574 lines
30 KiB
CSV
574 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,183100,3557727400,91800,91800,91800,91800,60
|
|
20230809,183000,3557727400,91800,91800,91800,91800,0
|
|
20230809,182900,3557727400,91800,91800,91800,91800,0
|
|
20230809,182800,3557727400,91800,91800,91800,91800,0
|
|
20230809,182700,3557727400,91800,91800,91800,91800,0
|
|
20230809,182600,3557727400,91800,91800,91800,91800,0
|
|
20230809,182500,3557727400,91800,91800,91800,91800,0
|
|
20230809,182400,3557727400,91800,91800,91800,91800,0
|
|
20230809,182300,3557727400,91800,91800,91800,91800,0
|
|
20230809,182200,3557727400,91800,91800,91800,91800,0
|
|
20230809,182100,3557727400,91800,91800,91800,91800,0
|
|
20230809,182000,3557727400,91800,91800,91800,91800,0
|
|
20230809,181900,3557727400,91800,91800,91800,91800,0
|
|
20230809,181800,3557727400,91800,91800,91800,91800,0
|
|
20230809,181700,3557727400,91800,91800,91800,91800,0
|
|
20230809,181600,3557727400,91800,91800,91800,91800,0
|
|
20230809,181500,3557727400,91800,91800,91800,91800,0
|
|
20230809,181400,3557727400,91800,91800,91800,91800,0
|
|
20230809,181300,3557727400,91800,91800,91800,91800,0
|
|
20230809,181200,3557727400,91800,91800,91800,91800,0
|
|
20230809,181100,3557727400,91800,91800,91800,91800,0
|
|
20230809,181000,3557727400,91800,91800,91800,91800,0
|
|
20230809,180900,3557727400,91800,91800,91800,91800,0
|
|
20230809,180800,3557727400,91800,91800,91800,91800,0
|
|
20230809,180700,3557727400,91800,91800,91800,91800,0
|
|
20230809,180600,3557727400,91800,91800,91800,91800,0
|
|
20230809,180500,3557727400,91800,91800,91800,91800,0
|
|
20230809,180400,3557727400,91800,91800,91800,91800,0
|
|
20230809,180300,3557727400,91800,91800,91800,91800,0
|
|
20230809,180200,3557727400,91800,91800,91800,91800,0
|
|
20230809,180100,3557727400,91800,91800,91800,91800,60
|
|
20230809,180000,3557727400,91800,91800,91800,91800,0
|
|
20230809,175900,3557727400,91800,91800,91800,91800,0
|
|
20230809,175800,3557727400,91800,91800,91800,91800,0
|
|
20230809,175700,3557727400,91800,91800,91800,91800,0
|
|
20230809,175600,3557727400,91800,91800,91800,91800,0
|
|
20230809,175500,3557727400,91800,91800,91800,91800,0
|
|
20230809,175400,3557727400,91800,91800,91800,91800,0
|
|
20230809,175300,3557727400,91800,91800,91800,91800,0
|
|
20230809,175200,3557727400,91800,91800,91800,91800,0
|
|
20230809,175100,3557727400,91800,91800,91800,91800,0
|
|
20230809,175000,3557727400,91800,91800,91800,91800,0
|
|
20230809,174900,3557727400,91800,91800,91800,91800,0
|
|
20230809,174800,3557727400,91800,91800,91800,91800,0
|
|
20230809,174700,3557727400,91800,91800,91800,91800,0
|
|
20230809,174600,3557727400,91800,91800,91800,91800,0
|
|
20230809,174500,3557727400,91800,91800,91800,91800,0
|
|
20230809,174400,3557727400,91800,91800,91800,91800,0
|
|
20230809,174300,3557727400,91800,91800,91800,91800,0
|
|
20230809,174200,3557727400,91800,91800,91800,91800,0
|
|
20230809,174100,3557727400,91800,91800,91800,91800,0
|
|
20230809,174000,3557727400,91800,91800,91800,91800,0
|
|
20230809,173900,3557727400,91800,91800,91800,91800,0
|
|
20230809,173800,3557727400,91800,91800,91800,91800,0
|
|
20230809,173700,3557727400,91800,91800,91800,91800,0
|
|
20230809,173600,3557727400,91800,91800,91800,91800,0
|
|
20230809,173500,3557727400,91800,91800,91800,91800,0
|
|
20230809,173400,3557727400,91800,91800,91800,91800,0
|
|
20230809,173300,3557727400,91800,91800,91800,91800,0
|
|
20230809,173200,3557727400,91800,91800,91800,91800,0
|
|
20230809,173100,3557727400,91800,91800,91800,91800,60
|
|
20230809,173000,3557727400,91800,91800,91800,91800,0
|
|
20230809,172900,3557727400,91800,91800,91800,91800,0
|
|
20230809,172800,3557727400,91800,91800,91800,91800,0
|
|
20230809,172700,3557727400,91800,91800,91800,91800,0
|
|
20230809,172600,3557727400,91800,91800,91800,91800,0
|
|
20230809,172500,3557727400,91800,91800,91800,91800,0
|
|
20230809,172400,3557727400,91800,91800,91800,91800,0
|
|
20230809,172300,3557727400,91800,91800,91800,91800,0
|
|
20230809,172200,3557727400,91800,91800,91800,91800,0
|
|
20230809,172100,3557727400,91800,91800,91800,91800,0
|
|
