,52200,0
|
|
20240823,143900,238958600,52200,52200,52200,52200,0
|
|
20240823,143800,238958600,52200,52200,52200,52200,0
|
|
20240823,143700,238958600,52200,52200,52200,52200,0
|
|
20240823,143600,238958600,52200,52200,52200,52200,0
|
|
20240823,143500,238958600,52200,52200,52200,52200,0
|
|
20240823,143400,238958600,52200,52200,52200,52200,0
|
|
20240823,143300,238958600,52200,52200,52200,52200,0
|
|
20240823,143200,238958600,52200,52200,52200,52200,0
|
|
20240823,143100,238958600,52200,52200,52200,52200,0
|
|
20240823,143000,238958600,52200,52200,52200,52200,0
|
|
20240823,142900,238958600,52200,52200,52200,52200,0
|
|
20240823,142800,238958600,52200,52200,52200,52200,0
|
|
20240823,142700,238958600,52200,52200,52200,52200,0
|
|
20240823,142600,238958600,52200,52200,52200,52200,0
|
|
20240823,142500,238958600,52200,52200,52200,52200,0
|
|
20240823,142400,238958600,52200,52200,52200,52200,0
|
|
20240823,142300,238958600,52200,52200,52200,52200,0
|
|
20240823,142200,238958600,52200,52200,52200,52200,0
|
|
20240823,142100,238958600,52200,52200,52200,52200,0
|
|
20240823,142000,238958600,52200,52200,52200,52200,0
|
|
20240823,141900,238958600,52200,52200,52200,52200,0
|
|
20240823,141800,238958600,52200,52200,52200,52200,0
|
|
20240823,141700,238958600,52200,52200,52200,52200,0
|
|
20240823,141600,238958600,52200,52200,52200,52200,0
|
|
20240823,141500,238958600,52200,52200,52200,52200,0
|
|
20240823,141400,238958600,52200,52200,52200,52200,0
|
|
20240823,141300,238958600,52200,52200,52200,52200,0
|
|
20240823,141200,238958600,52200,52200,52200,52200,0
|
|
20240823,141100,238958600,52200,52200,52200,52200,0
|
|
20240823,141000,238958600,52200,52200,52200,52200,0
|
|
20240823,140900,238958600,52200,52200,52200,52200,0
|
|
20240823,140800,238958600,52200,52200,52200,52200,0
|
|
20240823,140700,238958600,52200,52200,52200,52200,0
|
|
20240823,140600,238958600,52200,52200,52200,52200,0
|
|
20240823,140500,238958600,52200,52200,52200,52200,0
|
|
20240823,140400,238958600,52200,52200,52200,52200,0
|
|
20240823,140300,238958600,52200,52200,52200,52200,0
|
|
20240823,140200,238958600,52200,52200,52200,52200,0
|
|
20240823,140100,238958600,52200,52200,52200,52200,0
|
|
20240823,140000,238958600,52200,52200,52200,52200,0
|
|
20240823,135900,238958600,52200,52200,52200,52200,0
|
|
20240823,135800,238958600,52200,52200,52200,52200,0
|
|
20240823,135700,238958600,52200,52200,52200,52200,0
|
|
20240823,135600,238958600,52200,52200,52200,52200,0
|
|
20240823,135500,238958600,52200,52200,52200,52200,0
|
|
20240823,135400,238958600,52200,52200,52200,52200,0
|
|
20240823,135300,238958600,52200,52200,52200,52200,0
|
|
20240823,135200,238958600,52200,52200,52200,52200,0
|
|
20240823,135100,238958600,52200,52200,52200,52200,0
|
|
20240823,135000,238958600,52200,52200,52200,52200,0
|
|
20240823,134900,238958600,52200,52200,52200,52200,0
|
|
20240823,134800,238958600,52200,52200,52200,52200,0
|
|
20240823,134700,238958600,52200,52200,52200,52200,0
|
|
20240823,134600,238958600,52200,52200,52200,52200,0
|
|
20240823,134500,238958600,52200,52200,52200,52200,0
|
|
20240823,134400,238958600,52200,52200,52200,52200,0
|
|
