574 lines
29 KiB
CSV
574 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,183100,833861800,85300,85300,85300,85300,110
|
|
20230804,183000,833861800,85300,85300,85300,85300,0
|
|
20230804,182900,833861800,85300,85300,85300,85300,0
|
|
20230804,182800,833861800,85300,85300,85300,85300,0
|
|
20230804,182700,833861800,85300,85300,85300,85300,0
|
|
20230804,182600,833861800,85300,85300,85300,85300,0
|
|
20230804,182500,833861800,85300,85300,85300,85300,0
|
|
20230804,182400,833861800,85300,85300,85300,85300,0
|
|
20230804,182300,833861800,85300,85300,85300,85300,0
|
|
20230804,182200,833861800,85300,85300,85300,85300,0
|
|
20230804,182100,833861800,85300,85300,85300,85300,0
|
|
20230804,182000,833861800,85300,85300,85300,85300,0
|
|
20230804,181900,833861800,85300,85300,85300,85300,0
|
|
20230804,181800,833861800,85300,85300,85300,85300,0
|
|
20230804,181700,833861800,85300,85300,85300,85300,0
|
|
20230804,181600,833861800,85300,85300,85300,85300,0
|
|
20230804,181500,833861800,85300,85300,85300,85300,0
|
|
20230804,181400,833861800,85300,85300,85300,85300,0
|
|
20230804,181300,833861800,85300,85300,85300,85300,0
|
|
20230804,181200,833861800,85300,85300,85300,85300,0
|
|
20230804,181100,833861800,85300,85300,85300,85300,0
|
|
20230804,181000,833861800,85300,85300,85300,85300,0
|
|
20230804,180900,833861800,85300,85300,85300,85300,0
|
|
20230804,180800,833861800,85300,85300,85300,85300,0
|
|
20230804,180700,833861800,85300,85300,85300,85300,0
|
|
20230804,180600,833861800,85300,85300,85300,85300,0
|
|
20230804,180500,833861800,85300,85300,85300,85300,0
|
|
20230804,180400,833861800,85300,85300,85300,85300,0
|
|
20230804,180300,833861800,85300,85300,85300,85300,0
|
|
20230804,180200,833861800,85300,85300,85300,85300,0
|
|
20230804,180100,833861800,85300,85300,85300,85300,110
|
|
20230804,180000,833861800,85300,85300,85300,85300,0
|
|
20230804,175900,833861800,85300,85300,85300,85300,0
|
|
20230804,175800,833861800,85300,85300,85300,85300,0
|
|
20230804,175700,833861800,85300,85300,85300,85300,0
|
|
20230804,175600,833861800,85300,85300,85300,85300,0
|
|
20230804,175500,833861800,85300,85300,85300,85300,0
|
|
20230804,175400,833861800,85300,85300,85300,85300,0
|
|
20230804,175300,833861800,85300,85300,85300,85300,0
|
|
20230804,175200,833861800,85300,85300,85300,85300,0
|
|
20230804,175100,833861800,85300,85300,85300,85300,0
|
|
20230804,175000,833861800,85300,85300,85300,85300,0
|
|
20230804,174900,833861800,85300,85300,85300,85300,0
|
|
20230804,174800,833861800,85300,85300,85300,85300,0
|
|
20230804,174700,833861800,85300,85300,85300,85300,0
|
|
20230804,174600,833861800,85300,85300,85300,85300,0
|
|
20230804,174500,833861800,85300,85300,85300,85300,0
|
|
20230804,174400,833861800,85300,85300,85300,85300,0
|
|
20230804,174300,833861800,85300,85300,85300,85300,0
|
|
20230804,174200,833861800,85300,85300,85300,85300,0
|
|
20230804,174100,833861800,85300,85300,85300,85300,0
|
|
20230804,174000,833861800,85300,85300,85300,85300,0
|
|
20230804,173900,833861800,85300,85300,85300,85300,0
|
|
20230804,173800,833861800,85300,85300,85300,85300,0
|
|
20230804,173700,833861800,85300,85300,85300,85300,0
|
|
20230804,173600,833861800,85300,85300,85300,85300,0
|
|
20230804,173500,833861800,85300,85300,85300,85300,0
|
|
20230804,173400,833861800,85300,85300,85300,85300,0
|
|
20230804,173300,833861800,85300,85300,85300,85300,0
|
|
20230804,173200,833861800,85300,85300,85300,85300,0
|
|
20230804,173100,833861800,85300,85300,85300,85300,110
|
|
20230804,173000,833861800,85300,85300,85300,85300,0
|
|
20230804,172900,833861800,85300,85300,85300,85300,0
|
|
20230804,172800,833861800,85300,85300,85300,85300,0
|
|
20230804,172700,833861800,85300,85300,85300,85300,0
|
|
20230804,172600,833861800,85300,85300,85300,85300,0
|
|
20230804,172500,833861800,85300,85300,85300,85300,0
|
|
20230804,172400,833861800,85300,85300,85300,85300,0
|
|
20230804,172300,833861800,85300,85300,85300,85300,0
|
|
20230804,172200,833861800,85300,85300,85300,85300,0
|
|
20230804,172100,833861800,85300,85300,85300,85300,0