20230809,172000,3557727400,91800,91800,91800,91800,0
|
|
20230809,171900,3557727400,91800,91800,91800,91800,0
|
|
20230809,171800,3557727400,91800,91800,91800,91800,0
|
|
20230809,171700,3557727400,91800,91800,91800,91800,0
|
|
20230809,171600,3557727400,91800,91800,91800,91800,0
|
|
20230809,171500,3557727400,91800,91800,91800,91800,0
|
|
20230809,171400,3557727400,91800,91800,91800,91800,0
|
|
20230809,171300,3557727400,91800,91800,91800,91800,0
|
|
20230809,171200,3557727400,91800,91800,91800,91800,0
|
|
20230809,171100,3557727400,91800,91800,91800,91800,0
|
|
20230809,171000,3557727400,91800,91800,91800,91800,0
|
|
20230809,170900,3557727400,91800,91800,91800,91800,0
|
|
20230809,170800,3557727400,91800,91800,91800,91800,0
|
|
20230809,170700,3557727400,91800,91800,91800,91800,0
|
|
20230809,170600,3557727400,91800,91800,91800,91800,0
|
|
20230809,170500,3557727400,91800,91800,91800,91800,0
|
|
20230809,170400,3557727400,91800,91800,91800,91800,0
|
|
20230809,170300,3557727400,91800,91800,91800,91800,0
|
|
20230809,170200,3557727400,91800,91800,91800,91800,0
|
|
20230809,170100,3557727400,91800,91800,91800,91800,60
|
|
20230809,170000,3557727400,91800,91800,91800,91800,0
|
|
20230809,165900,3557727400,91800,91800,91800,91800,0
|
|
20230809,165800,3557727400,91800,91800,91800,91800,0
|
|
20230809,165700,3557727400,91800,91800,91800,91800,0
|
|
20230809,165600,3557727400,91800,91800,91800,91800,0
|
|
20230809,165500,3557727400,91800,91800,91800,91800,0
|
|
20230809,165400,3557727400,91800,91800,91800,91800,0
|
|
20230809,165300,3557727400,91800,91800,91800,91800,0
|
|
20230809,165200,3557727400,91800,91800,91800,91800,0
|
|
20230809,165100,3557727400,91800,91800,91800,91800,0
|
|
20230809,165000,3557727400,91800,91800,91800,91800,0
|
|
20230809,164900,3557727400,91800,91800,91800,91800,0
|
|
20230809,164800,3557727400,91800,91800,91800,91800,0
|
|
20230809,164700,3557727400,91800,91800,91800,91800,0
|
|
20230809,164600,3557727400,91800,91800,91800,91800,0
|
|
20230809,164500,3557727400,91800,91800,91800,91800,0
|
|
20230809,164400,3557727400,91800,91800,91800,91800,0
|
|
20230809,164300,3557727400,91800,91800,91800,91800,0
|
|
20230809,164200,3557727400,91800,91800,91800,91800,0
|
|
20230809,164100,3557727400,91800,91800,91800,91800,0
|
|
20230809,164000,3557727400,91800,91800,91800,91800,0
|
|
20230809,163900,3557727400,91800,91800,91800,91800,0
|
|
20230809,163800,3557727400,91800,91800,91800,91800,0
|
|
20230809,163700,3557727400,91800,91800,91800,91800,0
|
|
20230809,163600,3557727400,91800,91800,91800,91800,0
|
|
20230809,163500,3557727400,91800,91800,91800,91800,0
|
|
20230809,163400,3557727400,91800,91800,91800,91800,0
|
|
20230809,163300,3557727400,91800,91800,91800,91800,0
|
|
20230809,163200,3557727400,91800,91800,91800,91800,0
|
|
20230809,163100,3557727400,91800,91800,91800,91800,60
|
|
20230809,163000,3557727400,91800,91800,91800,91800,0
|
|
20230809,162900,3557727400,91800,91800,91800,91800,0
|
|
20230809,162800,3557727400,91800,91800,91800,91800,0
|
|
20230809,162700,3557727400,91800,91800,91800,91800,0
|
|
20230809,162600,3557727400,91800,91800,91800,91800,0
|
|
20230809,162500,3557727400,91800,91800,91800,91800,0
|
|
20230809,162400,3557727400,91800,91800,91800,91800,0
|
|
20230809,162300,3557727400,91800,91800,91800,91800,0
|
|
20230809,162200,3557727400,91800,91800,91800,91800,0
|
|
20230809,162100,3557727400,91800,91800,91800,91800,0
|
|
20230809,162000,3557727400,91800,91800,91800,91800,0
|
|
20230809,161900,3557727400,91800,91800,91800,91800,0
|
|
20230809,161800,3557727400,91800,91800,91800,91800,0
|
|
20230809,161700,3557727400,91800,91800,91800,91800,0
|
|
20230809,161600,3557727400,91800,91800,91800,91800,0
|
|
20230809,161500,3557727400,91800,91800,91800,91800,0
|
|
20230809,161400,3557727400,91800,91800,91800,91800,0
|
|
20230809,161300,3557727400,91800,91800,91800,91800,0
|
|
20230809,161200,3557727400,91800,91800,91800,91800,0
|
|
20230809,161100,3557727400,91800,91800,91800,91800,0
|
|
20230809,161000,3557727400,91800,91800,91800,91800,0
|
|
20230809,160900,3557727400,91800,91800,91800,91800,0
|
|
