574 lines
29 KiB
CSV
574 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,183100,745597400,86900,86900,86900,86900,166
|
|
20230807,183000,745597400,86900,86900,86900,86900,0
|
|
20230807,182900,745597400,86900,86900,86900,86900,0
|
|
20230807,182800,745597400,86900,86900,86900,86900,0
|
|
20230807,182700,745597400,86900,86900,86900,86900,0
|
|
20230807,182600,745597400,86900,86900,86900,86900,0
|
|
20230807,182500,745597400,86900,86900,86900,86900,0
|
|
20230807,182400,745597400,86900,86900,86900,86900,0
|
|
20230807,182300,745597400,86900,86900,86900,86900,0
|
|
20230807,182200,745597400,86900,86900,86900,86900,0
|
|
20230807,182100,745597400,86900,86900,86900,86900,0
|
|
20230807,182000,745597400,86900,86900,86900,86900,0
|
|
20230807,181900,745597400,86900,86900,86900,86900,0
|
|
20230807,181800,745597400,86900,86900,86900,86900,0
|
|
20230807,181700,745597400,86900,86900,86900,86900,0
|
|
20230807,181600,745597400,86900,86900,86900,86900,0
|
|
20230807,181500,745597400,86900,86900,86900,86900,0
|
|
20230807,181400,745597400,86900,86900,86900,86900,0
|
|
20230807,181300,745597400,86900,86900,86900,86900,0
|
|
20230807,181200,745597400,86900,86900,86900,86900,0
|
|
20230807,181100,745597400,86900,86900,86900,86900,0
|
|
20230807,181000,745597400,86900,86900,86900,86900,0
|
|
20230807,180900,745597400,86900,86900,86900,86900,0
|
|
20230807,180800,745597400,86900,86900,86900,86900,0
|
|
20230807,180700,745597400,86900,86900,86900,86900,0
|
|
20230807,180600,745597400,86900,86900,86900,86900,0
|
|
20230807,180500,745597400,86900,86900,86900,86900,0
|
|
20230807,180400,745597400,86900,86900,86900,86900,0
|
|
20230807,180300,745597400,86900,86900,86900,86900,0
|
|
20230807,180200,745597400,86900,86900,86900,86900,0
|
|
20230807,180100,745597400,86900,86900,86900,86900,166
|
|
20230807,180000,745597400,86900,86900,86900,86900,0
|
|
20230807,175900,745597400,86900,86900,86900,86900,0
|
|
20230807,175800,745597400,86900,86900,86900,86900,0
|
|
20230807,175700,745597400,86900,86900,86900,86900,0
|
|
20230807,175600,745597400,86900,86900,86900,86900,0
|
|
20230807,175500,745597400,86900,86900,86900,86900,0
|
|
20230807,175400,745597400,86900,86900,86900,86900,0
|
|
20230807,175300,745597400,86900,86900,86900,86900,0
|
|
20230807,175200,745597400,86900,86900,86900,86900,0
|
|
20230807,175100,745597400,86900,86900,86900,86900,0
|
|
20230807,175000,745597400,86900,86900,86900,86900,0
|
|
20230807,174900,745597400,86900,86900,86900,86900,0
|
|
20230807,174800,745597400,86900,86900,86900,86900,0
|
|
20230807,174700,745597400,86900,86900,86900,86900,0
|
|
20230807,174600,745597400,86900,86900,86900,86900,0
|
|
20230807,174500,745597400,86900,86900,86900,86900,0
|
|
20230807,174400,745597400,86900,86900,86900,86900,0
|
|
20230807,174300,745597400,86900,86900,86900,86900,0
|
|
20230807,174200,745597400,86900,86900,86900,86900,0
|
|
20230807,174100,745597400,86900,86900,86900,86900,0
|
|
20230807,174000,745597400,86900,86900,86900,86900,0
|
|
20230807,173900,745597400,86900,86900,86900,86900,0
|
|
20230807,173800,745597400,86900,86900,86900,86900,0
|
|
20230807,173700,745597400,86900,86900,86900,86900,0
|
|
20230807,173600,745597400,86900,86900,86900,86900,0
|
|
20230807,173500,745597400,86900,86900,86900,86900,0
|
|
20230807,173400,745597400,86900,86900,86900,86900,0
|
|
20230807,173300,745597400,86900,86900,86900,86900,0
|
|
20230807,173200,745597400,86900,86900,86900,86900,0
|
|
20230807,173100,745597400,86900,86900,86900,86900,166
|
|
20230807,173000,745597400,86900,86900,86900,86900,0
|
|
20230807,172900,745597400,86900,86900,86900,86900,0
|
|
20230807,172800,745597400,86900,86900,86900,86900,0
|
|
20230807,172700,745597400,86900,86900,86900,86900,0
|
|
20230807,172600,745597400,86900,86900,86900,86900,0
|
|
20230807,172500,745597400,86900,86900,86900,86900,0
|
|
20230807,172400,745597400,86900,86900,86900,86900,0
|
|
20230807,172300,745597400,86900,86900,86900,86900,0
|
|
20230807,172200,745597400,86900,86900,86900,86900,0
|
|
20230807,172100,745597400,86900,86900,86900,86900,0
