574 lines
30 KiB
CSV
574 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230811,183100,1125485900,93500,93500,93500,93500,131
|
|
20230811,183000,1125485900,93500,93500,93500,93500,0
|
|
20230811,182900,1125485900,93500,93500,93500,93500,0
|
|
20230811,182800,1125485900,93500,93500,93500,93500,0
|
|
20230811,182700,1125485900,93500,93500,93500,93500,0
|
|
20230811,182600,1125485900,93500,93500,93500,93500,0
|
|
20230811,182500,1125485900,93500,93500,93500,93500,0
|
|
20230811,182400,1125485900,93500,93500,93500,93500,0
|
|
20230811,182300,1125485900,93500,93500,93500,93500,0
|
|
20230811,182200,1125485900,93500,93500,93500,93500,0
|
|
20230811,182100,1125485900,93500,93500,93500,93500,0
|
|
20230811,182000,1125485900,93500,93500,93500,93500,0
|
|
20230811,181900,1125485900,93500,93500,93500,93500,0
|
|
20230811,181800,1125485900,93500,93500,93500,93500,0
|
|
20230811,181700,1125485900,93500,93500,93500,93500,0
|
|
20230811,181600,1125485900,93500,93500,93500,93500,0
|
|
20230811,181500,1125485900,93500,93500,93500,93500,0
|
|
20230811,181400,1125485900,93500,93500,93500,93500,0
|
|
20230811,181300,1125485900,93500,93500,93500,93500,0
|
|
20230811,181200,1125485900,93500,93500,93500,93500,0
|
|
20230811,181100,1125485900,93500,93500,93500,93500,0
|
|
20230811,181000,1125485900,93500,93500,93500,93500,0
|
|
20230811,180900,1125485900,93500,93500,93500,93500,0
|
|
20230811,180800,1125485900,93500,93500,93500,93500,0
|
|
20230811,180700,1125485900,93500,93500,93500,93500,0
|
|
20230811,180600,1125485900,93500,93500,93500,93500,0
|
|
20230811,180500,1125485900,93500,93500,93500,93500,0
|
|
20230811,180400,1125485900,93500,93500,93500,93500,0
|
|
20230811,180300,1125485900,93500,93500,93500,93500,0
|
|
20230811,180200,1125485900,93500,93500,93500,93500,0
|
|
20230811,180100,1125485900,93500,93500,93500,93500,131
|
|
20230811,180000,1125485900,93500,93500,93500,93500,0
|
|
20230811,175900,1125485900,93500,93500,93500,93500,0
|
|
20230811,175800,1125485900,93500,93500,93500,93500,0
|
|
20230811,175700,1125485900,93500,93500,93500,93500,0
|
|
20230811,175600,1125485900,93500,93500,93500,93500,0
|
|
20230811,175500,1125485900,93500,93500,93500,93500,0
|
|
20230811,175400,1125485900,93500,93500,93500,93500,0
|
|
20230811,175300,1125485900,93500,93500,93500,93500,0
|
|
20230811,175200,1125485900,93500,93500,93500,93500,0
|
|
20230811,175100,1125485900,93500,93500,93500,93500,0
|
|
20230811,175000,1125485900,93500,93500,93500,93500,0
|
|
20230811,174900,1125485900,93500,93500,93500,93500,0
|
|
20230811,174800,1125485900,93500,93500,93500,93500,0
|
|
20230811,174700,1125485900,93500,93500,93500,93500,0
|
|
20230811,174600,1125485900,93500,93500,93500,93500,0
|
|
20230811,174500,1125485900,93500,93500,93500,93500,0
|
|
20230811,174400,1125485900,93500,93500,93500,93500,0
|
|
20230811,174300,1125485900,93500,93500,93500,93500,0
|
|
20230811,174200,1125485900,93500,93500,93500,93500,0
|
|
20230811,174100,1125485900,93500,93500,93500,93500,0
|
|
20230811,174000,1125485900,93500,93500,93500,93500,0
|
|
20230811,173900,1125485900,93500,93500,93500,93500,0
|
|
20230811,173800,1125485900,93500,93500,93500,93500,0
|
|
20230811,173700,1125485900,93500,93500,93500,93500,0
|
|
20230811,173600,1125485900,93500,93500,93500,93500,0
|
|
20230811,173500,1125485900,93500,93500,93500,93500,0
|
|
20230811,173400,1125485900,93500,93500,93500,93500,0
|
|
20230811,173300,1125485900,93500,93500,93500,93500,0
|
|
20230811,173200,1125485900,93500,93500,93500,93500,0
|
|
20230811,173100,1125485900,93500,93500,93500,93500,131
|
|
20230811,173000,1125485900,93500,93500,93500,93500,0
|
|
20230811,172900,1125485900,93500,93500,93500,93500,0
|
|
20230811,172800,1125485900,93500,93500,93500,93500,0
|
|
20230811,172700,1125485900,93500,93500,93500,93500,0
|
|
20230811,172600,1125485900,93500,93500,93500,93500,0
|
|
20230811,172500,1125485900,93500,93500,93500,93500,0
|
|
20230811,172400,1125485900,93500,93500,93500,93500,0
|
|
20230811,172300,1125485900,93500,93500,93500,93500,0
|
|
20230811,172200,1125485900,93500,93500,93500,93500,0
|
|