20230809,160800,3557727400,91800,91800,91800,91800,0
|
|
20230809,160700,3557727400,91800,91800,91800,91800,0
|
|
20230809,160600,3557727400,91800,91800,91800,91800,0
|
|
20230809,160500,3557727400,91800,91800,91800,91800,0
|
|
20230809,160400,3557727400,91800,91800,91800,91800,0
|
|
20230809,160300,3557727400,91800,91800,91800,91800,0
|
|
20230809,160200,3557727400,91800,91800,91800,91800,0
|
|
20230809,160100,3557727400,91800,91800,91800,91800,60
|
|
20230809,160000,3557727400,91800,91800,91800,91800,0
|
|
20230809,155900,3557727400,91800,91800,91800,91800,0
|
|
20230809,155800,3557727400,91800,91800,91800,91800,0
|
|
20230809,155700,3557727400,91800,91800,91800,91800,0
|
|
20230809,155600,3557727400,91800,91800,91800,91800,0
|
|
20230809,155500,3557727400,91800,91800,91800,91800,0
|
|
20230809,155400,3557727400,91800,91800,91800,91800,0
|
|
20230809,155300,3557727400,91800,91800,91800,91800,0
|
|
20230809,155200,3557727400,91800,91800,91800,91800,0
|
|
20230809,155100,3557727400,91800,91800,91800,91800,0
|
|
20230809,155000,3557727400,91800,91800,91800,91800,0
|
|
20230809,154900,3557727400,91800,91800,91800,91800,0
|
|
20230809,154800,3557727400,91800,91800,91800,91800,0
|
|
20230809,154700,3557727400,91800,91800,91800,91800,0
|
|
20230809,154600,3557727400,91800,91800,91800,91800,0
|
|
20230809,154500,3557727400,91800,91800,91800,91800,0
|
|
20230809,154400,3557727400,91800,91800,91800,91800,0
|
|
20230809,154300,3557727400,91800,91800,91800,91800,0
|
|
20230809,154200,3557727400,91800,91800,91800,91800,0
|
|
20230809,154100,3557727400,91800,91800,91800,91800,0
|
|
20230809,154000,3557727400,91800,91800,91800,91800,0
|
|
20230809,153900,3557727400,91800,91800,91800,91800,0
|
|
20230809,153800,3557727400,91800,91800,91800,91800,0
|
|
20230809,153700,3557727400,91800,91800,91800,91800,0
|
|
20230809,153600,3557727400,91800,91800,91800,91800,0
|
|
20230809,153500,3557727400,91800,91800,91800,91800,0
|
|
20230809,153400,3557727400,91800,91800,91800,91800,0
|
|
20230809,153300,3557727400,91800,91800,91800,91800,0
|
|
20230809,153200,3557727400,91800,91800,91800,91800,0
|
|
20230809,153100,3557727400,91800,91800,91800,91800,60
|
|
20230809,153000,3557727400,91800,91800,91800,91800,60
|
|
20230809,152900,3552219400,91800,91800,91800,91800,0
|
|
20230809,152800,3552219400,91800,91800,91800,91800,0
|
|
20230809,152700,3552219400,91800,91800,91800,91800,0
|
|
20230809,152600,3552219400,91800,91800,91800,91800,0
|
|
20230809,152500,3552219400,91800,91800,91800,91800,0
|
|
20230809,152400,3552219400,91800,91800,91800,91800,0
|
|
20230809,152300,3552219400,91800,91800,91800,91800,0
|
|
20230809,152200,3552219400,91800,91800,91800,91800,0
|
|
20230809,152100,3552219400,91800,91800,91800,91800,0
|
|
20230809,152000,3552219400,91800,91800,91800,91800,0
|
|
20230809,151900,3552219400,91800,91900,91900,91800,10
|
|
20230809,151800,3551301100,91900,91800,91900,91800,5
|
|
20230809,151700,3550842000,91900,92000,92000,91800,83
|
|
20230809,151600,3543211600,92000,92000,92000,91800,36
|
|
20230809,151500,3539899800,92100,92000,92100,92000,15
|
|
20230809,151400,3538519500,92100,92200,92200,92100,52
|
|
20230809,151300,3533728400,92200,92100,92200,92000,172
|
|
20230809,151200,3517876600,91800,91800,92100,91800,53
|
|
20230809,151100,3513006800,91800,92000,92000,91800,9
|
|
20230809,151000,3512180000,91700,92200,92200,91700,252
|
|
20230809,150900,3489010800,92200,92000,92200,92000,23
|
|
20230809,150800,3486892700,91900,92300,92400,91900,304
|
|
20230809,150700,3458889500,92300,92000,92300,92000,74
|
|
20230809,150600,3452068200,92100,92000,92100,91700,322
|
|
20230809,150500,3422443600,92000,91900,92100,91900,247
|
|
20230809,150400,3399717800,91900,92000,92000,91700,188
|
|
20230809,150300,3382423000,92100,92000,92100,91800,537
|
|
20230809,150200,3333017800,92000,92100,92200,92000,217
|
|
20230809,150100,3313042100,92100,91900,92100,91900,11
|
|
20230809,150000,3312030400,92100,92100,92200,92100,36
|
|
20230809,145900,3308713200,92100,91700,92100,91700,55
|
|
20230809,145800,3303650900,92000,91800,92000,91700,106
|
|
20230809,145700,3293902900,91800,91700,91800,91500,48
|
|