|
|
20230804,172000,833861800,85300,85300,85300,85300,0
|
|
20230804,171900,833861800,85300,85300,85300,85300,0
|
|
20230804,171800,833861800,85300,85300,85300,85300,0
|
|
20230804,171700,833861800,85300,85300,85300,85300,0
|
|
20230804,171600,833861800,85300,85300,85300,85300,0
|
|
20230804,171500,833861800,85300,85300,85300,85300,0
|
|
20230804,171400,833861800,85300,85300,85300,85300,0
|
|
20230804,171300,833861800,85300,85300,85300,85300,0
|
|
20230804,171200,833861800,85300,85300,85300,85300,0
|
|
20230804,171100,833861800,85300,85300,85300,85300,0
|
|
20230804,171000,833861800,85300,85300,85300,85300,0
|
|
20230804,170900,833861800,85300,85300,85300,85300,0
|
|
20230804,170800,833861800,85300,85300,85300,85300,0
|
|
20230804,170700,833861800,85300,85300,85300,85300,0
|
|
20230804,170600,833861800,85300,85300,85300,85300,0
|
|
20230804,170500,833861800,85300,85300,85300,85300,0
|
|
20230804,170400,833861800,85300,85300,85300,85300,0
|
|
20230804,170300,833861800,85300,85300,85300,85300,0
|
|
20230804,170200,833861800,85300,85300,85300,85300,0
|
|
20230804,170100,833861800,85300,85300,85300,85300,110
|
|
20230804,170000,833861800,85300,85300,85300,85300,0
|
|
20230804,165900,833861800,85300,85300,85300,85300,0
|
|
20230804,165800,833861800,85300,85300,85300,85300,0
|
|
20230804,165700,833861800,85300,85300,85300,85300,0
|
|
20230804,165600,833861800,85300,85300,85300,85300,0
|
|
20230804,165500,833861800,85300,85300,85300,85300,0
|
|
20230804,165400,833861800,85300,85300,85300,85300,0
|
|
20230804,165300,833861800,85300,85300,85300,85300,0
|
|
20230804,165200,833861800,85300,85300,85300,85300,0
|
|
20230804,165100,833861800,85300,85300,85300,85300,0
|
|
20230804,165000,833861800,85300,85300,85300,85300,0
|
|
20230804,164900,833861800,85300,85300,85300,85300,0
|
|
20230804,164800,833861800,85300,85300,85300,85300,0
|
|
20230804,164700,833861800,85300,85300,85300,85300,0
|
|
20230804,164600,833861800,85300,85300,85300,85300,0
|
|
20230804,164500,833861800,85300,85300,85300,85300,0
|
|
20230804,164400,833861800,85300,85300,85300,85300,0
|
|
20230804,164300,833861800,85300,85300,85300,85300,0
|
|
20230804,164200,833861800,85300,85300,85300,85300,0
|
|
20230804,164100,833861800,85300,85300,85300,85300,0
|
|
20230804,164000,833861800,85300,85300,85300,85300,0
|
|
20230804,163900,833861800,85300,85300,85300,85300,0
|
|
20230804,163800,833861800,85300,85300,85300,85300,0
|
|
20230804,163700,833861800,85300,85300,85300,85300,0
|
|
20230804,163600,833861800,85300,85300,85300,85300,0
|
|
20230804,163500,833861800,85300,85300,85300,85300,0
|
|
20230804,163400,833861800,85300,85300,85300,85300,0
|
|
20230804,163300,833861800,85300,85300,85300,85300,0
|
|
20230804,163200,833861800,85300,85300,85300,85300,0
|
|
20230804,163100,833861800,85300,85300,85300,85300,110
|
|
20230804,163000,833861800,85300,85300,85300,85300,0
|
|
20230804,162900,833861800,85300,85300,85300,85300,0
|
|
20230804,162800,833861800,85300,85300,85300,85300,0
|
|
20230804,162700,833861800,85300,85300,85300,85300,0
|
|
20230804,162600,833861800,85300,85300,85300,85300,0
|
|
20230804,162500,833861800,85300,85300,85300,85300,0
|
|
20230804,162400,833861800,85300,85300,85300,85300,0
|
|
20230804,162300,833861800,85300,85300,85300,85300,0
|
|
20230804,162200,833861800,85300,85300,85300,85300,0
|
|
20230804,162100,833861800,85300,85300,85300,85300,0
|
|
20230804,162000,833861800,85300,85300,85300,85300,0
|
|
20230804,161900,833861800,85300,85300,85300,85300,0
|
|
20230804,161800,833861800,85300,85300,85300,85300,0
|
|
20230804,161700,833861800,85300,85300,85300,85300,0
|
|
20230804,161600,833861800,85300,85300,85300,85300,0
|
|
20230804,161500,833861800,85300,85300,85300,85300,0
|
|
20230804,161400,833861800,85300,85300,85300,85300,0
|
|
20230804,161300,833861800,85300,85300,85300,85300,0
|
|
20230804,161200,833861800,85300,85300,85300,85300,0
|
|
20230804,161100,833861800,85300,85300,85300,85300,0
|
|
20230804,161000,833861800,85300,85300,85300,85300,0
|
|