20230811,172100,1125485900,93500,93500,93500,93500,0
|
|
20230811,172000,1125485900,93500,93500,93500,93500,0
|
|
20230811,171900,1125485900,93500,93500,93500,93500,0
|
|
20230811,171800,1125485900,93500,93500,93500,93500,0
|
|
20230811,171700,1125485900,93500,93500,93500,93500,0
|
|
20230811,171600,1125485900,93500,93500,93500,93500,0
|
|
20230811,171500,1125485900,93500,93500,93500,93500,0
|
|
20230811,171400,1125485900,93500,93500,93500,93500,0
|
|
20230811,171300,1125485900,93500,93500,93500,93500,0
|
|
20230811,171200,1125485900,93500,93500,93500,93500,0
|
|
20230811,171100,1125485900,93500,93500,93500,93500,0
|
|
20230811,171000,1125485900,93500,93500,93500,93500,0
|
|
20230811,170900,1125485900,93500,93500,93500,93500,0
|
|
20230811,170800,1125485900,93500,93500,93500,93500,0
|
|
20230811,170700,1125485900,93500,93500,93500,93500,0
|
|
20230811,170600,1125485900,93500,93500,93500,93500,0
|
|
20230811,170500,1125485900,93500,93500,93500,93500,0
|
|
20230811,170400,1125485900,93500,93500,93500,93500,0
|
|
20230811,170300,1125485900,93500,93500,93500,93500,0
|
|
20230811,170200,1125485900,93500,93500,93500,93500,0
|
|
20230811,170100,1125485900,93500,93500,93500,93500,131
|
|
20230811,170000,1125485900,93500,93500,93500,93500,0
|
|
20230811,165900,1125485900,93500,93500,93500,93500,0
|
|
20230811,165800,1125485900,93500,93500,93500,93500,0
|
|
20230811,165700,1125485900,93500,93500,93500,93500,0
|
|
20230811,165600,1125485900,93500,93500,93500,93500,0
|
|
20230811,165500,1125485900,93500,93500,93500,93500,0
|
|
20230811,165400,1125485900,93500,93500,93500,93500,0
|
|
20230811,165300,1125485900,93500,93500,93500,93500,0
|
|
20230811,165200,1125485900,93500,93500,93500,93500,0
|
|
20230811,165100,1125485900,93500,93500,93500,93500,0
|
|
20230811,165000,1125485900,93500,93500,93500,93500,0
|
|
20230811,164900,1125485900,93500,93500,93500,93500,0
|
|
20230811,164800,1125485900,93500,93500,93500,93500,0
|
|
20230811,164700,1125485900,93500,93500,93500,93500,0
|
|
20230811,164600,1125485900,93500,93500,93500,93500,0
|
|
20230811,164500,1125485900,93500,93500,93500,93500,0
|
|
20230811,164400,1125485900,93500,93500,93500,93500,0
|
|
20230811,164300,1125485900,93500,93500,93500,93500,0
|
|
20230811,164200,1125485900,93500,93500,93500,93500,0
|
|
20230811,164100,1125485900,93500,93500,93500,93500,0
|
|
20230811,164000,1125485900,93500,93500,93500,93500,0
|
|
20230811,163900,1125485900,93500,93500,93500,93500,0
|
|
20230811,163800,1125485900,93500,93500,93500,93500,0
|
|
20230811,163700,1125485900,93500,93500,93500,93500,0
|
|
20230811,163600,1125485900,93500,93500,93500,93500,0
|
|
20230811,163500,1125485900,93500,93500,93500,93500,0
|
|
20230811,163400,1125485900,93500,93500,93500,93500,0
|
|
20230811,163300,1125485900,93500,93500,93500,93500,0
|
|
20230811,163200,1125485900,93500,93500,93500,93500,0
|
|
20230811,163100,1125485900,93500,93500,93500,93500,131
|
|
20230811,163000,1125485900,93500,93500,93500,93500,0
|
|
20230811,162900,1125485900,93500,93500,93500,93500,0
|
|
20230811,162800,1125485900,93500,93500,93500,93500,0
|
|
20230811,162700,1125485900,93500,93500,93500,93500,0
|
|
20230811,162600,1125485900,93500,93500,93500,93500,0
|
|
20230811,162500,1125485900,93500,93500,93500,93500,0
|
|
20230811,162400,1125485900,93500,93500,93500,93500,0
|
|
20230811,162300,1125485900,93500,93500,93500,93500,0
|
|
20230811,162200,1125485900,93500,93500,93500,93500,0
|
|
20230811,162100,1125485900,93500,93500,93500,93500,0
|
|
20230811,162000,1125485900,93500,93500,93500,93500,0
|
|
20230811,161900,1125485900,93500,93500,93500,93500,0
|
|
20230811,161800,1125485900,93500,93500,93500,93500,0
|
|
20230811,161700,1125485900,93500,93500,93500,93500,0
|
|
20230811,161600,1125485900,93500,93500,93500,93500,0
|
|
20230811,161500,1125485900,93500,93500,93500,93500,0
|
|
20230811,161400,1125485900,93500,93500,93500,93500,0
|
|
20230811,161300,1125485900,93500,93500,93500,93500,0
|
|
20230811,161200,1125485900,93500,93500,93500,93500,0
|
|
20230811,161100,1125485900,93500,93500,93500,93500,0
|
|
20230811,161000,1125485900,93500,93500,93500,93500,0