20240823,134300,238958600,52200,52200,52200,52200,0
|
|
20240823,134200,238958600,52200,52200,52200,52200,0
|
|
20240823,134100,238958600,52200,52200,52200,52200,0
|
|
20240823,134000,238958600,52200,52200,52200,52200,0
|
|
20240823,133900,238958600,52200,52200,52200,52200,0
|
|
20240823,133800,238958600,52200,52200,52200,52200,0
|
|
20240823,133700,238958600,52200,52200,52200,52200,0
|
|
20240823,133600,238958600,52200,52200,52200,52200,0
|
|
20240823,133500,238958600,52200,52200,52200,52200,0
|
|
20240823,133400,238958600,52200,52200,52200,52200,0
|
|
20240823,133300,238958600,52200,52200,52200,52200,0
|
|
20240823,133200,238958600,52200,52200,52200,52200,0
|
|
20240823,133100,238958600,52200,52200,52200,52200,0
|
|
20240823,133000,238958600,52200,51900,52200,51900,8
|
|
20240823,132900,238543100,51900,51900,51900,51900,4
|
|
20240823,132800,238335500,51900,51900,51900,51900,5
|
|
20240823,132700,238076000,51800,51800,51800,51800,0
|
|
20240823,132600,238076000,51800,51800,51800,51800,0
|
|
20240823,132500,238076000,51800,51800,51800,51800,0
|
|
20240823,132400,238076000,51800,51800,51800,51800,0
|
|
20240823,132300,238076000,51800,51800,51800,51800,4
|
|
20240823,132200,237868800,51900,51900,51900,51900,3
|
|
20240823,132100,237713100,51900,51900,51900,51900,0
|
|
20240823,132000,237713100,51900,51900,51900,51900,5
|
|
20240823,131900,237453600,51900,51900,51900,51900,0
|
|
20240823,131800,237453600,51900,51900,51900,51900,1
|
|
20240823,131700,237401700,51900,51900,51900,51900,1
|
|
20240823,131600,237349800,51800,51900,51900,51800,130
|
|
20240823,131500,230614400,52100,52100,52100,52100,0
|
|
20240823,131400,230614400,52100,52100,52100,52100,0
|
|
20240823,131300,230614400,52100,52100,52100,52100,0
|
|
20240823,131200,230614400,52100,52100,52100,52100,0
|
|
20240823,131100,230614400,52100,52100,52100,52100,0
|
|
20240823,131000,230614400,52100,52100,52100,52100,0
|
|
20240823,130900,230614400,52100,52100,52100,52100,0
|
|
20240823,130800,230614400,52100,52100,52100,52100,0
|
|
20240823,130700,230614400,52100,52100,52100,52100,0
|
|
20240823,130600,230614400,52100,52100,52100,52100,0
|
|
20240823,130500,230614400,52100,52100,52100,52100,0
|
|
20240823,130400,230614400,52100,52100,52100,52100,5
|
|
20240823,130300,230353900,52100,52100,52100,52100,0
|
|
20240823,130200,230353900,52100,52100,52100,52100,0
|
|
20240823,130100,230353900,52100,52100,52100,52100,0
|
|
20240823,130000,230353900,52100,51900,52100,51900,4
|
|
20240823,125900,230146100,52100,52100,52100,52100,1
|
|
20240823,125800,230094000,51900,51900,51900,51900,2
|
|
20240823,125700,229990200,51900,51900,51900,51900,0
|
|
20240823,125600,229990200,51900,51900,51900,51900,3
|
|
20240823,125500,229834500,51900,51900,51900,51900,3
|
|
20240823,125400,229678800,52100,52100,52100,52100,0
|
|
20240823,125300,229678800,52100,51900,52100,51900,10
|
|
20240823,125200,229159600,51900,51900,51900,51900,0
|
|
20240823,125100,229159600,51900,51900,51900,51900,3
|
|
20240823,125000,229003900,51900,51900,51900,51900,3
|
|
20240823,124900,228848200,51900,51900,51900,51900,0
|
|
20240823,124800,228848200,51900,51900,51900,51900,2
|
|
20240823,124700,228744400,51900,51900,51900,51900,3
|