20230804,160900,833861800,85300,85300,85300,85300,0
|
|
20230804,160800,833861800,85300,85300,85300,85300,0
|
|
20230804,160700,833861800,85300,85300,85300,85300,0
|
|
20230804,160600,833861800,85300,85300,85300,85300,0
|
|
20230804,160500,833861800,85300,85300,85300,85300,0
|
|
20230804,160400,833861800,85300,85300,85300,85300,0
|
|
20230804,160300,833861800,85300,85300,85300,85300,0
|
|
20230804,160200,833861800,85300,85300,85300,85300,0
|
|
20230804,160100,833861800,85300,85300,85300,85300,110
|
|
20230804,160000,833861800,85300,85300,85300,85300,0
|
|
20230804,155900,833861800,85300,85300,85300,85300,0
|
|
20230804,155800,833861800,85300,85300,85300,85300,0
|
|
20230804,155700,833861800,85300,85300,85300,85300,0
|
|
20230804,155600,833861800,85300,85300,85300,85300,0
|
|
20230804,155500,833861800,85300,85300,85300,85300,0
|
|
20230804,155400,833861800,85300,85300,85300,85300,0
|
|
20230804,155300,833861800,85300,85300,85300,85300,0
|
|
20230804,155200,833861800,85300,85300,85300,85300,0
|
|
20230804,155100,833861800,85300,85300,85300,85300,0
|
|
20230804,155000,833861800,85300,85300,85300,85300,0
|
|
20230804,154900,833861800,85300,85300,85300,85300,0
|
|
20230804,154800,833861800,85300,85300,85300,85300,0
|
|
20230804,154700,833861800,85300,85300,85300,85300,0
|
|
20230804,154600,833861800,85300,85300,85300,85300,0
|
|
20230804,154500,833861800,85300,85300,85300,85300,0
|
|
20230804,154400,833861800,85300,85300,85300,85300,0
|
|
20230804,154300,833861800,85300,85300,85300,85300,0
|
|
20230804,154200,833861800,85300,85300,85300,85300,0
|
|
20230804,154100,833861800,85300,85300,85300,85300,0
|
|
20230804,154000,833861800,85300,85300,85300,85300,0
|
|
20230804,153900,833861800,85300,85300,85300,85300,0
|
|
20230804,153800,833861800,85300,85300,85300,85300,0
|
|
20230804,153700,833861800,85300,85300,85300,85300,0
|
|
20230804,153600,833861800,85300,85300,85300,85300,0
|
|
20230804,153500,833861800,85300,85300,85300,85300,0
|
|
20230804,153400,833861800,85300,85300,85300,85300,0
|
|
20230804,153300,833861800,85300,85300,85300,85300,0
|
|
20230804,153200,833861800,85300,85300,85300,85300,0
|
|
20230804,153100,833861800,85300,85300,85300,85300,110
|
|
20230804,153000,833861800,85300,85300,85300,85300,110
|
|
20230804,152900,824478800,85800,85800,85800,85800,0
|
|
20230804,152800,824478800,85800,85800,85800,85800,0
|
|
20230804,152700,824478800,85800,85800,85800,85800,0
|
|
20230804,152600,824478800,85800,85800,85800,85800,0
|
|
20230804,152500,824478800,85800,85800,85800,85800,0
|
|
20230804,152400,824478800,85800,85800,85800,85800,0
|
|
20230804,152300,824478800,85800,85800,85800,85800,0
|
|
20230804,152200,824478800,85800,85800,85800,85800,0
|
|
20230804,152100,824478800,85800,85800,85800,85800,0
|
|
20230804,152000,824478800,85800,85800,85800,85800,0
|
|
20230804,151900,824478800,85800,85300,85800,85300,4
|
|
20230804,151800,824137100,85400,85500,85800,85400,6
|
|
20230804,151700,823623900,85500,85600,85800,85500,25
|
|
20230804,151600,821483200,85500,85500,85600,85500,47
|
|
20230804,151500,817460700,85600,85500,85600,85500,12
|
|
20230804,151400,816434100,85500,85500,85500,85500,6
|
|
20230804,151300,815921100,85500,85500,85600,85500,16
|
|
20230804,151200,814552400,85400,85400,85600,85400,7
|
|
20230804,151100,813954400,85400,85400,85500,85400,12
|
|
20230804,151000,812928900,85400,85400,85600,85400,11
|
|
20230804,150900,811989000,85600,85600,85600,85600,17
|
|
20230804,150800,810533800,85400,85400,85500,85400,8
|
|
20230804,150700,809850500,85300,85700,85700,85300,1576
|
|
20230804,150600,675408200,85700,85800,85800,85700,10
|
|
20230804,150500,674550400,85700,85800,85800,85700,2
|
|
20230804,150400,674378900,85800,85800,85800,85800,4
|
|
20230804,150300,674035700,85800,86000,86000,85800,9
|
|
20230804,150200,673262600,85900,85800,85900,85800,15
|
|
20230804,150100,671974500,85900,85900,85900,85900,6
|
|
20230804,150000,671459100,85800,85900,85900,85800,3
|
|
20230804,145900,671201500,85900,86000,86000,85800,19
|
|
20230804,145800,669569500,85900,85900,85900,85900,11