20230809,145600,3289501000,91700,91800,92000,91500,118
|
|
20230809,145500,3278653400,91900,91700,92000,91700,42
|
|
20230809,145400,3274795800,91700,91800,91900,91700,47
|
|
20230809,145300,3270482700,91800,91800,92000,91700,262
|
|
20230809,145200,3246406800,91600,91600,91800,91300,55
|
|
20230809,145100,3241369500,91200,91700,91700,91200,36
|
|
20230809,145000,3238079000,91900,91600,91900,91400,115
|
|
20230809,144900,3227521400,91600,91800,92000,91600,45
|
|
20230809,144800,3223391800,91800,92000,92100,91800,63
|
|
20230809,144700,3217597400,92100,91800,92200,91800,52
|
|
20230809,144600,3212811800,91800,91800,92000,91800,63
|
|
20230809,144500,3207024300,91900,92100,92100,91800,66
|
|
20230809,144400,3200955200,92000,92000,92100,91900,42
|
|
20230809,144300,3197089100,91900,92000,92100,91900,91
|
|
20230809,144200,3188713300,92000,92500,92500,91900,170
|
|
20230809,144100,3173046300,92700,92500,92800,92400,89
|
|
20230809,144000,3164803300,92500,92700,93000,92500,104
|
|
20230809,143900,3155159300,93000,92200,93000,92200,646
|
|
20230809,143800,3095218700,92300,92000,92300,92000,104
|
|
20230809,143700,3085637300,92000,92000,92200,92000,49
|
|
20230809,143600,3081126600,92200,92100,92300,92000,86
|
|
20230809,143500,3073203300,92100,92400,92400,92100,186
|
|
20230809,143400,3056044700,92500,92400,92500,92200,85
|
|
20230809,143300,3048193900,92400,92300,92400,92200,64
|
|
20230809,143200,3042286200,92100,92100,92500,91800,524
|
|
20230809,143100,2993905500,91800,91500,91800,91400,92
|
|
20230809,143000,2985480300,91400,91200,91700,91100,53
|
|
20230809,142900,2980635900,91300,91300,91500,91200,42
|
|
20230809,142800,2976798200,91200,91200,91400,91100,39
|
|
20230809,142700,2973240400,91200,91100,91200,90900,97
|
|
20230809,142600,2964402400,91100,90900,91100,90700,167
|
|
20230809,142500,2949221300,90700,91200,91200,90700,303
|
|
20230809,142400,2921712700,91200,91500,91500,91100,47
|
|
20230809,142300,2917418500,91500,91500,91500,91100,53
|
|
20230809,142200,2912582900,91500,91200,91500,91000,52
|
|
20230809,142100,2907840800,91200,91300,91600,90800,102
|
|
20230809,142000,2898544200,91300,91700,92100,91300,121
|
|
20230809,141900,2887433900,91800,91100,92100,91100,113
|
|
20230809,141800,2877091000,91100,91100,91600,91100,35
|
|
20230809,141700,2873895700,91100,91700,91800,91100,64
|
|
20230809,141600,2868042500,91800,91900,92000,91600,116
|
|
20230809,141500,2857398400,91900,91600,92100,91600,77
|
|
20230809,141400,2850327800,91700,92100,92100,91600,119
|
|
20230809,141300,2839397400,91800,91100,91800,91100,49
|
|
20230809,141200,2834912700,91100,90900,91300,90800,41
|
|
20230809,141100,2831176500,90800,90900,91100,90700,82
|
|
20230809,141000,2823720400,90900,90800,91100,90700,155
|
|
20230809,140900,2809644300,90800,90800,91100,90700,90
|
|
20230809,140800,2801470000,90900,91100,91100,90900,48
|
|
20230809,140700,2797104100,91000,91400,91400,90900,80
|
|
20230809,140600,2789807800,91400,91500,91700,91400,43
|
|
20230809,140500,2785869800,91500,91700,91700,91500,93
|
|
20230809,140400,2777351800,91700,92200,92200,91700,122
|
|
20230809,140300,2766144600,91900,92100,92300,91900,81
|
|
20230809,140200,2758684900,92300,92200,92300,92100,68
|
|
20230809,140100,2752414800,92200,92500,92900,92200,53
|
|
20230809,140000,2747511700,92500,92800,92900,92500,56
|
|
20230809,135900,2742317500,92800,92800,92900,92600,791
|
|
20230809,135800,2668911800,92900,92800,92900,92600,1461
|
|
20230809,135700,2533340100,92800,92800,93000,92800,53
|
|
20230809,135600,2528420200,93000,92900,93000,92800,60
|
|
20230809,135500,2522850100,92900,92800,92900,92800,57
|
|
20230809,135400,2517558300,92900,92900,92900,92800,78
|
|
20230809,135300,2510317700,92900,93000,93000,92800,65
|
|
20230809,135200,2504277100,92900,93000,93000,92900,66
|
|
20230809,135100,2498143000,92900,92900,93100,92800,55
|
|
20230809,135000,2493030800,93100,93100,93100,92900,60
|
|
20230809,134900,2487447700,93100,92800,93100,92800,402
|
|
20230809,134800,2450074600,92900,92800,92900,92800,145
|
|
20230809,134700,2436616100,92900,92800,92900,92800,38
|
|
20230809,134600,2433087900,92900,92900,92900,92800,69