|
20240823,124600,228588700,52300,52300,52300,52300,0
|
|
20240823,124500,228588700,52300,51900,52300,51900,4
|
|
20240823,124400,228380700,51900,51900,51900,51900,0
|
|
20240823,124300,228380700,51900,51900,51900,51900,3
|
|
20240823,124200,228225000,52300,51900,52300,51900,5
|
|
20240823,124100,227964700,51900,51900,51900,51900,0
|
|
20240823,124000,227964700,51900,51900,51900,51900,3
|
|
20240823,123900,227809000,51900,51900,51900,51900,3
|
|
20240823,123800,227653300,51900,51900,51900,51900,0
|
|
20240823,123700,227653300,51900,51900,51900,51900,3
|
|
20240823,123600,227497600,51900,51900,51900,51900,0
|
|
20240823,123500,227497600,51900,51900,51900,51900,3
|
|
20240823,123400,227341900,51900,51900,51900,51900,3
|
|
20240823,123300,227186200,51900,51900,51900,51900,0
|
|
20240823,123200,227186200,51900,51900,51900,51900,3
|
|
20240823,123100,227030500,52300,51900,52300,51900,5
|
|
20240823,123000,226770200,51900,51900,51900,51900,0
|
|
20240823,122900,226770200,51900,52000,52000,51900,4
|
|
20240823,122800,226562500,51900,51900,51900,51900,0
|
|
20240823,122700,226562500,51900,51900,51900,51900,2
|
|
20240823,122600,226458700,51900,51900,51900,51900,3
|
|
20240823,122500,226303000,52000,52000,52000,52000,1
|
|
20240823,122400,226251000,51900,51900,51900,51900,3
|
|
20240823,122300,226095300,52000,52000,52000,52000,0
|
|
20240823,122200,226095300,52000,52000,52000,52000,1
|
|
20240823,122100,226043300,52000,52000,52000,52000,3
|
|
20240823,122000,225887300,52300,52300,52300,52300,1
|
|
20240823,121900,225835000,52000,52000,52000,52000,4
|
|
20240823,121800,225627000,52200,52000,52200,52000,4
|
|
20240823,121700,225418800,52000,52000,52000,52000,0
|
|
20240823,121600,225418800,52000,52000,52000,52000,3
|
|
20240823,121500,225262800,52000,52000,52000,52000,0
|
|
20240823,121400,225262800,52000,52000,52000,52000,3
|
|
20240823,121300,225106800,52000,52000,52000,52000,3
|
|
20240823,121200,224950800,52000,52000,52000,52000,0
|
|
20240823,121100,224950800,52000,52000,52000,52000,3
|
|
20240823,121000,224794800,52000,52000,52000,52000,3
|
|
20240823,120900,224638800,52000,52000,52000,52000,0
|
|
20240823,120800,224638800,52000,52000,52000,52000,3
|
|
20240823,120700,224482800,52000,52000,52000,52000,0
|
|
20240823,120600,224482800,52000,52000,52000,52000,3
|
|
20240823,120500,224326800,52000,52000,52000,52000,2
|
|
20240823,120400,224222800,52000,52000,52000,52000,0
|
|
20240823,120300,224222800,52000,52000,52000,52000,3
|
|
20240823,120200,224066800,52000,52000,52000,52000,3
|
|
20240823,120100,223910800,52300,52300,52300,52300,0
|
|
20240823,120000,223910800,52300,52300,52300,52000,11
|
|
20240823,115900,223336400,52200,52200,52200,52200,1
|
|
20240823,115800,223284200,52000,52000,52000,52000,3
|
|
20240823,115700,223128200,52000,52000,52000,52000,3
|
|
20240823,115600,222972200,52000,52000,52000,52000,0
|
|
20240823,115500,222972200,52000,52000,52000,52000,3
|
|
20240823,115400,222816200,52000,52000,52000,52000,0
|
|
20240823,115300,222816200,52000,52000,52000,52000,3
|
|
20240823,115200,222660200,52000,52000,52000,52000,4
|
|
20240823,115100,222452200,52400,52400,52400,52400,1
|
|
20240823,115000,222399800,52000,52000,52000,52000,3