|
|
20230804,145700,668624600,86100,86000,86100,85900,41
|
|
20230804,145600,665102100,86100,86100,86100,86100,2
|
|
20230804,145500,664929900,86000,85800,86000,85800,9
|
|
20230804,145400,664156100,85900,86000,86100,85900,9
|
|
20230804,145300,663382200,86100,85900,86100,85900,3
|
|
20230804,145200,663124300,86100,86000,86100,85900,13
|
|
20230804,145100,662006300,86000,86000,86000,86000,2
|
|
20230804,145000,661834300,86100,85800,86100,85800,109
|
|
20230804,144900,652454900,85900,85900,85900,85900,3
|
|
20230804,144800,652197200,85900,85900,85900,85800,15
|
|
20230804,144700,650908800,85800,86000,86000,85800,218
|
|
20230804,144600,632162000,86000,86000,86000,86000,5
|
|
20230804,144500,631732000,86000,85900,86000,85900,7
|
|
20230804,144400,631130500,86000,86000,86000,86000,8
|
|
20230804,144300,630442500,86000,86000,86000,86000,1
|
|
20230804,144200,630356500,85900,86000,86000,85900,10
|
|
20230804,144100,629496600,86000,86000,86000,86000,6
|
|
20230804,144000,628980600,85900,85800,85900,85800,5
|
|
20230804,143900,628551200,85900,85900,85900,85900,2
|
|
20230804,143800,628379400,85900,85800,85900,85700,8
|
|
20230804,143700,627692500,85800,85800,85800,85800,3
|
|
20230804,143600,627435100,85900,85800,85900,85800,46
|
|
20230804,143500,623487600,85800,85900,85900,85800,10
|
|
20230804,143400,622628800,85900,85800,85900,85800,6
|
|
20230804,143300,622113500,85800,85900,85900,85800,6
|
|
20230804,143200,621598200,85900,85900,85900,85800,3
|
|
20230804,143100,621340600,85800,85800,85900,85800,12
|
|
20230804,143000,620310500,85800,85900,85900,85800,2
|
|
20230804,142900,620138800,85900,85900,85900,85900,1
|
|
20230804,142800,620052900,85900,86000,86000,85900,12
|
|
20230804,142700,619021200,86000,86100,86100,86000,44
|
|
20230804,142600,615236700,86000,86000,86000,86000,4
|
|
20230804,142500,614892700,86000,86100,86100,86000,9
|
|
20230804,142400,614117900,86100,86100,86100,86100,6
|
|
20230804,142300,613601300,86100,86100,86100,86000,7
|
|
20230804,142200,612998700,86000,86000,86000,86000,18
|
|
20230804,142100,611450700,86000,86000,86000,86000,15
|
|
20230804,142000,610160700,85900,86000,86000,85900,4
|
|
20230804,141900,609816900,86000,86000,86000,86000,9
|
|
20230804,141800,609042900,85900,86000,86000,85900,3
|
|
20230804,141700,608785000,85900,86000,86000,85900,22
|
|
20230804,141600,606894000,85900,85900,85900,85900,1
|
|
20230804,141500,606808100,86000,85900,86000,85900,7
|
|
20230804,141400,606206300,86000,86000,86000,85900,9
|
|
20230804,141300,605432400,85900,85900,85900,85800,8
|
|
20230804,141200,604745300,85900,86000,86000,85900,7
|
|
20230804,141100,604143400,85900,86000,86000,85900,10
|
|
20230804,141000,603284100,85900,86000,86000,85900,12
|
|
20230804,140900,602252800,85900,85900,85900,85900,1
|
|
20230804,140800,602166900,85900,86000,86000,85900,9
|
|
20230804,140700,601393000,86000,85900,86000,85900,52
|
|
20230804,140600,596926100,85800,85800,85900,85800,7
|
|
20230804,140500,596325000,85800,85800,85800,85800,0
|
|
20230804,140400,596325000,85800,85900,86000,85800,14
|
|
20230804,140300,595122000,86000,85900,86000,85800,21
|
|
20230804,140200,593318100,86000,86000,86000,86000,6
|
|
20230804,140100,592802100,85900,86000,86000,85900,2
|
|
20230804,140000,592630200,86000,86000,86000,86000,15
|
|
20230804,135900,591340200,86000,86000,86000,86000,34
|
|
20230804,135800,588416200,86100,86000,86100,86000,6
|
|
20230804,135700,587899700,86100,86100,86100,86100,9
|
|
20230804,135600,587124800,86100,86000,86100,86000,9
|
|
20230804,135500,586350100,86100,86000,86100,86000,2
|
|
20230804,135400,586178000,86100,86100,86100,86000,10
|
|
20230804,135300,585317100,86000,86100,86100,86000,11
|
|
20230804,135200,584370300,86100,86000,86100,86000,16
|
|
20230804,135100,582993800,86000,86100,86100,86000,8
|
|
20230804,135000,582305100,86100,86100,86100,86100,10
|
|
20230804,134900,581444100,86100,86100,86100,86000,7
|
|
20230804,134800,580841500,86000,86100,86100,86000,5
|
|
20230804,134700,580411300,86000,86100,86100,86000,7
|
|