|
|
20230809,134500,2426681600,92900,92800,92900,92800,368
|
|
20230809,134400,2392527700,92900,92900,92900,92800,447
|
|
20230809,134300,2351044100,92900,92900,92900,92800,66
|
|
20230809,134200,2344916400,92800,92900,92900,92700,506
|
|
20230809,134100,2297958200,92900,93000,93000,92800,50
|
|
20230809,134000,2293313500,92900,92900,93000,92800,59
|
|
20230809,133900,2287833200,92900,93000,93000,92800,54
|
|
20230809,133800,2282816100,93000,92900,93000,92900,61
|
|
20230809,133700,2277146700,93000,92900,93000,92700,623
|
|
20230809,133600,2219336700,93000,92900,93000,92800,90
|
|
20230809,133500,2210979600,92800,92900,93000,92800,32
|
|
20230809,133400,2208007000,92900,93000,93000,92800,40
|
|
20230809,133300,2204289300,92800,93000,93000,92800,122
|
|
20230809,133200,2192956100,92900,93000,93000,92900,25
|
|
20230809,133100,2190631200,93000,93000,93000,92900,21
|
|
20230809,133000,2188678300,93000,92900,93000,92900,30
|
|
20230809,132900,2185889600,92900,92900,93000,92900,38
|
|
20230809,132800,2182357200,93000,92900,93000,92900,14
|
|
20230809,132700,2181056300,93000,93000,93000,92900,28
|
|
20230809,132600,2178452400,92900,93000,93000,92900,17
|
|
20230809,132500,2176871600,93000,93000,93000,92900,18
|
|
20230809,132400,2175198000,93000,93000,93000,92900,18
|
|
20230809,132300,2173524200,93000,93000,93000,92800,18
|
|
20230809,132200,2171850800,93000,93000,93000,92900,16
|
|
20230809,132100,2170363100,93000,92900,93000,92900,5
|
|
20230809,132000,2169898200,93000,93000,93000,92900,14
|
|
20230809,131900,2168596400,92800,92700,93000,92500,284
|
|
20230809,131800,2142243800,92700,92700,92700,92700,8
|
|
20230809,131700,2141502200,92700,92600,92700,92600,10
|
|
20230809,131600,2140575500,92700,92700,92800,92600,24
|
|
20230809,131500,2138349300,92800,92500,92800,92500,9
|
|
20230809,131400,2137514800,92500,93000,93000,92500,82
|
|
20230809,131300,2129916700,92800,93000,93000,92800,21
|
|
20230809,131200,2127964700,93000,93000,93000,92900,13
|
|
20230809,131100,2126755800,93000,92900,93000,92900,19
|
|
20230809,131000,2124989000,93000,93000,93000,92900,13
|
|
20230809,130900,2123780100,93000,92900,93000,92900,15
|
|
20230809,130800,2122385300,92800,93000,93000,92800,12
|
|
20230809,130700,2121270100,92900,93000,93100,92700,72
|
|
20230809,130600,2114591100,93100,92600,93100,92600,25
|
|
20230809,130500,2112264800,92500,92300,92500,92300,339
|
|
20230809,130400,2080963500,92300,92200,92300,92200,6
|
|
20230809,130300,2080409900,92300,92300,92300,92200,30
|
|
20230809,130200,2077641600,92300,92300,92300,92200,24
|
|
20230809,130100,2075426600,92200,92100,92200,92100,8
|
|
20230809,130000,2074689100,92200,92300,92300,92200,18
|
|
20230809,125900,2073027800,92300,92500,92500,92100,74
|
|
20230809,125800,2066204900,92500,92200,92500,92200,19
|
|
20230809,125700,2064449500,92500,92800,92900,92400,148
|
|
20230809,125600,2050761700,92900,93100,93100,92900,19
|
|
20230809,125500,2048994200,92900,93200,93300,92900,166
|
|
20230809,125400,2033549800,93300,93400,93400,93200,28
|
|
20230809,125300,2030938900,93400,93300,93400,93200,34
|
|
20230809,125200,2027765900,93300,93300,93400,93300,42
|
|
20230809,125100,2023844200,93300,93400,93400,93300,36
|
|
20230809,125000,2020483100,93400,93300,93400,93300,44
|
|
20230809,124900,2016374100,93400,93400,93400,93300,37
|
|
20230809,124800,2012919300,93400,93300,93400,93300,75
|
|
20230809,124700,2005915300,93300,93100,93400,93100,107
|
|
20230809,124600,1995939800,93200,93300,93300,93100,40
|
|
20230809,124500,1992209500,93200,93300,93300,93200,41
|
|
20230809,124400,1988384400,93300,93300,93300,93200,30
|
|
20230809,124300,1985586200,93300,93100,93300,93000,347
|
|
20230809,124200,1953260300,93100,93200,93300,93100,45
|
|
20230809,124100,1949067900,93300,93200,93300,93200,39
|
|
20230809,124000,1945430900,93300,93300,93300,93200,56
|
|
20230809,123900,1940206600,93300,93300,93300,93200,68
|
|
20230809,123800,1933866300,93300,93200,93300,93200,109
|
|
20230809,123700,1923699300,93200,93200,93200,92900,127
|
|
20230809,123600,1911888300,93200,93400,93400,93200,46
|
|
20230809,123500,1907596900,93400,93300,93400,93300,112