|
|
20230807,172000,745597400,86900,86900,86900,86900,0
|
|
20230807,171900,745597400,86900,86900,86900,86900,0
|
|
20230807,171800,745597400,86900,86900,86900,86900,0
|
|
20230807,171700,745597400,86900,86900,86900,86900,0
|
|
20230807,171600,745597400,86900,86900,86900,86900,0
|
|
20230807,171500,745597400,86900,86900,86900,86900,0
|
|
20230807,171400,745597400,86900,86900,86900,86900,0
|
|
20230807,171300,745597400,86900,86900,86900,86900,0
|
|
20230807,171200,745597400,86900,86900,86900,86900,0
|
|
20230807,171100,745597400,86900,86900,86900,86900,0
|
|
20230807,171000,745597400,86900,86900,86900,86900,0
|
|
20230807,170900,745597400,86900,86900,86900,86900,0
|
|
20230807,170800,745597400,86900,86900,86900,86900,0
|
|
20230807,170700,745597400,86900,86900,86900,86900,0
|
|
20230807,170600,745597400,86900,86900,86900,86900,0
|
|
20230807,170500,745597400,86900,86900,86900,86900,0
|
|
20230807,170400,745597400,86900,86900,86900,86900,0
|
|
20230807,170300,745597400,86900,86900,86900,86900,0
|
|
20230807,170200,745597400,86900,86900,86900,86900,0
|
|
20230807,170100,745597400,86900,86900,86900,86900,166
|
|
20230807,170000,745597400,86900,86900,86900,86900,0
|
|
20230807,165900,745597400,86900,86900,86900,86900,0
|
|
20230807,165800,745597400,86900,86900,86900,86900,0
|
|
20230807,165700,745597400,86900,86900,86900,86900,0
|
|
20230807,165600,745597400,86900,86900,86900,86900,0
|
|
20230807,165500,745597400,86900,86900,86900,86900,0
|
|
20230807,165400,745597400,86900,86900,86900,86900,0
|
|
20230807,165300,745597400,86900,86900,86900,86900,0
|
|
20230807,165200,745597400,86900,86900,86900,86900,0
|
|
20230807,165100,745597400,86900,86900,86900,86900,0
|
|
20230807,165000,745597400,86900,86900,86900,86900,0
|
|
20230807,164900,745597400,86900,86900,86900,86900,0
|
|
20230807,164800,745597400,86900,86900,86900,86900,0
|
|
20230807,164700,745597400,86900,86900,86900,86900,0
|
|
20230807,164600,745597400,86900,86900,86900,86900,0
|
|
20230807,164500,745597400,86900,86900,86900,86900,0
|
|
20230807,164400,745597400,86900,86900,86900,86900,0
|
|
20230807,164300,745597400,86900,86900,86900,86900,0
|
|
20230807,164200,745597400,86900,86900,86900,86900,0
|
|
20230807,164100,745597400,86900,86900,86900,86900,0
|
|
20230807,164000,745597400,86900,86900,86900,86900,0
|
|
20230807,163900,745597400,86900,86900,86900,86900,0
|
|
20230807,163800,745597400,86900,86900,86900,86900,0
|
|
20230807,163700,745597400,86900,86900,86900,86900,0
|
|
20230807,163600,745597400,86900,86900,86900,86900,0
|
|
20230807,163500,745597400,86900,86900,86900,86900,0
|
|
20230807,163400,745597400,86900,86900,86900,86900,0
|
|
20230807,163300,745597400,86900,86900,86900,86900,0
|
|
20230807,163200,745597400,86900,86900,86900,86900,0
|
|
20230807,163100,745597400,86900,86900,86900,86900,166
|
|
20230807,163000,745597400,86900,86900,86900,86900,0
|
|
20230807,162900,745597400,86900,86900,86900,86900,0
|
|
20230807,162800,745597400,86900,86900,86900,86900,0
|
|
20230807,162700,745597400,86900,86900,86900,86900,0
|
|
20230807,162600,745597400,86900,86900,86900,86900,0
|
|
20230807,162500,745597400,86900,86900,86900,86900,0
|
|
20230807,162400,745597400,86900,86900,86900,86900,0
|
|
20230807,162300,745597400,86900,86900,86900,86900,0
|
|
20230807,162200,745597400,86900,86900,86900,86900,0
|
|
20230807,162100,745597400,86900,86900,86900,86900,0
|
|
20230807,162000,745597400,86900,86900,86900,86900,0
|
|
20230807,161900,745597400,86900,86900,86900,86900,0
|
|
20230807,161800,745597400,86900,86900,86900,86900,0
|
|
20230807,161700,745597400,86900,86900,86900,86900,0
|
|
20230807,161600,745597400,86900,86900,86900,86900,0
|
|
20230807,161500,745597400,86900,86900,86900,86900,0
|
|
20230807,161400,745597400,86900,86900,86900,86900,0
|
|
20230807,161300,745597400,86900,86900,86900,86900,0
|
|
20230807,161200,745597400,86900,86900,86900,86900,0
|
|
20230807,161100,745597400,86900,86900,86900,86900,0
|
|
20230807,161000,745597400,86900,86900,86900,86900,0
|
|
20230807,160900,745597400,86900,86900,86900,86900,0