20230804,134600,579808700,86000,86100,86100,86000,9
|
|
20230804,134500,579033900,86100,86100,86100,86100,7
|
|
20230804,134400,578431200,86000,86000,86000,86000,11
|
|
20230804,134300,577485200,86100,86000,86100,86000,11
|
|
20230804,134200,576538600,85900,86100,86100,85900,2
|
|
20230804,134100,576366600,86000,86000,86100,86000,36
|
|
20230804,134000,573270000,86000,86000,86000,86000,1
|
|
20230804,133900,573184000,86000,86000,86000,85900,17
|
|
20230804,133800,571722100,86000,85900,86000,85900,4
|
|
20230804,133700,571378400,86000,85900,86000,85900,8
|
|
20230804,133600,570690700,86000,86000,86000,86000,8
|
|
20230804,133500,570002700,86000,86000,86000,86000,6
|
|
20230804,133400,569486700,86000,85900,86000,85900,4
|
|
20230804,133300,569142900,86000,86000,86000,86000,7
|
|
20230804,133200,568540900,86000,85900,86000,85900,11
|
|
20230804,133100,567595200,86000,85900,86000,85900,7
|
|
20230804,133000,566993300,85900,86000,86000,85900,6
|
|
20230804,132900,566477400,86000,85900,86000,85900,3
|
|
20230804,132800,566219500,86000,86000,86000,86000,2
|
|
20230804,132700,566047500,85700,85900,85900,85700,31
|
|
20230804,132600,563385200,85900,86000,86000,85900,13
|
|
20230804,132500,562267300,85900,86000,86000,85900,12
|
|
20230804,132400,561236300,85900,85900,86000,85900,9
|
|
20230804,132300,560462500,86000,85900,86000,85900,5
|
|
20230804,132200,560032800,86000,85900,86000,85800,12
|
|
20230804,132100,559001500,85900,85900,85900,85900,1
|
|
20230804,132000,558915600,85900,85800,85900,85800,3
|
|
20230804,131900,558658100,85900,85900,85900,85900,8
|
|
20230804,131800,557970900,85900,85900,85900,85900,10
|
|
20230804,131700,557111900,85900,86000,86000,85900,3
|
|
20230804,131600,556854100,86000,86000,86000,86000,1
|
|
20230804,131500,556768100,85800,86000,86000,85800,170
|
|
20230804,131400,542164600,86100,86000,86100,86000,7
|
|
20230804,131300,541562000,86100,86100,86100,86100,1
|
|
20230804,131200,541475900,86100,86100,86100,86000,13
|
|
20230804,131100,540356800,86000,86100,86100,86000,2
|
|
20230804,131000,540184700,86000,86100,86100,85900,6
|
|
20230804,130900,539668700,86000,86100,86100,86000,9
|
|
20230804,130800,538894000,86000,86100,86100,86000,10
|
|
20230804,130700,538033300,86000,86000,86000,86000,1
|
|
20230804,130600,537947300,86000,86100,86100,86000,3
|
|
20230804,130500,537689100,86100,86000,86100,86000,15
|
|
20230804,130400,536397900,86000,86000,86100,86000,169
|
|
20230804,130300,521847200,86100,86100,86100,86000,8
|
|
20230804,130200,521158500,86000,86100,86100,86000,4
|
|
20230804,130100,520814200,86100,86000,86100,86000,7
|
|
20230804,130000,520211600,85900,86000,86000,85900,3
|
|
20230804,125900,519953700,86000,85900,86100,85900,7
|
|
20230804,125800,519351800,86100,86000,86100,86000,21
|
|
20230804,125700,517543800,85900,86200,86200,85900,4
|
|
20230804,125600,517199900,85900,85900,85900,85900,0
|
|
20230804,125500,517199900,85900,86100,86200,85900,13
|
|
20230804,125400,516080700,86100,86100,86100,86100,1
|
|
20230804,125300,515994600,86100,86100,86100,86100,4
|
|
20230804,125200,515650200,86100,86200,86200,86100,2
|
|
20230804,125100,515477900,86200,86100,86200,86100,14
|
|
20230804,125000,514271600,86000,86100,86100,86000,3
|
|
20230804,124900,514013400,86100,86100,86100,86100,6
|
|
20230804,124800,513496800,86100,86100,86100,86000,15
|
|
20230804,124700,512205500,86000,86000,86000,86000,1
|
|
20230804,124600,512119500,86000,86100,86100,86000,7
|
|
20230804,124500,511516900,86000,86100,86100,86000,2
|
|
20230804,124400,511344800,86100,86000,86100,86000,10
|
|
20230804,124300,510484500,85900,86000,86000,85900,2
|
|
20230804,124200,510312600,86000,86000,86000,86000,6
|
|
20230804,124100,509796600,86000,85900,86000,85900,11
|
|
20230804,124000,508850900,85900,85900,85900,85900,2
|
|
20230804,123900,508679100,86000,86000,86000,86000,2
|
|
20230804,123800,508507100,86000,86000,86100,86000,7
|
|
20230804,123700,507904900,86000,86000,86000,86000,13
|
|
20230804,123600,506786900,86100,85900,86100,85900,2
|
|
20230804,123500,506614900,85900,85900,85900,85900,1