|
|
20230809,123400,1897144600,93400,93000,93400,93000,184
|
|
20230809,123300,1880005200,93000,92300,93000,92300,757
|
|
20230809,123200,1809897400,92300,91900,92300,91900,1732
|
|
20230809,123100,1650591500,91900,91900,91900,91900,18
|
|
20230809,123000,1648937300,91900,91800,91900,91700,69
|
|
20230809,122900,1642600000,91800,91800,91800,91700,34
|
|
20230809,122800,1639480000,91800,91800,91800,91800,33
|
|
20230809,122700,1636450600,91700,91800,91800,91700,26
|
|
20230809,122600,1634063900,91800,91800,91800,91700,54
|
|
20230809,122500,1629106800,91800,91800,91800,91700,27
|
|
20230809,122400,1626629300,91800,91800,91800,91700,29
|
|
20230809,122300,1623967200,91800,91700,91800,91700,31
|
|
20230809,122200,1621124100,91700,91700,91700,91700,32
|
|
20230809,122100,1618189700,91700,91700,91700,91700,11
|
|
20230809,122000,1617181000,91600,91600,91600,91500,78
|
|
20230809,121900,1610036300,91600,91600,91600,91600,51
|
|
20230809,121800,1605364700,91600,91500,91600,91500,27
|
|
20230809,121700,1602893300,91500,91500,91500,91500,21
|
|
20230809,121600,1600971800,91500,91500,91500,91400,38
|
|
20230809,121500,1597494900,91500,91500,91600,91400,30
|
|
20230809,121400,1594749900,91500,91600,91600,91500,22
|
|
20230809,121300,1592735900,91600,91600,91600,91500,51
|
|
20230809,121200,1588064400,91600,91600,91600,91500,33
|
|
20230809,121100,1585043400,91600,91600,91600,91500,52
|
|
20230809,121000,1580280300,91600,91500,91600,91500,15
|
|
20230809,120900,1578906600,91600,91600,91600,91500,59
|
|
20230809,120800,1573502400,91600,91600,91600,91500,13
|
|
20230809,120700,1572311700,91600,91600,91600,91600,4
|
|
20230809,120600,1571945300,91600,91500,91600,91500,48
|
|
20230809,120500,1567551500,91600,91500,91600,91500,17
|
|
20230809,120400,1565994400,91600,91700,91700,91500,129
|
|
20230809,120300,1554176500,91700,91700,91700,91600,14
|
|
20230809,120200,1552892800,91700,91600,91700,91600,19
|
|
20230809,120100,1551150700,91700,91700,91700,91700,45
|
|
20230809,120000,1547024200,91700,91700,91700,91700,19
|
|
20230809,115900,1545281900,91700,91700,91700,91600,21
|
|
20230809,115800,1543356900,91700,91600,91700,91600,103
|
|
20230809,115700,1533920200,91600,91700,91700,91500,58
|
|
20230809,115600,1528604300,91700,91600,91700,91600,36
|
|
20230809,115500,1525305900,91600,91500,91600,91400,24
|
|
20230809,115400,1523108200,91600,91600,91600,91500,36
|
|
20230809,115300,1519810700,91600,91600,91600,91500,37
|
|
20230809,115200,1516421600,91600,91600,91600,91500,21
|
|
20230809,115100,1514498100,91500,91500,91500,91500,70
|
|
20230809,115000,1508093100,91500,91500,91500,91500,3
|
|
20230809,114900,1507818600,91500,91500,91500,91500,51
|
|
20230809,114800,1503152100,91500,91500,91500,91400,15
|
|
20230809,114700,1501779700,91400,91500,91500,91400,22
|
|
20230809,114600,1499767900,91400,91500,91500,91400,32
|
|
20230809,114500,1496840900,91500,91500,91500,91400,12
|
|
20230809,114400,1495743000,91500,91500,91500,91400,82
|
|
20230809,114300,1488245800,91400,91500,91500,91400,29
|
|
20230809,114200,1485593500,91500,91400,91500,91400,53
|
|
20230809,114100,1480744100,91500,91500,91500,91400,23
|
|
20230809,114000,1478639800,91500,91500,91500,91400,36
|
|
20230809,113900,1475346100,91500,91400,91500,91400,22
|
|
20230809,113800,1473333400,91400,91500,91500,91400,26
|
|
20230809,113700,1470956100,91500,91100,91500,91100,180
|
|
20230809,113600,1454524200,90900,91400,91400,90900,65
|
|
20230809,113500,1448594500,91400,91400,91400,91200,39
|
|
20230809,113400,1445033400,91400,91300,91400,91300,15
|
|
20230809,113300,1443662500,91400,91500,91500,91300,24
|
|
20230809,113200,1441467700,91500,91500,91600,91500,56
|
|
20230809,113100,1436339800,91600,91600,91700,91500,31
|
|
20230809,113000,1433499600,91600,91600,91700,91500,19
|
|
20230809,112900,1431759200,91700,91600,91700,91600,37
|
|
20230809,112800,1428369000,91600,91700,91700,91600,59
|
|
20230809,112700,1422959600,91700,91700,91700,91600,25
|
|
20230809,112600,1420667200,91700,91700,91700,91600,69
|
|
20230809,112500,1414341100,91700,91600,91700,91600,62
|
|
20230809,112400,1408658500,91500,91500,91600,91500,23