|
|
20230811,160900,1125485900,93500,93500,93500,93500,0
|
|
20230811,160800,1125485900,93500,93500,93500,93500,0
|
|
20230811,160700,1125485900,93500,93500,93500,93500,0
|
|
20230811,160600,1125485900,93500,93500,93500,93500,0
|
|
20230811,160500,1125485900,93500,93500,93500,93500,0
|
|
20230811,160400,1125485900,93500,93500,93500,93500,0
|
|
20230811,160300,1125485900,93500,93500,93500,93500,0
|
|
20230811,160200,1125485900,93500,93500,93500,93500,0
|
|
20230811,160100,1125485900,93500,93500,93500,93500,131
|
|
20230811,160000,1125485900,93500,93500,93500,93500,0
|
|
20230811,155900,1125485900,93500,93500,93500,93500,0
|
|
20230811,155800,1125485900,93500,93500,93500,93500,0
|
|
20230811,155700,1125485900,93500,93500,93500,93500,0
|
|
20230811,155600,1125485900,93500,93500,93500,93500,0
|
|
20230811,155500,1125485900,93500,93500,93500,93500,0
|
|
20230811,155400,1125485900,93500,93500,93500,93500,0
|
|
20230811,155300,1125485900,93500,93500,93500,93500,0
|
|
20230811,155200,1125485900,93500,93500,93500,93500,0
|
|
20230811,155100,1125485900,93500,93500,93500,93500,0
|
|
20230811,155000,1125485900,93500,93500,93500,93500,0
|
|
20230811,154900,1125485900,93500,93500,93500,93500,0
|
|
20230811,154800,1125485900,93500,93500,93500,93500,0
|
|
20230811,154700,1125485900,93500,93500,93500,93500,0
|
|
20230811,154600,1125485900,93500,93500,93500,93500,0
|
|
20230811,154500,1125485900,93500,93500,93500,93500,0
|
|
20230811,154400,1125485900,93500,93500,93500,93500,0
|
|
20230811,154300,1125485900,93500,93500,93500,93500,0
|
|
20230811,154200,1125485900,93500,93500,93500,93500,0
|
|
20230811,154100,1125485900,93500,93500,93500,93500,0
|
|
20230811,154000,1125485900,93500,93500,93500,93500,0
|
|
20230811,153900,1125485900,93500,93500,93500,93500,0
|
|
20230811,153800,1125485900,93500,93500,93500,93500,0
|
|
20230811,153700,1125485900,93500,93500,93500,93500,0
|
|
20230811,153600,1125485900,93500,93500,93500,93500,0
|
|
20230811,153500,1125485900,93500,93500,93500,93500,0
|
|
20230811,153400,1125485900,93500,93500,93500,93500,0
|
|
20230811,153300,1125485900,93500,93500,93500,93500,0
|
|
20230811,153200,1125485900,93500,93500,93500,93500,0
|
|
20230811,153100,1125485900,93500,93500,93500,93500,131
|
|
20230811,153000,1125485900,93500,93500,93500,93500,131
|
|
20230811,152900,1113237400,93500,93500,93500,93500,0
|
|
20230811,152800,1113237400,93500,93500,93500,93500,0
|
|
20230811,152700,1113237400,93500,93500,93500,93500,0
|
|
20230811,152600,1113237400,93500,93500,93500,93500,0
|
|
20230811,152500,1113237400,93500,93500,93500,93500,0
|
|
20230811,152400,1113237400,93500,93500,93500,93500,0
|
|
20230811,152300,1113237400,93500,93500,93500,93500,0
|
|
20230811,152200,1113237400,93500,93500,93500,93500,0
|
|
20230811,152100,1113237400,93500,93500,93500,93500,0
|
|
20230811,152000,1113237400,93500,93500,93500,93500,0
|
|
20230811,151900,1113237400,93500,93600,93600,92900,229
|
|
20230811,151800,1091883000,93600,93700,93700,93600,12
|
|
20230811,151700,1090759300,93700,93700,93700,93400,137
|
|
20230811,151600,1077950000,93600,93700,93700,93600,17
|
|
20230811,151500,1076358400,93700,93400,93700,93400,16
|
|
20230811,151400,1074860500,93500,93600,93600,93500,67
|
|
20230811,151300,1068594300,93500,93400,93500,93400,47
|
|
20230811,151200,1064200200,93500,93500,93500,93500,6
|
|
20230811,151100,1063639200,93400,93500,93500,93400,20
|
|
20230811,151000,1061769400,93500,93500,93500,93200,16
|
|
20230811,150900,1060274600,93200,93300,93500,93200,264
|
|
20230811,150800,1035602500,93200,93200,93200,93200,1
|
|
20230811,150700,1035509300,93300,93300,93300,93300,17
|
|
20230811,150600,1033923200,93300,93400,93400,93300,12
|
|
20230811,150500,1032802500,93300,93400,93400,93300,51
|
|
20230811,150400,1028041200,93400,93500,93500,93400,13
|
|
20230811,150300,1026825900,93400,93400,93400,93400,1
|
|
20230811,150200,1026732500,93500,93500,93500,93300,9
|
|
20230811,150100,1025891600,93500,93400,93500,93400,30
|
|
20230811,150000,1023088600,93400,93600,93600,93400,36
|
|
20230811,145900,1019720900,93600,93500,93600,93500,36