|
|
20240823,114900,222243800,52000,52000,52000,52000,3
|
|
20240823,114800,222087800,52000,52000,52000,52000,0
|
|
20240823,114700,222087800,52000,52000,52000,52000,3
|
|
20240823,114600,221931800,52400,52400,52400,52400,3
|
|
20240823,114500,221774600,52000,52000,52000,52000,3
|
|
20240823,114400,221618600,52400,52200,52400,51900,139
|
|
20240823,114300,214339100,51900,51900,51900,51900,0
|
|
20240823,114200,214339100,51900,51900,51900,51900,3
|
|
20240823,114100,214183400,51900,51900,51900,51900,3
|
|
20240823,114000,214027700,52300,52300,52300,52300,0
|
|
20240823,113900,214027700,52300,51900,52300,51900,4
|
|
20240823,113800,213819700,52000,52000,52000,52000,0
|
|
20240823,113700,213819700,52000,52000,52000,52000,3
|
|
20240823,113600,213663700,52000,52000,52000,52000,3
|
|
20240823,113500,213507700,52000,52000,52000,52000,0
|
|
20240823,113400,213507700,52000,52000,52000,52000,3
|
|
20240823,113300,213351700,52400,51900,52400,51900,62
|
|
20240823,113200,210104700,52400,52400,52400,52400,0
|
|
20240823,113100,210104700,52400,52000,52400,51500,218
|
|
20240823,113000,198729700,51500,51500,51500,51500,0
|
|
20240823,112900,198729700,51500,51500,51500,51500,3
|
|
20240823,112800,198575200,52000,51500,52000,51500,52
|
|
20240823,112700,195873900,51500,51500,51500,51500,0
|
|
20240823,112600,195873900,51500,51500,51500,51500,3
|
|
20240823,112500,195719400,52100,51900,52100,51900,55
|
|
20240823,112400,192859200,51500,51500,51500,51500,3
|
|
20240823,112300,192704700,52100,51600,52100,51400,435
|
|
20240823,112200,170260100,51600,51600,51600,51600,0
|
|
20240823,112100,170260100,51600,51600,51600,51600,2
|
|
20240823,112000,170156900,51600,51600,51600,51600,3
|
|
20240823,111900,170002100,51600,51600,51600,51600,1
|
|
20240823,111800,169950500,51600,51600,51600,51600,3
|
|
20240823,111700,169795700,51600,51600,51600,51600,0
|
|
20240823,111600,169795700,51600,51600,51600,51600,3
|
|
20240823,111500,169640900,52100,51600,52100,51600,59
|
|
20240823,111400,166568500,52100,52000,52100,52000,2
|
|
20240823,111300,166464400,51600,52000,52100,51600,5
|
|
20240823,111200,166205500,51600,51600,51600,51600,5
|
|
20240823,111100,165947500,51700,51700,51700,51700,0
|
|
20240823,111000,165947500,51700,51700,51700,51700,3
|
|
20240823,110900,165792400,51700,51700,51700,51700,0
|
|
20240823,110800,165792400,51700,51700,51700,51700,3
|
|
20240823,110700,165637300,51700,51700,51700,51700,3
|
|
20240823,110600,165482200,51700,51700,51700,51700,0
|
|
20240823,110500,165482200,51700,51700,51700,51700,3
|
|
20240823,110400,165327100,51700,51700,51700,51700,3
|
|
20240823,110300,165172000,51700,51700,51700,51700,0
|
|
20240823,110200,165172000,51700,51700,51700,51700,3
|
|
20240823,110100,165016900,51800,51800,51800,51800,2
|
|
20240823,110000,164913300,51800,52200,52200,51800,5
|
|
20240823,105900,164653100,51600,51600,51600,51600,3
|
|
20240823,105800,164498300,51900,51900,51900,51900,0
|
|
20240823,105700,164498300,51900,51900,51900,51900,3
|
|
20240823,105600,164342600,52200,51800,52200,51800,151
|
|
20240823,105500,156508100,51700,51700,51700,51700,3
|
|
20240823,105400,156353000,51800,51700,51800,51700,5
|
|