|
|
20230809,112300,1406552800,91500,91300,91500,91300,241
|
|
20230809,112200,1384531400,91300,91100,91300,91100,104
|
|
20230809,112100,1375046300,91100,91100,91200,91100,53
|
|
20230809,112000,1370217900,91100,91100,91100,91000,52
|
|
20230809,111900,1365480800,91100,91000,91100,91000,35
|
|
20230809,111800,1362293100,91100,91200,91200,91100,54
|
|
20230809,111700,1357371300,91200,91100,91200,91100,90
|
|
20230809,111600,1349164800,91100,91200,91200,91100,10
|
|
20230809,111500,1348253400,91200,91000,91200,91000,44
|
|
20230809,111400,1344245000,91000,91000,91000,90400,248
|
|
20230809,111300,1321768300,91300,91100,91300,90900,285
|
|
20230809,111200,1295845900,91100,91300,91300,90900,452
|
|
20230809,111100,1254710100,91400,91500,91500,91400,370
|
|
20230809,111000,1220891900,91600,91500,91600,91400,154
|
|
20230809,110900,1206810200,91500,91500,91600,91400,41
|
|
20230809,110800,1203060800,91500,91700,91700,91500,45
|
|
20230809,110700,1198934900,91500,91500,91600,91500,33
|
|
20230809,110600,1195913200,91500,91500,91500,91400,92
|
|
20230809,110500,1187498000,91400,91300,91500,91300,100
|
|
20230809,110400,1178354600,91400,91400,91500,91300,523
|
|
20230809,110300,1130554400,91400,91400,91400,91400,55
|
|
20230809,110200,1125527400,91400,91400,91400,91400,15
|
|
20230809,110100,1124156400,91300,91200,91300,91200,250
|
|
20230809,110000,1101353600,91100,91200,91200,91000,75
|
|
20230809,105900,1094525400,91200,91100,91200,91000,44
|
|
20230809,105800,1090515900,91000,90800,91100,90800,720
|
|
20230809,105700,1025010300,90700,90400,90700,90400,440
|
|
20230809,105600,985170500,90300,90300,90400,90300,45
|
|
20230809,105500,981104100,90400,90400,90400,90300,16
|
|
20230809,105400,979658000,90400,90400,90400,90300,137
|
|
20230809,105300,967273300,90300,90300,90300,90200,180
|
|
20230809,105200,951032700,90300,90200,90300,90000,91
|
|
20230809,105100,942829200,90200,90300,90300,90100,72
|
|
20230809,105000,936334700,90300,90300,90400,90000,111
|
|
20230809,104900,926326800,90400,90300,90400,90200,422
|
|
20230809,104800,888204400,90300,90200,90300,90100,575
|
|
20230809,104700,836344500,90200,90200,90200,90200,31
|
|
20230809,104600,833548300,90000,90200,90200,90000,52
|
|
20230809,104500,828864300,90000,90000,90100,90000,180
|
|
20230809,104400,812655200,90000,89900,90000,89800,63
|
|
20230809,104300,806986000,89800,89700,89900,89700,85
|
|
20230809,104200,799355200,89800,89900,89900,89800,13
|
|
20230809,104100,798187600,90000,89900,90000,89900,110
|
|
20230809,104000,788297800,89800,89800,89800,89800,5
|
|
20230809,103900,787848800,90000,89800,90000,89800,440
|
|
20230809,103800,748260500,89800,89700,89800,89700,12
|
|
20230809,103700,747183000,89700,89900,89900,89700,180
|
|
20230809,103600,731029900,89900,89800,89900,89800,61
|
|
20230809,103500,725550900,89600,89400,89600,89300,146
|
|
20230809,103400,712482300,89400,89300,89400,89300,4
|
|
20230809,103300,712124900,89400,89400,89400,89200,32
|
|
20230809,103200,709266700,89400,89400,89400,89400,15
|
|
20230809,103100,707925700,89400,89400,89400,89400,3
|
|
20230809,103000,707657500,89300,89300,89300,89200,86
|
|
20230809,102900,699978100,89300,89300,89300,89300,16
|
|
20230809,102800,698549300,89300,89200,89300,89100,127
|
|
20230809,102700,687221100,89100,89100,89100,89100,111
|
|
20230809,102600,677331000,89100,89000,89100,89000,10
|
|
20230809,102500,676440100,89100,89100,89100,89000,27
|
|
20230809,102400,674036300,89000,89000,89000,89000,33
|
|
20230809,102300,671099300,89100,89200,89200,89000,11
|
|
20230809,102200,670119200,89200,89200,89200,89200,5
|
|
20230809,102100,669673200,89200,89100,89200,89100,134
|
|
20230809,102000,657728000,89000,89400,89400,89000,110
|
|
20230809,101900,647934200,89300,89300,89400,89300,7
|
|
20230809,101800,647308900,89500,89500,89500,89500,4
|
|
20230809,101700,646950900,89500,89600,89600,89200,62
|
|
20230809,101600,641416300,89500,89700,89700,89000,101
|
|
20230809,101500,632415500,89200,89700,89700,89200,849
|
|
20230809,101400,556406100,89700,89900,89900,89500,108
|
|
20230809,101300,546738000,89500,89900,89900,89500,226