|
|
20230811,145800,1016354600,93600,93500,93600,93500,15
|
|
20230811,145700,1014951900,93500,93400,93500,93400,14
|
|
20230811,145600,1013643200,93500,93400,93500,93400,14
|
|
20230811,145500,1012334300,93500,93500,93500,93500,3
|
|
20230811,145400,1012053800,93500,93400,93500,93400,8
|
|
20230811,145300,1011306400,93400,93400,93400,93400,20
|
|
20230811,145200,1009438400,93400,93400,93400,93400,1
|
|
20230811,145100,1009345000,93400,93400,93400,93400,41
|
|
20230811,145000,1005515600,93400,93400,93400,93400,13
|
|
20230811,144900,1004301400,93400,93300,93400,93300,17
|
|
20230811,144800,1002713900,93400,93300,93400,93300,10
|
|
20230811,144700,1001780000,93300,93300,93300,93300,21
|
|
20230811,144600,999820700,93300,93300,93300,93200,14
|
|
20230811,144500,998514600,93200,93200,93200,93200,4
|
|
20230811,144400,998141800,93300,93200,93300,93200,25
|
|
20230811,144300,995810300,93200,93200,93300,93200,22
|
|
20230811,144200,993759100,93300,93300,93300,93300,9
|
|
20230811,144100,992919400,93200,93300,93300,93200,7
|
|
20230811,144000,992266500,93300,93200,93300,93200,16
|
|
20230811,143900,990774000,93300,93300,93300,93300,8
|
|
20230811,143800,990027600,93300,93300,93400,93300,13
|
|
20230811,143700,988813900,93400,93400,93400,93300,22
|
|
20230811,143600,986760300,93400,93300,93400,93300,6
|
|
20230811,143500,986200000,93400,93300,93400,93300,19
|
|
20230811,143400,984425700,93400,93300,93500,93300,32
|
|
20230811,143300,981436100,93400,93400,93400,93400,18
|
|
20230811,143200,979754900,93400,93400,93400,93300,6
|
|
20230811,143100,979194700,93400,93300,93400,93300,15
|
|
20230811,143000,977793800,93300,93300,93400,93300,18
|
|
20230811,142900,976113300,93400,93400,93400,93400,21
|
|
20230811,142800,974151900,93400,93400,93400,93300,11
|
|
20230811,142700,973124700,93400,93400,93400,93300,9
|
|
20230811,142600,972284300,93300,93400,93400,93300,15
|
|
20230811,142500,970883500,93500,93300,93600,93300,22
|
|
20230811,142400,968826900,93500,93300,93500,93300,30
|
|
20230811,142300,966025500,93300,93300,93300,93200,6
|
|
20230811,142200,965465800,93200,93200,93200,93200,4
|
|
20230811,142100,965093000,93000,93200,93200,93000,91
|
|
20230811,142000,956625100,93200,93500,93500,93200,26
|
|
20230811,141900,954199000,93600,93500,93600,93500,13
|
|
20230811,141800,952983000,93500,93500,93500,93500,3
|
|
20230811,141700,952702500,93500,93500,93600,93500,17
|
|
20230811,141600,951112500,93500,93500,93500,93500,12
|
|
20230811,141500,949990500,93400,93500,93500,93400,12
|
|
20230811,141400,948868900,93500,93500,93500,93400,13
|
|
20230811,141300,947653600,93400,93400,93400,93400,5
|
|
20230811,141200,947186600,93400,93500,93600,93400,19
|
|
20230811,141100,945409800,93500,93500,93500,93500,12
|
|
20230811,141000,944287800,93700,93400,93700,93300,114
|
|
20230811,140900,933621800,93400,93300,93400,93300,8
|
|
20230811,140800,932874900,93300,93300,93400,93300,12
|
|
20230811,140700,931754400,93400,93500,93500,93400,14
|
|
20230811,140600,930445500,93400,93400,93500,93400,22
|
|
20230811,140500,928390300,93400,93500,93500,93400,6
|
|
20230811,140400,927829400,93500,93400,93500,93400,10
|
|
20230811,140300,926894600,93400,93600,93600,93400,25
|
|
20230811,140200,924556100,93600,93600,93600,93500,17
|
|
20230811,140100,922965000,93600,93700,93700,93600,13
|
|
20230811,140000,921747800,93700,93800,93800,93600,31
|
|
20230811,135900,918842700,93800,93700,93800,93700,6
|
|
20230811,135800,918280200,93700,93700,93800,93600,22
|
|
20230811,135700,916218800,93800,93800,93900,93800,17
|
|
20230811,135600,914624100,93900,93800,93900,93700,6
|
|
20230811,135500,914061100,93800,93800,93800,93700,26
|
|
20230811,135400,911623500,93700,93800,93800,93700,9
|
|
20230811,135300,910779900,93700,93700,93700,93700,10
|
|
20230811,135200,909842900,93800,93700,93800,93700,8
|
|
20230811,135100,909093000,93700,93800,93800,93700,15
|
|
20230811,135000,907687000,93700,93800,93800,93600,20
|
|
20230811,134900,905812500,93700,93700,93700,93600,11
|
|
20230811,134800,904781900,93800,93800,93900,93800,42
|
|