20240823,105300,156094300,51600,51900,51900,51600,333
|
|
20240823,105200,138868700,52400,51900,52400,51900,5
|
|
20240823,105100,138608300,52000,52000,52000,52000,3
|
|
20240823,105000,138452300,52000,52000,52000,52000,0
|
|
20240823,104900,138452300,52000,52000,52000,52000,3
|
|
20240823,104800,138296300,52000,52000,52000,52000,0
|
|
20240823,104700,138296300,52000,52000,52000,52000,3
|
|
20240823,104600,138140300,52000,52000,52000,52000,3
|
|
20240823,104500,137984300,52000,52000,52000,52000,0
|
|
20240823,104400,137984300,52000,52000,52000,52000,3
|
|
20240823,104300,137828300,52000,52000,52000,52000,3
|
|
20240823,104200,137672300,52000,52000,52000,52000,0
|
|
20240823,104100,137672300,52000,52000,52000,52000,3
|
|
20240823,104000,137516300,52400,52300,52400,52300,2
|
|
20240823,103900,137411600,52000,52300,52300,52000,5
|
|
20240823,103800,137151000,52000,52000,52000,52000,2
|
|
20240823,103700,137047000,52000,52000,52000,52000,0
|
|
20240823,103600,137047000,52000,52000,52000,52000,3
|
|
20240823,103500,136891000,52000,52000,52000,52000,3
|
|
20240823,103400,136735000,52100,52100,52100,52100,1
|
|
20240823,103300,136682900,52100,52100,52100,52100,2
|
|
20240823,103200,136578700,52000,52000,52000,52000,0
|
|
20240823,103100,136578700,52000,52000,52000,52000,3
|
|
20240823,103000,136422700,52000,52000,52000,52000,3
|
|
20240823,102900,136266700,52400,52400,52400,52400,1
|
|
20240823,102800,136214300,52000,52000,52000,52000,3
|
|
20240823,102700,136058300,52500,52500,52500,52500,1
|
|
20240823,102600,136005800,52200,52500,52500,52200,28
|
|
20240823,102500,134536700,52500,52400,52500,52000,93
|
|
20240823,102400,129663700,51900,51900,51900,51900,0
|
|
20240823,102300,129663700,51900,51900,51900,51900,3
|
|
20240823,102200,129508000,52400,51900,52400,51900,139
|
|
20240823,102100,122227500,52400,52100,52400,52100,200
|
|
20240823,102000,111763000,51800,51800,51800,51800,3
|
|
20240823,101900,111607600,52200,52100,52200,52100,11
|
|
20240823,101800,111033700,51800,51800,51800,51800,3
|
|
20240823,101700,110878300,52200,51700,52200,51700,27
|
|
20240823,101600,109469900,51700,51700,51700,51700,0
|
|
20240823,101500,109469900,51700,51700,51700,51700,3
|
|
20240823,101400,109314800,52100,51600,52100,51600,53
|
|
20240823,101300,106555000,51600,51600,51600,51600,0
|
|
20240823,101200,106555000,51600,51600,51600,51600,3
|
|
20240823,101100,106400200,51700,51700,51700,51700,0
|
|
20240823,101000,106400200,51700,51700,51700,51700,3
|
|
20240823,100900,106245100,51700,51700,51700,51700,3
|
|
20240823,100800,106090000,51700,51700,51700,51700,0
|
|
20240823,100700,106090000,51700,51700,51700,51700,3
|
|
20240823,100600,105934900,52200,51600,52200,51600,9
|
|
20240823,100500,105467400,52100,52100,52100,52100,1
|
|
20240823,100400,105415300,51800,51800,51800,51800,3
|
|
20240823,100300,105259900,51900,51900,51900,51900,0
|
|
20240823,100200,105259900,51900,51900,51900,51900,3
|
|
20240823,100100,105104200,51900,51900,51900,51900,3
|
|
20240823,100000,104948500,52400,52100,52400,52100,20
|
|
20240823,095900,103902700,51600,51600,51600,51600,3
|
|
20240823,095800,103747900,51600,51600,51600,51600,0
|
|