|
|
20230807,160800,745597400,86900,86900,86900,86900,0
|
|
20230807,160700,745597400,86900,86900,86900,86900,0
|
|
20230807,160600,745597400,86900,86900,86900,86900,0
|
|
20230807,160500,745597400,86900,86900,86900,86900,0
|
|
20230807,160400,745597400,86900,86900,86900,86900,0
|
|
20230807,160300,745597400,86900,86900,86900,86900,0
|
|
20230807,160200,745597400,86900,86900,86900,86900,0
|
|
20230807,160100,745597400,86900,86900,86900,86900,166
|
|
20230807,160000,745597400,86900,86900,86900,86900,0
|
|
20230807,155900,745597400,86900,86900,86900,86900,0
|
|
20230807,155800,745597400,86900,86900,86900,86900,0
|
|
20230807,155700,745597400,86900,86900,86900,86900,0
|
|
20230807,155600,745597400,86900,86900,86900,86900,0
|
|
20230807,155500,745597400,86900,86900,86900,86900,0
|
|
20230807,155400,745597400,86900,86900,86900,86900,0
|
|
20230807,155300,745597400,86900,86900,86900,86900,0
|
|
20230807,155200,745597400,86900,86900,86900,86900,0
|
|
20230807,155100,745597400,86900,86900,86900,86900,0
|
|
20230807,155000,745597400,86900,86900,86900,86900,0
|
|
20230807,154900,745597400,86900,86900,86900,86900,0
|
|
20230807,154800,745597400,86900,86900,86900,86900,0
|
|
20230807,154700,745597400,86900,86900,86900,86900,0
|
|
20230807,154600,745597400,86900,86900,86900,86900,0
|
|
20230807,154500,745597400,86900,86900,86900,86900,0
|
|
20230807,154400,745597400,86900,86900,86900,86900,0
|
|
20230807,154300,745597400,86900,86900,86900,86900,0
|
|
20230807,154200,745597400,86900,86900,86900,86900,0
|
|
20230807,154100,745597400,86900,86900,86900,86900,0
|
|
20230807,154000,745597400,86900,86900,86900,86900,0
|
|
20230807,153900,745597400,86900,86900,86900,86900,0
|
|
20230807,153800,745597400,86900,86900,86900,86900,0
|
|
20230807,153700,745597400,86900,86900,86900,86900,0
|
|
20230807,153600,745597400,86900,86900,86900,86900,0
|
|
20230807,153500,745597400,86900,86900,86900,86900,0
|
|
20230807,153400,745597400,86900,86900,86900,86900,0
|
|
20230807,153300,745597400,86900,86900,86900,86900,0
|
|
20230807,153200,745597400,86900,86900,86900,86900,0
|
|
20230807,153100,745597400,86900,86900,86900,86900,166
|
|
20230807,153000,745597400,86900,86900,86900,86900,166
|
|
20230807,152900,731172000,86900,86900,86900,86900,0
|
|
20230807,152800,731172000,86900,86900,86900,86900,0
|
|
20230807,152700,731172000,86900,86900,86900,86900,0
|
|
20230807,152600,731172000,86900,86900,86900,86900,0
|
|
20230807,152500,731172000,86900,86900,86900,86900,0
|
|
20230807,152400,731172000,86900,86900,86900,86900,0
|
|
20230807,152300,731172000,86900,86900,86900,86900,0
|
|
20230807,152200,731172000,86900,86900,86900,86900,0
|
|
20230807,152100,731172000,86900,86900,86900,86900,0
|
|
20230807,152000,731172000,86900,86900,86900,86900,0
|
|
20230807,151900,731172000,86900,86800,86900,86300,77
|
|
20230807,151800,724490300,86400,86800,86800,86400,8
|
|
20230807,151700,723797100,86800,86700,86800,86700,27
|
|
20230807,151600,721455000,86700,86700,86700,86700,4
|
|
20230807,151500,721108200,86700,86600,86700,86600,7
|
|
20230807,151400,720501400,86800,86800,86800,86800,1
|
|
20230807,151300,720414600,86600,86900,86900,86600,43
|
|
20230807,151200,716688200,86900,86400,86900,86400,105
|
|
20230807,151100,707581300,86500,86500,86500,86400,7
|
|
20230807,151000,706975900,86500,86300,86500,86300,10
|
|
20230807,150900,706111800,86300,86400,86400,86300,8
|
|
20230807,150800,705420700,86400,86300,86400,86300,2
|
|
20230807,150700,705248000,86300,86500,86500,86300,134
|
|
20230807,150600,693683400,86500,86600,86600,86400,83
|
|
20230807,150500,686504300,86600,86600,86600,86600,5
|
|
20230807,150400,686071300,86500,86500,86500,86500,63
|
|
20230807,150300,680621800,86600,86600,86600,86600,13
|
|
20230807,150200,679496000,86600,86600,86700,86600,10
|
|
20230807,150100,678629800,86600,86600,86600,86600,5
|
|
20230807,150000,678196800,86600,86800,86800,86600,20
|
|
20230807,145900,676462900,86700,86800,86800,86700,16
|
|
20230807,145800,675074300,86800,86800,86800,86700,9
|
|