20230811,134700,900842000,93800,93800,93800,93700,20
|
|
20230811,134600,898967100,93800,93800,93800,93800,12
|
|
20230811,134500,897841500,93800,93700,93800,93700,63
|
|
20230811,134400,891937300,93800,93800,93800,93700,12
|
|
20230811,134300,890811800,93700,93700,93800,93700,8
|
|
20230811,134200,890061700,93800,93700,93800,93700,13
|
|
20230811,134100,888842800,93700,93600,93700,93600,11
|
|
20230811,134000,887812200,93600,93700,93800,93600,21
|
|
20230811,133900,885844300,93700,93700,93800,93700,12
|
|
20230811,133800,884719700,93800,93700,93800,93600,4
|
|
20230811,133700,884344900,93700,93600,93700,93500,23
|
|
20230811,133600,882190900,93700,93800,93800,93700,16
|
|
20230811,133500,880690600,93700,93800,93800,93600,21
|
|
20230811,133400,878722700,93600,93700,93700,93600,20
|
|
20230811,133300,876850200,93800,93900,93900,93800,14
|
|
20230811,133200,875536700,93800,93800,93800,93700,20
|
|
20230811,133100,873660900,93900,93700,93900,93700,9
|
|
20230811,133000,872817400,93900,93800,93900,93700,23
|
|
20230811,132900,870660400,93900,93800,93900,93700,9
|
|
20230811,132800,869815800,93800,93800,93900,93800,17
|
|
20230811,132700,868221000,93800,93900,93900,93800,9
|
|
20230811,132600,867376700,93900,93800,93900,93700,16
|
|
20230811,132500,865875800,93800,93800,93900,93800,9
|
|
20230811,132400,865031400,93900,93800,93900,93700,16
|
|
20230811,132300,863530800,93700,93800,93800,93700,21
|
|
20230811,132200,861562400,93800,93800,93900,93800,25
|
|
20230811,132100,859217200,93900,93900,94000,93900,13
|
|
20230811,132000,857996200,93800,93800,93800,93800,2
|
|
20230811,131900,857808600,94000,94000,94000,93900,12
|
|
20230811,131800,856681400,94000,93700,94000,93700,213
|
|
20230811,131700,836680600,93800,93800,93900,93700,14
|
|
20230811,131600,835367300,93900,93900,93900,93900,2
|
|
20230811,131500,835179500,93900,93700,93900,93700,20
|
|
20230811,131400,833303200,93800,93700,93900,93700,11
|
|
20230811,131300,832271300,93800,93800,93800,93800,29
|
|
20230811,131200,829551100,93800,93900,93900,93700,72
|
|
20230811,131100,822796900,94000,94000,94000,93800,4
|
|
20230811,131000,822421100,93900,93900,94000,93900,13
|
|
20230811,130900,821200100,93800,94000,94000,93800,56
|
|
20230811,130800,815941400,93900,94000,94000,93900,10
|
|
20230811,130700,815001600,93900,93900,93900,93900,0
|
|
20230811,130600,815001600,93900,94000,94000,93900,20
|
|
20230811,130500,813121800,94000,93900,94000,93900,10
|
|
20230811,130400,812181900,94000,94000,94000,94000,10
|
|
20230811,130300,811241900,93900,94000,94000,93900,15
|
|
20230811,130200,809832100,94000,93900,94000,93900,24
|
|
20230811,130100,807577900,93900,93900,93900,93800,36
|
|
20230811,130000,804197600,93900,93800,93900,93800,11
|
|
20230811,125900,803164800,93900,93900,93900,93900,12
|
|
20230811,125800,802038000,93900,93900,93900,93900,5
|
|
20230811,125700,801568500,93900,93800,93900,93800,31
|
|
20230811,125600,798657800,93900,93800,93900,93800,12
|
|
20230811,125500,797531100,93900,93800,93900,93800,21
|
|
20230811,125400,795559600,93800,93800,93800,93800,21
|
|
20230811,125300,793589800,93800,93700,93800,93700,12
|
|
20230811,125200,792464600,93700,93600,93700,93600,12
|
|
20230811,125100,791340300,93600,93600,93700,93600,34
|
|
20230811,125000,788156900,93600,93700,93700,93500,41
|
|
20230811,124900,784318600,93700,93700,93700,93700,2
|
|
20230811,124800,784131200,93700,93700,93700,93700,18
|
|
20230811,124700,782444600,93700,93600,93700,93600,4
|
|
20230811,124600,782069900,93600,93700,93700,93600,18
|
|
20230811,124500,780383500,93900,93600,93900,93600,6
|
|
20230811,124400,779820400,93700,93800,93800,93600,72
|
|
20230811,124300,773079100,93800,93900,93900,93700,25
|
|
20230811,124200,770734000,93800,93800,93800,93800,11
|
|
20230811,124100,769702200,93800,93800,93800,93700,19
|
|
20230811,124000,767920100,93800,93800,93800,93700,8
|
|
20230811,123900,767169800,93800,93800,93800,93700,13
|
|
20230811,123800,765950600,93800,93800,93800,93600,20
|
|
20230811,123700,764075800,93700,93800,93900,93700,24
|
|
20230811,123600,761823600,93900,93800,93900,93800,7
|
|