|
|
20230804,123400,506529000,85900,86000,86000,85900,14
|
|
20230804,123300,505325500,85900,85900,85900,85900,5
|
|
20230804,123200,504896000,85900,85900,85900,85900,3
|
|
20230804,123100,504638300,85900,86000,86000,85900,2
|
|
20230804,123000,504466400,86000,86000,86000,85900,10
|
|
20230804,122900,503606600,85900,85900,86100,85900,7
|
|
20230804,122800,503005100,85800,85800,85800,85800,1
|
|
20230804,122700,502919300,85900,86000,86000,85900,13
|
|
20230804,122600,501801400,86000,85900,86000,85900,5
|
|
20230804,122500,501371800,86100,86000,86100,86000,8
|
|
20230804,122400,500683700,86000,86100,86100,86000,3
|
|
20230804,122300,500425500,86000,86000,86100,85900,16
|
|
20230804,122200,499049500,86000,86000,86000,86000,1
|
|
20230804,122100,498963500,85900,86000,86000,85900,6
|
|
20230804,122000,498447600,86000,85900,86000,85900,5
|
|
20230804,121900,498018000,86100,85900,86100,85900,7
|
|
20230804,121800,497416000,86000,86000,86000,86000,0
|
|
20230804,121700,497416000,86000,86000,86000,85900,15
|
|
20230804,121600,496126100,85900,86000,86000,85900,2
|
|
20230804,121500,495954200,86000,86000,86000,85900,7
|
|
20230804,121400,495352300,86000,86100,86100,86000,8
|
|
20230804,121300,494663700,86200,86100,86200,86100,49
|
|
20230804,121200,490444100,86100,86100,86100,86100,1
|
|
20230804,121100,490358000,86000,86100,86100,86000,7
|
|
20230804,121000,489755400,86000,86000,86100,86000,5
|
|
20230804,120900,489325200,86000,85800,86000,85800,317
|
|
20230804,120800,462095300,86100,86100,86100,86100,2
|
|
20230804,120700,461923100,85800,85800,85800,85800,0
|
|
20230804,120600,461923100,85800,85800,85800,85700,10
|
|
20230804,120500,461065200,85800,85700,85800,85700,9
|
|
20230804,120400,460293200,85700,85700,85700,85700,1
|
|
20230804,120300,460207500,85700,85700,85800,85700,7
|
|
20230804,120200,459607500,85700,85600,85700,85600,7
|
|
20230804,120100,459007700,85700,85700,85700,85700,3
|
|
20230804,120000,458750600,85700,85700,85700,85700,7
|
|
20230804,115900,458150700,85600,85600,85600,85600,3
|
|
20230804,115800,457893900,85600,85700,85700,85600,5
|
|
20230804,115700,457465800,85700,85600,85700,85600,3
|
|
20230804,115600,457208900,85700,85700,85700,85700,27
|
|
20230804,115500,454895000,85600,85700,85700,85600,3
|
|
20230804,115400,454638000,85600,85600,85700,85600,11
|
|
20230804,115300,453695600,85600,85700,85700,85600,3
|
|
20230804,115200,453438700,85700,85700,85700,85600,32
|
|
20230804,115100,450697100,85700,85900,85900,85700,33
|
|
20230804,115000,447866500,86000,85900,86000,85900,9
|
|
20230804,114900,447092800,85900,85900,86000,85900,4
|
|
20230804,114800,446749100,85900,85900,86000,85900,8
|
|
20230804,114700,446061300,85900,85900,86000,85900,6
|
|
20230804,114600,445545800,85900,85900,86000,85800,11
|
|
20230804,114500,444600900,85900,85900,85900,85900,1
|
|
20230804,114400,444515000,85900,85900,85900,85800,9
|
|
20230804,114300,443742000,85900,85900,86000,85900,9
|
|
20230804,114200,442968300,86000,85900,86000,85800,10
|
|
20230804,114100,442109300,85900,85900,85900,85900,0
|
|
20230804,114000,442109300,85900,85800,86200,85800,4
|
|
20230804,113900,441765400,86200,86000,86200,85800,341
|
|
20230804,113800,412487900,86100,86100,86100,86000,58
|
|
20230804,113700,407499300,86000,86100,86100,86000,8
|
|
20230804,113600,406810600,86200,86200,86200,86200,1
|
|
20230804,113500,406724400,86200,86000,86200,86000,13
|
|
20230804,113400,405605100,86000,86000,86000,86000,1
|
|
20230804,113300,405519100,86200,86000,86200,86000,5
|
|
20230804,113200,405088700,86200,86000,86200,85900,28
|
|
20230804,113100,402678400,86000,86000,86000,86000,1
|
|
20230804,113000,402592400,85900,86000,86000,85900,7
|
|
20230804,112900,401990500,86000,86000,86000,86000,1
|
|
20230804,112800,401904500,86000,86000,86200,86000,14
|
|
20230804,112700,400699700,85900,86000,86000,85900,34
|
|
20230804,112600,397775800,86100,86100,86100,86100,2
|
|
20230804,112500,397603600,86100,86100,86100,86000,14
|
|
20230804,112400,396398300,86000,86000,86000,86000,1
|
|