20230807,145700,674293300,86800,86800,86800,86800,3
|
|
20230807,145600,674032900,86800,86700,86800,86700,11
|
|
20230807,145500,673078200,86800,86800,86800,86700,22
|
|
20230807,145400,671169300,86800,86700,86800,86700,10
|
|
20230807,145300,670301400,86700,86800,86800,86700,15
|
|
20230807,145200,668999500,86800,86800,86800,86800,5
|
|
20230807,145100,668565500,86800,86800,86800,86700,8
|
|
20230807,145000,667871200,86700,86800,86800,86700,19
|
|
20230807,144900,666222200,86800,86700,86800,86700,6
|
|
20230807,144800,665701600,86800,86800,86800,86800,14
|
|
20230807,144700,664486400,86800,86800,86800,86700,25
|
|
20230807,144600,662316500,86700,86800,86800,86700,13
|
|
20230807,144500,661188200,86800,86700,86800,86700,3
|
|
20230807,144400,660927900,86800,86800,86800,86700,24
|
|
20230807,144300,658844800,86800,86800,86800,86800,4
|
|
20230807,144200,658497600,86800,86700,86800,86700,11
|
|
20230807,144100,657542900,86700,86800,86800,86700,15
|
|
20230807,144000,656241000,86800,86800,86800,86700,5
|
|
20230807,143900,655807200,86800,86800,86800,86800,13
|
|
20230807,143800,654678800,86800,86700,86800,86600,309
|
|
20230807,143700,627883800,86700,86700,86700,86600,10
|
|
20230807,143600,627016900,86700,86600,86700,86600,10
|
|
20230807,143500,626150800,86600,86600,86600,86600,0
|
|
20230807,143400,626150800,86600,86700,86700,86600,10
|
|
20230807,143300,625284700,86700,86700,86700,86600,3
|
|
20230807,143200,625024700,86600,86600,86700,86600,14
|
|
20230807,143100,623811300,86600,86600,86600,86600,2
|
|
20230807,143000,623638100,86700,86500,86700,86500,5
|
|
20230807,142900,623205000,86700,86600,86700,86500,15
|
|
20230807,142800,621906000,86500,86600,86600,86500,9
|
|
20230807,142700,621126900,86600,86600,86600,86500,6
|
|
20230807,142600,620607600,86700,86600,86700,86600,14
|
|
20230807,142500,619394800,86700,86700,86700,86600,13
|
|
20230807,142400,618268000,86600,86600,86700,86600,10
|
|
20230807,142300,617401400,86700,86600,86700,86600,68
|
|
20230807,142200,611506100,86600,86600,86700,86600,20
|
|
20230807,142100,609772700,86600,86600,86700,86600,36
|
|
20230807,142000,606654600,86500,86600,86600,86500,9
|
|
20230807,141900,605875600,86600,86500,86600,86500,4
|
|
20230807,141800,605529300,86600,86500,86600,86500,16
|
|
20230807,141700,604144100,86600,86600,86600,86500,11
|
|
20230807,141600,603191600,86500,86600,86600,86500,8
|
|
20230807,141500,602499300,86600,86600,86600,86500,13
|
|
20230807,141400,601373600,86600,86500,86600,86500,17
|
|
20230807,141300,599901800,86600,86500,86600,86500,2
|
|
20230807,141200,599728700,86600,86600,86600,86500,18
|
|
20230807,141100,598170300,86600,86500,86600,86500,3
|
|
20230807,141000,597910700,86600,86500,86600,86500,10
|
|
20230807,140900,597045000,86600,86600,86600,86500,104
|
|
20230807,140800,588048600,86600,86500,86600,86500,15
|
|
20230807,140700,586749900,86600,86600,86600,86500,17
|
|
20230807,140600,585277900,86500,86500,86600,86500,5
|
|
20230807,140500,584845200,86600,86600,86600,86500,14
|
|
20230807,140400,583633000,86500,86600,86600,86500,8
|
|
20230807,140300,582940600,86600,86600,86600,86500,51
|
|
20230807,140200,578524200,86500,86500,86600,86500,4
|
|
20230807,140100,578178100,86600,86500,86600,86500,26
|
|
20230807,140000,575928100,86500,86500,86600,86500,13
|
|
20230807,135900,574802700,86500,86500,86500,86500,2
|
|
20230807,135800,574629700,86500,86500,86600,86500,15
|
|
20230807,135700,573331000,86600,86600,86600,86500,10
|
|
20230807,135600,572465200,86500,86500,86500,86500,3
|
|
20230807,135500,572205700,86500,86600,86600,86500,16
|
|
20230807,135400,570820500,86500,86500,86600,86500,21
|
|
20230807,135300,569003800,86600,86500,86600,86500,19
|
|
20230807,135200,567359500,86500,86500,86600,86500,45
|
|
20230807,135100,563466900,86600,86500,86600,86500,13
|
|
20230807,135000,562341300,86500,86500,86600,86500,10
|
|
20230807,134900,561475700,86600,86500,86600,86500,275
|
|
20230807,134800,537688000,86500,86600,86600,86500,15
|
|
20230807,134700,536389400,86600,86600,86600,86500,6
|
|