20230811,123500,761166600,93900,93800,93900,93700,26
|
|
20230811,123400,758726400,93800,93800,93900,93800,15
|
|
20230811,123300,757318600,93800,93700,93800,93700,17
|
|
20230811,123200,755724800,93700,93800,93800,93700,14
|
|
20230811,123100,754412000,93800,93800,93800,93800,14
|
|
20230811,123000,753098800,93800,93900,93900,93800,15
|
|
20230811,122900,751690600,93900,93800,93900,93800,23
|
|
20230811,122800,749532000,93800,93900,93900,93800,35
|
|
20230811,122700,746248100,93900,93800,93900,93800,9
|
|
20230811,122600,745403100,93900,93800,93900,93800,20
|
|
20230811,122500,743526100,93900,93900,93900,93800,25
|
|
20230811,122400,741179300,93800,93800,93900,93800,22
|
|
20230811,122300,739114900,93800,93800,93800,93700,20
|
|
20230811,122200,737239000,93800,93800,93900,93800,13
|
|
20230811,122100,736019200,93800,93800,93800,93800,15
|
|
20230811,122000,734612200,93800,93900,93900,93800,42
|
|
20230811,121900,730672100,94000,93900,94000,93900,11
|
|
20230811,121800,729638300,93900,93900,93900,93900,10
|
|
20230811,121700,728699300,94000,93900,94000,93900,13
|
|
20230811,121600,727477900,94000,94000,94100,94000,14
|
|
20230811,121500,726161600,93900,94000,94000,93900,16
|
|
20230811,121400,724657700,93900,93900,94000,93900,11
|
|
20230811,121300,723623900,94000,94000,94000,94000,6
|
|
20230811,121200,723059900,94000,93900,94000,93900,22
|
|
20230811,121100,720992700,93800,93900,93900,93800,10
|
|
20230811,121000,720053800,93900,93900,93900,93800,21
|
|
20230811,120900,718082000,93900,93800,93900,93800,4
|
|
20230811,120800,717706500,93800,93800,93800,93800,4
|
|
20230811,120700,717331300,93800,93800,93800,93800,15
|
|
20230811,120600,715924300,93800,93800,93800,93700,19
|
|
20230811,120500,714142300,93700,93700,93700,93700,14
|
|
20230811,120400,712830500,93700,93600,93700,93500,29
|
|
20230811,120300,710115700,93600,93500,93600,93500,12
|
|
20230811,120200,708992600,93600,93600,93600,93600,17
|
|
20230811,120100,707401400,93500,93600,93600,93500,6
|
|
20230811,120000,706839900,93400,93500,93500,93000,989
|
|
20230811,115900,614762200,93500,93600,93700,93500,28
|
|
20230811,115800,612141400,93600,93600,93700,93600,17
|
|
20230811,115700,610548800,93600,93700,93700,93600,20
|
|
20230811,115600,608675100,93600,93600,93600,93600,1
|
|
20230811,115500,608581500,93700,93700,93700,93600,14
|
|
20230811,115400,607269900,93700,93700,93700,93600,25
|
|
20230811,115300,604927700,93700,93600,93700,93600,9
|
|
20230811,115200,604084500,93600,93600,93700,93600,27
|
|
20230811,115100,601556800,93600,93600,93700,93600,21
|
|
20230811,115000,599591000,93600,93600,93700,93600,20
|
|
20230811,114900,597718100,93600,93600,93700,93600,19
|
|
20230811,114800,595938200,93700,93700,93700,93700,12
|
|
20230811,114700,594813800,93700,93700,93700,93600,10
|
|
20230811,114600,593876900,93700,93900,93900,93600,44
|
|
20230811,114500,589751200,93800,93800,93900,93800,10
|
|
20230811,114400,588812400,93900,93900,93900,93900,12
|
|
20230811,114300,587685600,93900,93900,93900,93800,13
|
|
20230811,114200,586465000,93900,93900,93900,93900,0
|
|
20230811,114100,586465000,93900,93900,93900,93900,10
|
|
20230811,114000,585526000,93900,93800,93900,93800,13
|
|
20230811,113900,584305400,93900,93900,93900,93800,14
|
|
20230811,113800,582991000,93900,93900,93900,93900,6
|
|
20230811,113700,582427600,93900,93900,93900,93800,14
|
|
20230811,113600,581113200,93900,93900,93900,93900,14
|
|
20230811,113500,579798600,93800,93900,93900,93800,17
|
|
20230811,113400,578202400,93900,93900,93900,93900,15
|
|
20230811,113300,576793900,93900,93800,93900,93800,7
|
|
20230811,113200,576137000,93800,93800,93900,93800,23
|
|
20230811,113100,573979500,93700,93800,93800,93700,22
|
|
20230811,113000,571916200,93800,93700,93800,93700,16
|
|
20230811,112900,570416100,93700,93600,93700,93600,5
|
|
20230811,112800,569947900,93600,93700,93700,93500,19
|
|
20230811,112700,568168600,93700,93700,93700,93700,13
|
|
20230811,112600,566950500,93700,93700,93800,93700,11
|
|
20230811,112500,565919000,93800,93800,93900,93800,16
|
|
20230811,112400,564418000,93400,93400,93400,93400,0