20230804,112300,396312300,86100,85900,86100,85900,38
|
|
20230804,112200,393040700,86100,86000,86100,86000,12
|
|
20230804,112100,392008300,86000,86000,86000,86000,20
|
|
20230804,112000,390288300,86000,86100,86100,86000,8
|
|
20230804,111900,389599800,86100,86100,86100,86100,3
|
|
20230804,111800,389341500,86100,85900,86100,85900,12
|
|
20230804,111700,388309300,85900,85900,85900,85900,1
|
|
20230804,111600,388223400,85900,85900,85900,85900,1
|
|
20230804,111500,388137500,85800,85900,85900,85800,17
|
|
20230804,111400,386677600,86000,85900,86000,85900,8
|
|
20230804,111300,385989700,85900,86000,86000,85900,13
|
|
20230804,111200,384872400,86100,86000,86100,86000,18
|
|
20230804,111100,383323000,86100,86000,86100,86000,45
|
|
20230804,111000,379452300,86000,85900,86000,85900,7
|
|
20230804,110900,378850500,86000,86000,86000,86000,2
|
|
20230804,110800,378678500,86000,85900,86000,85900,11
|
|
20230804,110700,377733000,86000,86000,86000,86000,1
|
|
20230804,110600,377647000,85900,85800,85900,85800,9
|
|
20230804,110500,376874100,85800,85800,85900,85800,139
|
|
20230804,110400,364947600,85800,85800,85800,85800,14
|
|
20230804,110300,363746400,85800,85900,85900,85800,49
|
|
20230804,110200,359537600,86000,86000,86000,86000,65
|
|
20230804,110100,353947600,86000,86100,86100,86000,16
|
|
20230804,110000,352570100,86100,86100,86100,86100,2
|
|
20230804,105900,352397900,86000,86100,86100,86000,8
|
|
20230804,105800,351709400,86100,86100,86100,86100,3
|
|
20230804,105700,351451100,86100,86100,86100,86100,14
|
|
20230804,105600,350245700,86000,86000,86100,86000,22
|
|
20230804,105500,348352800,86100,86000,86100,86000,7
|
|
20230804,105400,347750200,86100,85900,86100,85900,9
|
|
20230804,105300,346976300,85900,86000,86000,85900,57
|
|
20230804,105200,342079400,86000,85800,86000,85800,6
|
|
20230804,105100,341564200,86000,85900,86000,85900,101
|
|
20230804,105000,332888200,85900,85700,85900,85600,57
|
|
20230804,104900,328008000,85700,85800,85900,85700,13
|
|
20230804,104800,326893100,85800,86000,86000,85800,30
|
|
20230804,104700,324313900,86100,86200,86200,86100,51
|
|
20230804,104600,319921600,86200,86200,86200,86200,2
|
|
20230804,104500,319749200,86100,86100,86200,86100,9
|
|
20230804,104400,318973800,86200,86200,86200,86200,9
|
|
20230804,104300,318198000,86200,86200,86200,86100,17
|
|
20230804,104200,316732900,86200,86100,86200,86100,116
|
|
20230804,104100,306734800,86200,86100,86200,86100,8
|
|
20230804,104000,306045500,86100,86200,86200,86100,12
|
|
20230804,103900,305011400,86000,86000,86000,86000,3
|
|
20230804,103800,304753400,86100,86200,86200,86100,38
|
|
20230804,103700,301480900,86200,86200,86200,86100,10
|
|
20230804,103600,300619200,86200,86200,86200,86200,5
|
|
20230804,103500,300188200,86100,86000,86100,86000,64
|
|
20230804,103400,294683500,86000,85900,86000,85900,6
|
|
20230804,103300,294167600,86000,85900,86000,85900,5
|
|
20230804,103200,293738000,86100,86100,86400,86100,188
|
|
20230804,103100,277537100,86200,86300,86500,86100,640
|
|
20230804,103000,222238100,86300,86200,86300,86200,14
|
|
20230804,102900,221031100,86100,86100,86100,86100,4
|
|
20230804,102800,220686700,86300,86000,86500,86000,210
|
|
20230804,102700,202575400,85800,86000,86100,85800,25
|
|
20230804,102600,200426300,86000,85400,86000,85400,842
|
|
20230804,102500,128222200,85400,85300,85400,85300,15
|
|
20230804,102400,126942100,85400,85300,85400,85300,6
|
|
20230804,102300,126429800,85400,85300,85400,85300,10
|
|
20230804,102200,125576400,85300,85300,85300,85300,36
|
|
20230804,102100,122505600,85300,85300,85300,85300,17
|
|
20230804,102000,121055500,85200,85300,85300,85200,9
|
|
20230804,101900,120288100,85300,85200,85300,85200,13
|
|
20230804,101800,119179800,85200,85300,85300,85200,33
|
|
20230804,101700,116365000,85200,85200,85200,85200,5
|
|
20230804,101600,115939000,85200,85300,85300,85200,52
|
|
20230804,101500,111507700,85200,85200,85200,85200,21
|
|
20230804,101400,109718500,85200,85200,85300,85200,6
|
|
20230804,101300,109207200,85300,85400,85400,85300,74
|
|