20230807,134600,535869900,86500,86300,86600,86300,163
|
|
20230807,134500,521785100,86300,86300,86300,86300,3
|
|
20230807,134400,521526200,86300,86100,86300,86100,12
|
|
20230807,134300,520491800,86200,86200,86200,86100,9
|
|
20230807,134200,519716200,86100,86100,86200,86100,639
|
|
20230807,134100,464698200,86200,86200,86200,86100,18
|
|
20230807,134000,463146800,86100,86200,86200,86100,11
|
|
20230807,133900,462198900,86200,86100,86200,86100,5
|
|
20230807,133800,461768100,86100,86100,86200,86100,4
|
|
20230807,133700,461423600,86200,86200,86200,86100,14
|
|
20230807,133600,460217000,86100,86200,86300,86100,195
|
|
20230807,133500,443418400,86200,86200,86200,86200,3
|
|
20230807,133400,443159800,86300,86300,86400,86300,15
|
|
20230807,133300,441864300,86400,86300,86400,86300,8
|
|
20230807,133200,441173600,86200,86200,86300,86200,5
|
|
20230807,133100,440742500,86300,86400,86400,86300,12
|
|
20230807,133000,439705900,86300,86300,86400,86300,11
|
|
20230807,132900,438756400,86300,86400,86400,86200,6
|
|
20230807,132800,438238700,86200,86300,86300,86200,6
|
|
20230807,132700,437721400,86300,86300,86300,86200,15
|
|
20230807,132600,436427000,86200,86300,86300,86200,14
|
|
20230807,132500,435219200,86300,86300,86400,86300,8
|
|
20230807,132400,434528500,86300,86300,86300,86300,9
|
|
20230807,132300,433751800,86300,86400,86500,86300,8
|
|
20230807,132200,433060600,86400,86400,86400,86300,8
|
|
20230807,132100,432369600,86300,86300,86400,86300,6
|
|
20230807,132000,431851600,86400,86400,86400,86300,13
|
|
20230807,131900,430728600,86400,86400,86400,86300,11
|
|
20230807,131800,429778400,86400,86400,86600,86400,4
|
|
20230807,131700,429432600,86500,86500,86500,86400,23
|
|
20230807,131600,427443200,86400,86500,86500,86400,6
|
|
20230807,131500,426924400,86500,86400,86500,86400,5
|
|
20230807,131400,426492300,86500,86600,86600,86400,14
|
|
20230807,131300,425280500,86500,86500,86500,86500,6
|
|
20230807,131200,424761500,86600,86500,86600,86500,10
|
|
20230807,131100,423895700,86500,86500,86600,86500,10
|
|
20230807,131000,423030300,86600,86600,86600,86500,12
|
|
20230807,130900,421991200,86500,86500,86600,86500,11
|
|
20230807,130800,421039300,86600,86500,86600,86500,5
|
|
20230807,130700,420606600,86500,86600,86600,86500,21
|
|
20230807,130600,418788900,86500,86600,86600,86500,2
|
|
20230807,130500,418615800,86500,86500,86600,86500,12
|
|
20230807,130400,417577000,86500,86500,86600,86500,4
|
|
20230807,130300,417230900,86500,86500,86600,86500,16
|
|
20230807,130200,415845700,86500,86600,86600,86500,16
|
|
20230807,130100,414460500,86500,86500,86600,86500,5
|
|
20230807,130000,414027900,86600,86500,86600,86500,6
|
|
20230807,125900,413508700,86600,86300,86600,86300,102
|
|
20230807,125800,404695500,86400,86600,86600,86400,24
|
|
20230807,125700,402619700,86500,86600,86600,86500,12
|
|
20230807,125600,401581600,86600,86500,86600,86400,5
|
|
20230807,125500,401149200,86500,86500,86600,86500,16
|
|
20230807,125400,399764800,86500,86500,86600,86500,5
|
|
20230807,125300,399332100,86600,86500,86600,86500,28
|
|
20230807,125200,396907900,86600,86600,86600,86500,9
|
|
20230807,125100,396128700,86500,86600,86600,86500,6
|
|
20230807,125000,395609600,86500,86600,86600,86500,14
|
|
20230807,124900,394397600,86600,86500,86600,86500,6
|
|
20230807,124800,393878400,86500,86500,86600,86500,10
|
|
20230807,124700,393012900,86500,86600,86600,86500,7
|
|
20230807,124600,392407100,86600,86600,86600,86500,15
|
|
20230807,124500,391108400,86500,86600,86600,86500,20
|
|
20230807,124400,389377800,86500,86500,86600,86500,6
|
|
20230807,124300,388858500,86600,86500,86600,86500,17
|
|
20230807,124200,387386800,86500,86500,86600,86500,9
|
|
20230807,124100,386608200,86500,86500,86600,86500,11
|
|
20230807,124000,385656200,86500,86400,86500,86400,25
|
|
20230807,123900,383493900,86400,86400,86500,86400,16
|
|
20230807,123800,382110500,86500,86400,86500,86400,4
|
|
20230807,123700,381764700,86300,86500,86500,86300,58
|
|
20230807,123600,376748500,86400,86500,86500,86400,17
|
|
20230807,123500,375278300,86400,86400,86500,86400,5