|
|
20230811,112300,564418000,93400,93500,93500,93300,73
|
|
20230811,112200,557599500,93500,93800,93800,93500,182
|
|
20230811,112100,540535100,93900,94000,94000,93900,103
|
|
20230811,112000,530862200,94000,94100,94100,94000,4
|
|
20230811,111900,530486100,94100,94000,94100,94000,10
|
|
20230811,111800,529545300,94000,94100,94100,94000,14
|
|
20230811,111700,528228300,93900,93900,94000,93900,15
|
|
20230811,111600,526818700,93900,93900,93900,93900,6
|
|
20230811,111500,526255300,93800,93800,93800,93800,0
|
|
20230811,111400,526255300,93800,93900,93900,93800,11
|
|
20230811,111300,525222500,93900,93900,93900,93900,12
|
|
20230811,111200,524095700,93800,93900,93900,93800,10
|
|
20230811,111100,523156800,93800,93900,93900,93800,5
|
|
20230811,111000,522687400,93900,93900,93900,93900,8
|
|
20230811,110900,521936200,93900,93800,93900,93800,26
|
|
20230811,110800,519496300,93900,93800,93900,93800,13
|
|
20230811,110700,518276000,93900,93900,93900,93800,13
|
|
20230811,110600,517055500,93900,93900,93900,93900,4
|
|
20230811,110500,516679900,93800,93900,93900,93800,9
|
|
20230811,110400,515834900,93900,94100,94100,93900,183
|
|
20230811,110300,498635000,94200,94300,94400,94200,72
|
|
20230811,110200,491846300,94400,94300,94400,94300,11
|
|
20230811,110100,490808800,94400,94400,94400,94300,28
|
|
20230811,110000,488167400,94400,94300,94400,94300,71
|
|
20230811,105900,481471000,94300,94400,94400,94300,21
|
|
20230811,105800,479488800,94300,94300,94400,94300,116
|
|
20230811,105700,468547400,94200,94200,94300,94200,11
|
|
20230811,105600,467510400,94300,94200,94300,94200,44
|
|
20230811,105500,463362200,94200,94200,94300,94200,32
|
|
20230811,105400,460347700,94200,94200,94200,94100,81
|
|
20230811,105300,452717600,94100,94200,94200,94100,48
|
|
20230811,105200,448196100,94200,94100,94200,94000,131
|
|
20230811,105100,435868200,94100,94100,94100,94000,18
|
|
20230811,105000,434174900,94000,93900,94000,93900,103
|
|
20230811,104900,424494900,93900,93800,93900,93800,21
|
|
20230811,104800,422523400,93800,93300,93800,93200,886
|
|
20230811,104700,339768700,93300,93400,93400,93200,36
|
|
20230811,104600,336409600,93400,93400,93400,93300,31
|
|
20230811,104500,333515900,93400,93500,93500,93400,18
|
|
20230811,104400,331833300,93600,93700,93700,93500,25
|
|
20230811,104300,329492000,93700,93500,93700,93500,25
|
|
20230811,104200,327151700,93600,93400,93600,93400,22
|
|
20230811,104100,325094300,93500,93400,93500,93400,18
|
|
20230811,104000,323412100,93400,93300,93400,93300,23
|
|
20230811,103900,321264700,93300,93300,93300,93300,8
|
|
20230811,103800,320518300,93300,93200,93300,93200,21
|
|
20230811,103700,318560200,93200,93200,93200,93200,17
|
|
20230811,103600,316975800,93300,93300,93300,93200,4
|
|
20230811,103500,316602700,93300,93300,93300,93100,25
|
|
20230811,103400,314271700,93300,93300,93400,93300,8
|
|
20230811,103300,313524900,93400,93300,93400,93300,9
|
|
20230811,103200,312684600,93400,93400,93400,93400,2
|
|
20230811,103100,312497800,93200,93300,93300,93200,10
|
|
20230811,103000,311565000,93500,93500,93500,93500,3
|
|
20230811,102900,311284500,93200,93200,93200,93200,0
|
|
20230811,102800,311284500,93200,93200,93200,93200,37
|
|
20230811,102700,307836100,93100,93000,93200,93000,14
|
|
20230811,102600,306532400,93000,93300,93300,93000,110
|
|
20230811,102500,296279300,93200,93200,93200,93100,56
|
|
20230811,102400,291060200,93400,93200,93700,93100,88
|
|
20230811,102300,282846300,93200,93000,93200,93000,14
|
|
20230811,102200,281542500,93100,93100,93100,93000,12
|
|
20230811,102100,280425700,93000,92800,93000,92700,20
|
|
20230811,102000,278567600,92900,92900,93000,92700,27
|
|
20230811,101900,276058200,92900,92700,92900,92600,115
|
|
20230811,101800,265397400,92600,92500,92700,92500,89
|
|
20230811,101700,257156400,92500,92500,92600,92500,22
|
|
20230811,101600,255120200,92500,92600,92600,92400,11
|
|
20230811,101500,254102400,92500,92400,92600,92400,78
|
|
20230811,101400,246887700,92500,92300,92500,92300,61
|
|
20230811,101300,241251100,92200,92200,92300,92100,63
|
|
20230811,101200,235437400,92100,92100,92200,92100,26