20240823,095700,103747900,51600,51600,51600,51600,3
|
|
20240823,095600,103593100,51600,51600,51600,51600,3
|
|
20240823,095500,103438300,51600,51600,51600,51600,0
|
|
20240823,095400,103438300,51600,52100,52200,51600,113
|
|
20240823,095300,97547600,52100,51600,52100,51600,58
|
|
20240823,095200,94527500,52100,52100,52100,52100,0
|
|
20240823,095100,94527500,52100,52000,52100,51500,90
|
|
20240823,095000,89847500,51800,51700,51800,51700,42
|
|
20240823,094900,87674300,51400,51700,51700,51400,53
|
|
20240823,094800,84935100,51700,51400,51700,51400,53
|
|
20240823,094700,82195900,51600,51500,51600,51500,2
|
|
20240823,094600,82092800,51500,51500,51500,51500,2
|
|
20240823,094500,81989800,51500,51500,51500,51500,3
|
|
20240823,094400,81835300,51500,51500,51500,51500,0
|
|
20240823,094300,81835300,51500,51500,51500,51500,3
|
|
20240823,094200,81680800,51500,51500,51500,51500,0
|
|
20240823,094100,81680800,51500,51500,51500,51500,3
|
|
20240823,094000,81526300,51800,51500,51800,51500,13
|
|
20240823,093900,80853800,51600,51600,51600,51600,0
|
|
20240823,093800,80853800,51600,51600,51600,51600,3
|
|
20240823,093700,80699000,52000,51500,52000,51500,9
|
|
20240823,093600,80232700,51900,51900,51900,51900,0
|
|
20240823,093500,80232700,51900,51400,51900,51400,230
|
|
20240823,093400,68347700,51500,51500,51500,51500,8
|
|
20240823,093300,67935700,51600,51600,51600,51600,17
|
|
20240823,093200,67058500,51600,51700,51700,51600,68
|
|
20240823,093100,63549100,51700,51700,51700,51700,66
|
|
20240823,093000,60136900,51600,51700,51700,51600,7
|
|
20240823,092900,59775300,51700,51900,51900,51500,531
|
|
20240823,092800,32351100,51900,51900,51900,51900,0
|
|
20240823,092700,32351100,51900,51900,51900,51900,3
|
|
20240823,092600,32195400,51900,51900,51900,51900,0
|
|
20240823,092500,32195400,51900,51900,51900,51900,3
|
|
20240823,092400,32039700,52000,52000,52000,52000,3
|
|
20240823,092300,31883700,52500,52300,52500,52300,6
|
|
20240823,092200,31569400,51900,51900,51900,51900,3
|
|
20240823,092100,31413700,52500,52200,52500,52200,100
|
|
20240823,092000,26164200,51800,51800,51800,51800,3
|
|
20240823,091900,26008800,52200,52200,52500,52200,433
|
|
20240823,091800,3282300,51800,51800,51800,51800,0
|
|
20240823,091700,3282300,51800,51800,51800,51800,1
|
|
20240823,091600,3230500,51700,51700,51700,51700,3
|
|
20240823,091500,3075400,52100,51600,52100,51500,10
|
|
20240823,091400,2559300,51800,51800,51800,51800,0
|
|
20240823,091300,2559300,51800,51800,51800,51800,0
|
|
20240823,091200,2559300,51800,51800,51800,51800,0
|
|
20240823,091100,2559300,51800,51800,51800,51800,0
|
|
20240823,091000,2559300,51800,51800,51800,51800,0
|
|
20240823,090900,2559300,51800,51800,51800,51800,1
|
|
20240823,090800,2507500,51800,51800,51800,51800,3
|
|
20240823,090700,2352100,52000,52000,52000,52000,0
|
|
20240823,090600,2352100,52000,52000,52000,52000,11
|
|
20240823,090500,1780100,52100,52100,52100,52100,0
|
|
20240823,090400,1780100,52100,52100,52100,52100,2
|
|
20240823,090300,1675900,52100,52200,52200,52100,12
|
|
20240823,090200,1050500,52900,52400,52900,52400,10
|
|
20240823,090100,524000,52400,52400,52400,52400,0
|
|
20240823,090000,524000,52400,52400,52400,52400,10
|