|
|
20230807,123400,374846200,86500,86400,86500,86400,9
|
|
20230807,123300,374068100,86400,86400,86500,86400,9
|
|
20230807,123200,373290200,86300,86400,86400,86300,3
|
|
20230807,123100,373031200,86300,86300,86400,86300,14
|
|
20230807,123000,371822000,86400,86300,86400,86300,5
|
|
20230807,122900,371390300,86300,86200,86400,86200,9
|
|
20230807,122800,370613700,86300,86400,86400,86300,8
|
|
20230807,122700,369922800,86300,86400,86400,86300,5
|
|
20230807,122600,369491200,86300,86400,86400,86300,13
|
|
20230807,122500,368368300,86300,86300,86400,86300,5
|
|
20230807,122400,367936700,86300,86300,86400,86300,11
|
|
20230807,122300,366986700,86300,86300,86400,86300,4
|
|
20230807,122200,366641400,86300,86200,86300,86200,30
|
|
20230807,122100,364055100,86200,86300,86300,86200,8
|
|
20230807,122000,363365000,86300,86300,86300,86200,6
|
|
20230807,121900,362847400,86400,86400,86400,86300,12
|
|
20230807,121800,361811500,86400,86300,86400,86300,4
|
|
20230807,121700,361466200,86400,86300,86400,86200,14
|
|
20230807,121600,360258100,86200,86200,86200,86200,3
|
|
20230807,121500,359999500,86200,86100,86200,86100,6
|
|
20230807,121400,359482500,86200,86200,86200,86200,6
|
|
20230807,121300,358965300,86300,86200,86300,86200,5
|
|
20230807,121200,358534100,86200,86100,86200,86100,8
|
|
20230807,121100,357844700,86200,86200,86200,86100,29
|
|
20230807,121000,355347000,86200,86200,86300,86200,5
|
|
20230807,120900,354915800,86300,86300,86300,86300,16
|
|
20230807,120800,353535000,86200,86300,86300,86200,5
|
|
20230807,120700,353103800,86300,86300,86300,86200,7
|
|
20230807,120600,352499900,86200,86200,86300,86200,5
|
|
20230807,120500,352068700,86300,86300,86300,86200,5
|
|
20230807,120400,351637400,86300,86200,86300,86200,9
|
|
20230807,120300,350861000,86300,86200,86300,86200,7
|
|
20230807,120200,350257400,86300,86100,86300,86100,5
|
|
20230807,120100,349826500,86200,86200,86200,86200,1
|
|
20230807,120000,349740300,86300,86200,86300,86200,19
|
|
20230807,115900,348101800,86200,86200,86300,86200,5
|
|
20230807,115800,347670700,86200,86200,86300,86100,9
|
|
20230807,115700,346895000,86200,86300,86300,86200,22
|
|
20230807,115600,344996500,86200,86200,86300,86200,10
|
|
20230807,115500,344134300,86200,86100,86300,86100,8
|
|
20230807,115400,343444700,86100,86100,86200,86100,8
|
|
20230807,115300,342755800,86200,86100,86200,86100,6
|
|
20230807,115200,342238900,86200,86200,86300,86200,14
|
|
20230807,115100,341031900,86200,86200,86200,86200,6
|
|
20230807,115000,340514700,86200,86200,86300,86100,84
|
|
20230807,114900,333273000,86200,86200,86200,86100,6
|
|
20230807,114800,332756100,86200,86200,86300,86200,18
|
|
20230807,114700,331203200,86200,86300,86300,86200,25
|
|
20230807,114600,329047900,86300,86300,86300,86200,14
|
|
20230807,114500,327839900,86300,86300,86300,86300,6
|
|
20230807,114400,327322100,86400,86400,86400,86200,11
|
|
20230807,114300,326372700,86300,86300,86300,86200,10
|
|
20230807,114200,325510100,86300,86200,86300,86200,28
|
|
20230807,114100,323094200,86300,86200,86300,86200,20
|
|
20230807,114000,321368800,86200,86300,86300,86200,11
|
|
20230807,113900,320420200,86300,86300,86300,86200,8
|
|
20230807,113800,319730400,86200,86200,86300,86200,17
|
|
20230807,113700,318264100,86300,86200,86300,86100,9
|
|
20230807,113600,317488300,86200,86200,86300,86200,14
|
|
20230807,113500,316280700,86200,86200,86200,86200,7
|
|
20230807,113400,315677300,86200,86300,86300,86200,12
|
|
20230807,113300,314642700,86200,86200,86300,86200,14
|
|
20230807,113200,313435200,86200,86200,86300,86200,9
|
|
20230807,113100,312659300,86200,86200,86200,86200,6
|
|
20230807,113000,312142100,86100,86200,86200,86100,13
|
|
20230807,112900,311022100,86200,86200,86200,86100,7
|
|
20230807,112800,310418900,86200,86200,86300,86200,11
|
|
20230807,112700,309470600,86100,86200,86200,86100,5
|
|
20230807,112600,309039800,86100,86100,86200,86100,83
|
|
20230807,112500,301885700,86200,86400,86400,86200,195
|
|
20230807,112400,285074100,86300,86400,86400,86300,33