|
|
20230811,101100,233041600,92000,92000,92100,92000,46
|
|
20230811,101000,228805500,92000,91900,92100,91900,66
|
|
20230811,100900,222737500,91900,91900,91900,91600,98
|
|
20230811,100800,213741200,92000,92600,92600,92000,209
|
|
20230811,100700,194467000,92600,92700,92800,92600,7
|
|
20230811,100600,193818400,92700,92800,92800,92700,14
|
|
20230811,100500,192519900,92800,92900,92900,92700,7
|
|
20230811,100400,191870400,92800,93000,93000,92800,18
|
|
20230811,100300,190198500,92900,92800,93000,92800,14
|
|
20230811,100200,188898000,92900,93200,93200,92800,22
|
|
20230811,100100,186852000,93100,93000,93100,93000,9
|
|
20230811,100000,186014500,93000,93100,93100,93000,34
|
|
20230811,095900,182852300,93100,93400,93400,93100,74
|
|
20230811,095800,175953900,93300,93700,93700,93200,27
|
|
20230811,095700,173429900,93700,93900,93900,93700,50
|
|
20230811,095600,168742000,94000,94100,94100,94000,3
|
|
20230811,095500,168459800,94000,94000,94000,94000,3
|
|
20230811,095400,168177800,94100,94000,94100,94000,5
|
|
20230811,095300,167707400,94100,94100,94100,94100,3
|
|
20230811,095200,167425100,94100,93900,94100,93900,7
|
|
20230811,095100,166767200,93800,93900,94000,93800,18
|
|
20230811,095000,165076300,93900,93800,93900,93800,6
|
|
20230811,094900,164513100,93800,93600,93800,93500,78
|
|
20230811,094800,157208900,93500,93500,93500,93500,18
|
|
20230811,094700,155525900,93500,93500,93500,93400,6
|
|
20230811,094600,154965000,93400,93400,93400,93400,8
|
|
20230811,094500,154217800,93400,93400,93400,93400,2
|
|
20230811,094400,154031000,93500,93500,93500,93500,5
|
|
20230811,094300,153563500,93500,93300,93500,93200,21
|
|
20230811,094200,151603200,93300,93300,93300,93300,2
|
|
20230811,094100,151416600,93300,93500,93500,93200,4
|
|
20230811,094000,151043400,93400,93100,93400,93100,138
|
|
20230811,093900,138167600,93000,93200,93200,93000,44
|
|
20230811,093800,134067200,93300,93300,93300,93300,8
|
|
20230811,093700,133320800,93400,93300,93400,93300,5
|
|
20230811,093600,132854100,93300,93500,93500,93300,8
|
|
20230811,093500,132107100,93400,93400,93500,93400,3
|
|
20230811,093400,131826800,93500,93400,93500,93400,9
|
|
20230811,093300,130986000,93500,93400,93500,93400,23
|
|
20230811,093200,128837700,93200,93300,93300,93100,6
|
|
20230811,093100,128278400,93300,93200,93300,93200,22
|
|
20230811,093000,126226000,93200,93100,93300,93100,11
|
|
20230811,092900,125201000,93400,93000,93400,93000,22
|
|
20230811,092800,123154200,93000,93100,93100,93000,63
|
|
20230811,092700,117289000,93100,93500,93500,93100,13
|
|
20230811,092600,116077600,93400,93400,93400,93400,8
|
|
20230811,092500,115330400,93400,93400,93400,93200,12
|
|
20230811,092400,114210300,93500,93300,93600,93300,57
|
|
20230811,092300,108891600,93200,93200,93300,93200,153
|
|
20230811,092200,94619500,93800,93000,93800,93000,4
|
|
20230811,092100,94246100,93700,93600,93700,93000,12
|
|
20230811,092000,93124800,93600,93500,93700,93500,4
|
|
20230811,091900,92750300,93300,93600,93600,93300,48
|
|
20230811,091800,88271000,93700,92800,93800,92800,302
|
|
20230811,091700,60080200,92800,92900,92900,92700,12
|
|
20230811,091600,58966200,92700,93000,93000,92700,86
|
|
20230811,091500,50981200,93000,93200,93200,93000,57
|
|
20230811,091400,45672700,93200,93300,93300,93200,44
|
|
20230811,091300,41571000,93300,93300,93300,93300,27
|
|
20230811,091200,39051900,93300,93300,93300,93300,67
|
|
20230811,091100,32800800,93300,93300,93300,93300,18
|
|
20230811,091000,31121400,93400,93400,93400,93400,3
|
|
20230811,090900,30841200,93400,93600,93600,93400,21
|
|
20230811,090800,28877400,93700,93700,94300,93700,21
|
|
20230811,090700,26909100,93600,93700,93700,93500,17
|
|
20230811,090600,25317300,93700,94300,94400,93700,11
|
|
20230811,090500,24282000,94400,94400,94400,94000,71
|
|
20230811,090400,17602700,94400,94200,94400,94200,96
|
|
20230811,090300,8542500,94100,93900,94300,93900,38
|
|
20230811,090200,4973300,93900,93900,93900,93900,21
|
|
20230811,090100,3001400,93900,93500,93900,93500,2
|
|
20230811,090000,2814000,93800,93800,93800,93800,30
|