|
|
20230809,101200,526492800,89900,90100,90100,89700,683
|
|
20230809,101100,465023200,90100,90100,90200,90100,6
|
|
20230809,101000,464482500,90200,90200,90200,90200,20
|
|
20230809,100900,462678500,90200,90200,90200,90000,20
|
|
20230809,100800,460875400,90000,90100,90200,90000,20
|
|
20230809,100700,459074200,90100,90100,90200,90100,25
|
|
20230809,100600,456821100,90100,90300,90300,90100,20
|
|
20230809,100500,455017500,90100,90000,90300,90000,57
|
|
20230809,100400,449875700,90100,89400,90200,89200,940
|
|
20230809,100300,365585600,89300,89000,89300,88900,483
|
|
20230809,100200,322541900,89000,89200,89200,88900,25
|
|
20230809,100100,320314500,89100,88900,89200,88900,113
|
|
20230809,100000,310256300,89000,88800,89000,88800,271
|
|
20230809,095900,286166600,88800,88800,88800,88600,15
|
|
20230809,095800,284834800,88700,88600,88700,88600,39
|
|
20230809,095700,281375600,88600,88700,88700,88600,14
|
|
20230809,095600,280134400,88600,88600,88600,88600,13
|
|
20230809,095500,278982600,88500,88600,88600,88500,2
|
|
20230809,095400,278805500,88600,88400,88600,88400,39
|
|
20230809,095300,275356300,88400,88400,88500,88400,24
|
|
20230809,095200,273234600,88200,88300,88400,88200,63
|
|
20230809,095100,267671500,88300,88300,88400,88100,44
|
|
20230809,095000,263792000,88300,88600,88600,88300,25
|
|
20230809,094900,261580700,88700,88700,88700,88500,264
|
|
20230809,094800,238215500,88700,88600,88700,88600,113
|
|
20230809,094700,228203500,88600,88600,88600,88500,27
|
|
20230809,094600,225811400,88700,88600,88700,88600,10
|
|
20230809,094500,224924800,88700,88700,88700,88700,9
|
|
20230809,094400,224126500,88500,88500,88600,88500,8
|
|
20230809,094300,223418200,88500,88600,88600,88500,21
|
|
20230809,094200,221557700,88700,88700,88700,88700,5
|
|
20230809,094100,221114200,88800,88700,88800,88700,26
|
|
20230809,094000,218805900,88700,88700,88800,88700,16
|
|
20230809,093900,217386500,88700,88600,88700,88600,5
|
|
20230809,093800,216943100,88700,88700,88700,88700,0
|
|
20230809,093700,216943100,88700,88800,88800,88700,9
|
|
20230809,093600,216144500,88700,88700,88800,88700,18
|
|
20230809,093500,214547700,88700,88500,88700,88500,416
|
|
20230809,093400,177728300,88400,88400,88400,88400,2
|
|
20230809,093300,177551500,88400,88200,88500,88200,240
|
|
20230809,093200,156331700,88200,88100,88200,88100,31
|
|
20230809,093100,153599000,88100,88100,88100,88100,8
|
|
20230809,093000,152894200,88100,88200,88200,88100,3
|
|
20230809,092900,152629700,88100,87700,88100,87700,13
|
|
20230809,092800,151486500,87700,87700,87700,87700,1
|
|
20230809,092700,151398800,88100,87700,88100,87700,740
|
|
20230809,092600,86293500,87800,87700,87800,87700,228
|
|
20230809,092500,66289000,87700,87700,87700,87700,1
|
|
20230809,092400,66201300,87700,87800,87900,87700,61
|
|
20230809,092300,60844500,87800,87800,87800,87800,4
|
|
20230809,092200,60493300,87900,87800,87900,87800,21
|
|
20230809,092100,58648500,87800,87700,87800,87700,32
|
|
20230809,092000,55839000,87800,87800,87800,87600,73
|
|
20230809,091900,49443300,87800,87800,87800,87800,9
|
|
20230809,091800,48653100,87700,87800,87800,87700,6
|
|
20230809,091700,48126600,87700,87700,87700,87600,56
|
|
20230809,091600,43215600,87600,87600,87600,87600,141
|
|
20230809,091500,30864000,87500,87500,87600,87500,45
|
|
20230809,091400,26922700,87500,87500,87500,87500,4
|
|
20230809,091300,26572700,87500,87500,87500,87500,5
|
|
20230809,091200,26135200,87600,87400,87600,87400,49
|
|
20230809,091100,21847100,87500,87500,87500,87500,5
|
|
20230809,091000,21409600,87500,87500,87500,87300,13
|
|
20230809,090900,20272300,87400,87400,87400,87400,3
|
|
20230809,090800,20010100,87500,87300,87500,87300,39
|
|
20230809,090700,16602000,87300,87300,87300,87300,28
|
|
20230809,090600,14157600,87300,87000,87300,87000,6
|
|
20230809,090500,13635200,86900,87000,87000,86900,8
|
|
20230809,090400,12939900,86900,86900,86900,86900,11
|
|
20230809,090300,11984000,86900,87100,87100,86900,2
|
|
20230809,090200,11810000,86900,87100,87100,86900,51
|
|
20230809,090100,7377900,86800,86800,86800,86800,42
|
|
20230809,090000,3732300,86700,86800,86800,86700,43
|