|
|
20230807,112300,282223300,86300,86400,86400,86300,3
|
|
20230807,112200,281964300,86300,86400,86400,86200,25
|
|
20230807,112100,279808500,86300,86300,86300,86300,9
|
|
20230807,112000,279031800,86200,86300,86300,86200,7
|
|
20230807,111900,278428000,86400,86400,86400,86300,6
|
|
20230807,111800,277909800,86300,86300,86400,86300,5
|
|
20230807,111700,277478100,86300,86300,86300,86200,9
|
|
20230807,111600,276701600,86200,86300,86300,86200,9
|
|
20230807,111500,275925200,86300,86400,86400,86300,14
|
|
20230807,111400,274716900,86400,86400,86400,86200,9
|
|
20230807,111300,273939500,86300,86300,86300,86200,9
|
|
20230807,111200,273163000,86400,86300,86400,86300,12
|
|
20230807,111100,272127300,86400,86300,86400,86300,8
|
|
20230807,111000,271436700,86300,86300,86400,86200,5
|
|
20230807,110900,271005200,86300,86200,86400,86200,69
|
|
20230807,110800,265044300,86200,86300,86300,86200,3
|
|
20230807,110700,264785600,86400,86200,86400,86200,19
|
|
20230807,110600,263144500,86300,86400,86400,86300,6
|
|
20230807,110500,262626600,86300,86200,86400,86200,6
|
|
20230807,110400,262109000,86300,86400,86400,86300,18
|
|
20230807,110300,260554200,86300,86300,86300,86300,4
|
|
20230807,110200,260209000,86400,86200,86400,86200,8
|
|
20230807,110100,259518600,86300,86300,86300,86200,3
|
|
20230807,110000,259259800,86300,86200,86400,86200,14
|
|
20230807,105900,258051500,86300,86300,86300,86300,4
|
|
20230807,105800,257706300,86400,86300,86400,86300,9
|
|
20230807,105700,256929100,86300,86200,86400,86200,17
|
|
20230807,105600,255461000,86300,86400,86400,86300,7
|
|
20230807,105500,254856600,86400,86300,86500,86300,8
|
|
20230807,105400,254164900,86400,86400,86400,86300,4
|
|
20230807,105300,253819500,86300,86300,86300,86200,9
|
|
20230807,105200,253043000,86400,86500,86500,86400,7
|
|
20230807,105100,252437800,86400,86500,86500,86400,8
|
|
20230807,105000,251746500,86500,86400,86500,86300,5
|
|
20230807,104900,251314500,86400,86100,86400,86100,29
|
|
20230807,104800,248813100,86200,86100,86200,86100,6
|
|
20230807,104700,248296000,86200,86100,86300,86100,45
|
|
20230807,104600,244420800,86100,86100,86200,86100,152
|
|
20230807,104500,231333500,86100,86100,86200,86100,30
|
|
20230807,104400,228749900,86200,86100,86200,86100,93
|
|
20230807,104300,220742400,86200,86100,86200,86100,15
|
|
20230807,104200,219449700,86200,86200,86300,86000,397
|
|
20230807,104100,185268000,86300,86300,86300,86100,6
|
|
20230807,104000,184750600,86100,86200,86300,86100,14
|
|
20230807,103900,183543900,86100,86200,86200,86100,26
|
|
20230807,103800,181304900,86200,86200,86200,86200,3
|
|
20230807,103700,181046300,86100,86100,86200,86100,10
|
|
20230807,103600,180185200,86200,86100,86300,86100,43
|
|
20230807,103500,176481500,86200,86200,86300,86200,5
|
|
20230807,103400,176050400,86200,86300,86300,86200,5
|
|
20230807,103300,175619300,86200,86300,86300,86100,21
|
|
20230807,103200,173807400,86100,86200,86200,86100,3
|
|
20230807,103100,173549000,86100,86200,86300,86100,20
|
|
20230807,103000,171824000,86200,86200,86200,86100,70
|
|
20230807,102900,165795900,86100,86200,86300,86100,9
|
|
20230807,102800,165020300,86300,86300,86300,86200,16
|
|
20230807,102700,163640100,86300,86300,86400,86300,5
|
|
20230807,102600,163208500,86200,86200,86200,86200,2
|
|
20230807,102500,163036100,86300,86400,86400,86300,5
|
|
20230807,102400,162604300,86400,86400,86400,86400,4
|
|
20230807,102300,162258700,86700,86100,86700,86100,227
|
|
20230807,102200,142640600,86200,86300,86300,86100,3
|
|
20230807,102100,142382000,86100,86200,86300,86100,16
|
|
20230807,102000,141002800,86100,86200,86200,86100,2
|
|
20230807,101900,140830500,86200,86100,86200,86100,18
|
|
20230807,101800,139279100,86200,86200,86200,86100,5
|
|
20230807,101700,138848200,86200,86200,86300,86200,9
|
|
20230807,101600,138071800,86200,86100,86200,86100,13
|
|
20230807,101500,136951700,86100,86300,86300,86100,7
|
|
20230807,101400,136348200,86300,86300,86300,86200,6
|
|
20230807,101300,135830600,86200,86400,86400,86200,19
|
|