20230804,101200,102894500,85400,85300,85400,85200,34
|
|
20230804,101100,99994300,85200,85200,85300,85200,27
|
|
20230804,101000,97693400,85200,85200,85200,85200,5
|
|
20230804,100900,97267400,85300,85300,85300,85300,41
|
|
20230804,100800,93770100,85300,85200,85300,85200,4
|
|
20230804,100700,93429200,85300,85300,85300,85300,9
|
|
20230804,100600,92661500,85200,85100,85200,85100,82
|
|
20230804,100500,85682100,85100,85000,85100,85000,32
|
|
20230804,100400,82959000,85100,85000,85100,85000,7
|
|
20230804,100300,82363900,85100,85000,85100,85000,17
|
|
20230804,100200,80918100,85000,84900,85000,84900,30
|
|
20230804,100100,78368500,84900,85000,85000,84900,24
|
|
20230804,100000,76330800,84900,85000,85000,84900,108
|
|
20230804,095900,67151300,85000,85000,85000,84900,13
|
|
20230804,095800,66046400,85000,85000,85000,84900,15
|
|
20230804,095700,64771800,84900,84900,85000,84900,3
|
|
20230804,095600,64517000,85000,84800,85000,84700,76
|
|
20230804,095500,58067200,84800,84800,84800,84700,9
|
|
20230804,095400,57304100,84800,84800,84800,84800,20
|
|
20230804,095300,55608100,84800,84800,84800,84800,2
|
|
20230804,095200,55438500,84800,84900,84900,84700,73
|
|
20230804,095100,49245500,84900,84900,84900,84900,2
|
|
20230804,095000,49075700,84900,84900,84900,84900,5
|
|
20230804,094900,48651200,84800,84800,84900,84800,14
|
|
20230804,094800,47463900,84800,84800,84800,84800,15
|
|
20230804,094700,46191900,84700,84700,84700,84700,32
|
|
20230804,094600,43481500,84600,84600,84600,84600,4
|
|
20230804,094500,43143100,84600,84500,84600,84500,5
|
|
20230804,094400,42720400,84500,84500,84500,84500,5
|
|
20230804,094300,42297900,84500,84500,84500,84500,0
|
|
20230804,094200,42297900,84500,84400,84500,84400,11
|
|
20230804,094100,41368600,84400,84300,84400,84300,12
|
|
20230804,094000,40356900,84100,84100,84100,84100,0
|
|
20230804,093900,40356900,84100,84100,84100,84100,0
|
|
20230804,093800,40356900,84100,84000,84100,84000,6
|
|
20230804,093700,39852600,83900,83800,83900,83800,12
|
|
20230804,093600,38846100,83600,83600,83600,83600,0
|
|
20230804,093500,38846100,83600,83700,83800,83600,14
|
|
20230804,093400,37673900,83700,83600,83700,83600,21
|
|
20230804,093300,35918200,83600,83600,83600,83600,2
|
|
20230804,093200,35751000,83500,83500,83500,83500,1
|
|
20230804,093100,35667500,83500,83500,83500,83500,3
|
|
20230804,093000,35417000,83500,83500,83500,83500,0
|
|
20230804,092900,35417000,83500,83500,83500,83500,2
|
|
20230804,092800,35250000,83500,83500,83500,83500,0
|
|
20230804,092700,35250000,83500,83500,83500,83500,0
|
|
20230804,092600,35250000,83500,83600,83600,83500,12
|
|
20230804,092500,34247300,83700,83700,83700,83700,0
|
|
20230804,092400,34247300,83700,83700,83700,83700,4
|
|
20230804,092300,33912500,83700,83700,83700,83700,1
|
|
20230804,092200,33828800,83800,83700,83800,83700,15
|
|
20230804,092100,32572500,83700,83600,83700,83600,42
|
|
20230804,092000,29057500,83600,83600,83600,83600,44
|
|
20230804,091900,25379100,83600,83600,83600,83600,3
|
|
20230804,091800,25128300,83600,83600,83600,83600,0
|
|
20230804,091700,25128300,83600,83700,83700,83600,33
|
|
20230804,091600,22368000,83700,83700,83700,83700,11
|
|
20230804,091500,21447300,83700,83700,83700,83700,2
|
|
20230804,091400,21279900,83700,83700,83700,83700,4
|
|
20230804,091300,20945100,83900,84000,84000,83900,41
|
|
20230804,091200,17501200,84000,84100,84100,84000,3
|
|
20230804,091100,17249000,84300,84300,84300,84300,0
|
|
20230804,091000,17249000,84300,84300,84300,84300,0
|
|
20230804,090900,17249000,84300,84300,84300,84300,0
|
|
20230804,090800,17249000,84300,83800,84400,83800,11
|
|
20230804,090700,16321700,84000,84700,84700,84000,130
|
|
20230804,090600,5370800,84300,84700,84700,84300,7
|
|
20230804,090500,4779900,84100,84100,84100,84100,0
|
|
20230804,090400,4779900,84100,84100,84100,84100,0
|
|
20230804,090300,4779900,84100,84100,84100,84100,0
|
|
20230804,090200,4779900,84100,84100,84100,84100,10
|
|
20230804,090100,3938900,84100,84100,84100,84100,1
|
|
20230804,090000,3854800,83800,83800,83800,83800,46
|