20230807,101200,134189900,86300,86300,86300,86300,2
|
|
20230807,101100,134017300,86300,86400,86400,86300,7
|
|
20230807,101000,133412900,86400,86300,86400,86300,9
|
|
20230807,100900,132635700,86300,86300,86300,86300,5
|
|
20230807,100800,132204200,86200,86300,86300,86200,15
|
|
20230807,100700,130910000,86400,86300,86400,86300,11
|
|
20230807,100600,129959700,86300,86200,86400,86200,7
|
|
20230807,100500,129355500,86300,86200,86300,86200,5
|
|
20230807,100400,128924200,86300,86100,86400,86100,157
|
|
20230807,100300,115376900,86200,86200,86200,86100,5
|
|
20230807,100200,114946000,86100,86100,86100,86100,35
|
|
20230807,100100,111932500,86100,86200,86200,86100,4
|
|
20230807,100000,111587800,86200,86100,86300,86000,200
|
|
20230807,095900,94367000,86200,86200,86200,86200,35
|
|
20230807,095800,91350000,86200,86200,86300,86200,12
|
|
20230807,095700,90315500,86300,86300,86300,86200,5
|
|
20230807,095600,89884300,86200,86300,86300,86200,17
|
|
20230807,095500,88417600,86200,86200,86200,86200,3
|
|
20230807,095400,88159000,86200,86200,86200,86200,3
|
|
20230807,095300,87900400,86200,86200,86200,86100,9
|
|
20230807,095200,87124800,86200,85900,86200,85900,65
|
|
20230807,095100,81530400,86000,86100,86100,86000,3
|
|
20230807,095000,81272300,86000,86000,86000,85900,53
|
|
20230807,094900,76714600,86000,85900,86000,85900,41
|
|
20230807,094800,73191500,85800,86000,86000,85800,12
|
|
20230807,094700,72161000,86000,85900,86000,85800,5
|
|
20230807,094600,71731700,85800,86000,86000,85800,9
|
|
20230807,094500,70958200,85900,85700,85900,85700,101
|
|
20230807,094400,62287000,85700,85800,85800,85700,6
|
|
20230807,094300,61772500,85800,85700,85800,85700,7
|
|
20230807,094200,61172100,85700,85600,85800,85600,7
|
|
20230807,094100,60572200,85500,85500,85500,85500,1
|
|
20230807,094000,60486700,85500,85500,85500,85500,5
|
|
20230807,093900,60059200,85700,85500,85800,85500,11
|
|
20230807,093800,59116500,85500,85400,85500,85400,6
|
|
20230807,093700,58603900,85300,85500,85500,85300,3
|
|
20230807,093600,58347700,85400,85400,85400,85300,57
|
|
20230807,093500,53485200,85200,85300,85500,85200,7
|
|
20230807,093400,52888000,85200,85000,85200,85000,6
|
|
20230807,093300,52377200,85300,85000,85300,85000,5
|
|
20230807,093200,51951500,84900,84700,84900,84700,3
|
|
20230807,093100,51697200,84700,84600,84700,84600,11
|
|
20230807,093000,50765800,84600,84700,84700,84600,6
|
|
20230807,092900,50258000,84700,84600,84700,84600,7
|
|
20230807,092800,49665600,84500,84700,84700,84500,8
|
|
20230807,092700,48988600,84700,84800,84800,84700,4
|
|
20230807,092600,48649600,84600,84600,84800,84500,265
|
|
20230807,092500,26229700,84600,84700,84700,84600,18
|
|
20230807,092400,24706700,84600,85000,85000,84600,71
|
|
20230807,092300,18675900,85000,85000,85000,85000,2
|
|
20230807,092200,18505900,85000,85000,85000,85000,3
|
|
20230807,092100,18250900,85000,85300,85300,85000,12
|
|
20230807,092000,17227900,85000,85000,85000,85000,3
|
|
20230807,091900,16972900,85100,85100,85100,85100,11
|
|
20230807,091800,16036800,85100,85100,85100,85100,3
|
|
20230807,091700,15781500,85100,85100,85100,85100,2
|
|
20230807,091600,15611300,85200,85200,85200,85200,4
|
|
20230807,091500,15270500,85200,85300,85300,85200,3
|
|
20230807,091400,15014800,85300,85300,85400,85300,12
|
|
20230807,091300,13990400,85300,85400,85400,85300,5
|
|
20230807,091200,13563700,85300,85300,85400,85300,10
|
|
20230807,091100,12710200,85300,85200,85300,85200,3
|
|
20230807,091000,12454400,85100,85400,85400,84900,6
|
|
20230807,090900,11944000,84800,84900,84900,84800,5
|
|
20230807,090800,11519600,84900,84800,85300,84700,14
|
|
20230807,090700,10327500,84700,84900,85000,84700,8
|
|
20230807,090600,9648300,84600,84500,84900,84400,16
|
|
20230807,090500,8294300,84400,84900,84900,84400,10
|
|
20230807,090400,7446300,84400,84400,84400,84400,3
|
|
20230807,090300,7193100,85000,84600,85000,84500,47
|
|
20230807,090200,3217900,84600,84600,84600,84600,3
|
|
20230807,090100,2964100,84600,84600,84600,84600,4
|
|
20230807,090000,2625700,84900,84700,84900,84500,31
|