574 lines
30 KiB
CSV
574 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,183100,1505734700,95500,95500,95500,95500,204
|
|
20230816,183000,1505734700,95500,95500,95500,95500,0
|
|
20230816,182900,1505734700,95500,95500,95500,95500,0
|
|
20230816,182800,1505734700,95500,95500,95500,95500,0
|
|
20230816,182700,1505734700,95500,95500,95500,95500,0
|
|
20230816,182600,1505734700,95500,95500,95500,95500,0
|
|
20230816,182500,1505734700,95500,95500,95500,95500,0
|
|
20230816,182400,1505734700,95500,95500,95500,95500,0
|
|
20230816,182300,1505734700,95500,95500,95500,95500,0
|
|
20230816,182200,1505734700,95500,95500,95500,95500,0
|
|
20230816,182100,1505734700,95500,95500,95500,95500,0
|
|
20230816,182000,1505734700,95500,95500,95500,95500,0
|
|
20230816,181900,1505734700,95500,95500,95500,95500,0
|
|
20230816,181800,1505734700,95500,95500,95500,95500,0
|
|
20230816,181700,1505734700,95500,95500,95500,95500,0
|
|
20230816,181600,1505734700,95500,95500,95500,95500,0
|
|
20230816,181500,1505734700,95500,95500,95500,95500,0
|
|
20230816,181400,1505734700,95500,95500,95500,95500,0
|
|
20230816,181300,1505734700,95500,95500,95500,95500,0
|
|
20230816,181200,1505734700,95500,95500,95500,95500,0
|
|
20230816,181100,1505734700,95500,95500,95500,95500,0
|
|
20230816,181000,1505734700,95500,95500,95500,95500,0
|
|
20230816,180900,1505734700,95500,95500,95500,95500,0
|
|
20230816,180800,1505734700,95500,95500,95500,95500,0
|
|
20230816,180700,1505734700,95500,95500,95500,95500,0
|
|
20230816,180600,1505734700,95500,95500,95500,95500,0
|
|
20230816,180500,1505734700,95500,95500,95500,95500,0
|
|
20230816,180400,1505734700,95500,95500,95500,95500,0
|
|
20230816,180300,1505734700,95500,95500,95500,95500,0
|
|
20230816,180200,1505734700,95500,95500,95500,95500,0
|
|
20230816,180100,1505734700,95500,95500,95500,95500,204
|
|
20230816,180000,1505734700,95500,95500,95500,95500,0
|
|
20230816,175900,1505734700,95500,95500,95500,95500,0
|
|
20230816,175800,1505734700,95500,95500,95500,95500,0
|
|
20230816,175700,1505734700,95500,95500,95500,95500,0
|
|
20230816,175600,1505734700,95500,95500,95500,95500,0
|
|
20230816,175500,1505734700,95500,95500,95500,95500,0
|
|
20230816,175400,1505734700,95500,95500,95500,95500,0
|
|
20230816,175300,1505734700,95500,95500,95500,95500,0
|
|
20230816,175200,1505734700,95500,95500,95500,95500,0
|
|
20230816,175100,1505734700,95500,95500,95500,95500,0
|
|
20230816,175000,1505734700,95500,95500,95500,95500,0
|
|
20230816,174900,1505734700,95500,95500,95500,95500,0
|
|
20230816,174800,1505734700,95500,95500,95500,95500,0
|
|
20230816,174700,1505734700,95500,95500,95500,95500,0
|
|
20230816,174600,1505734700,95500,95500,95500,95500,0
|
|
20230816,174500,1505734700,95500,95500,95500,95500,0
|
|
20230816,174400,1505734700,95500,95500,95500,95500,0
|
|
20230816,174300,1505734700,95500,95500,95500,95500,0
|
|
20230816,174200,1505734700,95500,95500,95500,95500,0
|
|
20230816,174100,1505734700,95500,95500,95500,95500,0
|
|
20230816,174000,1505734700,95500,95500,95500,95500,0
|
|
20230816,173900,1505734700,95500,95500,95500,95500,0
|
|
20230816,173800,1505734700,95500,95500,95500,95500,0
|
|
20230816,173700,1505734700,95500,95500,95500,95500,0
|
|
20230816,173600,1505734700,95500,95500,95500,95500,0
|
|
20230816,173500,1505734700,95500,95500,95500,95500,0
|
|
20230816,173400,1505734700,95500,95500,95500,95500,0
|
|
20230816,173300,1505734700,95500,95500,95500,95500,0
|
|
20230816,173200,1505734700,95500,95500,95500,95500,0
|
|
20230816,173100,1505734700,95500,95500,95500,95500,204
|
|
20230816,173000,1505734700,95500,95500,95500,95500,0
|
|
20230816,172900,1505734700,95500,95500,95500,95500,0
|
|
20230816,172800,1505734700,95500,95500,95500,95500,0
|
|
20230816,172700,1505734700,95500,95500,95500,95500,0
|
|
20230816,172600,1505734700,95500,95500,95500,95500,0
|
|
20230816,172500,1505734700,95500,95500,95500,95500,0
|
|
20230816,172400,1505734700,95500,95500,95500,95500,0
|
|
20230816,172300,1505734700,95500,95500,95500,95500,0
|
|
20230816,172200,1505734700,95500,95500,95500,95500,0
|
|
20230816,172100,1505734700,95500,95500,95500,95500,0
|
|
20230816,172000,1505734700,95500,95500,95500,95500,0
|
|
20230816,171900,1505734700,95500,95500,95500,95500,0
|
|
20230816,171800,1505734700,95500,95500,95500,95500,0
|
|
20230816,171700,1505734700,95500,95500,95500,95500,0
|
|
20230816,171600,1505734700,95500,95500,95500,95500,0
|
|
20230816,171500,1505734700,95500,95500,95500,95500,0
|
|
20230816,171400,1505734700,95500,95500,95500,95500,0
|
|
20230816,171300,1505734700,95500,95500,95500,95500,0
|
|
20230816,171200,1505734700,95500,95500,95500,95500,0
|
|
20230816,171100,1505734700,95500,95500,95500,95500,0
|
|
20230816,171000,1505734700,95500,95500,95500,95500,0
|
|
20230816,170900,1505734700,95500,95500,95500,95500,0
|
|
20230816,170800,1505734700,95500,95500,95500,95500,0
|
|
20230816,170700,1505734700,95500,95500,95500,95500,0
|
|
20230816,170600,1505734700,95500,95500,95500,95500,0
|
|
20230816,170500,1505734700,95500,95500,95500,95500,0
|
|
20230816,170400,1505734700,95500,95500,95500,95500,0
|
|
20230816,170300,1505734700,95500,95500,95500,95500,0
|
|
20230816,170200,1505734700,95500,95500,95500,95500,0
|
|
20230816,170100,1505734700,95500,95500,95500,95500,204
|
|
20230816,170000,1505734700,95500,95500,95500,95500,0
|
|
20230816,165900,1505734700,95500,95500,95500,95500,0
|
|
20230816,165800,1505734700,95500,95500,95500,95500,0
|
|
20230816,165700,1505734700,95500,95500,95500,95500,0
|
|
20230816,165600,1505734700,95500,95500,95500,95500,0
|
|
20230816,165500,1505734700,95500,95500,95500,95500,0
|
|
20230816,165400,1505734700,95500,95500,95500,95500,0
|
|
20230816,165300,1505734700,95500,95500,95500,95500,0
|
|
20230816,165200,1505734700,95500,95500,95500,95500,0
|
|
20230816,165100,1505734700,95500,95500,95500,95500,0
|
|
20230816,165000,1505734700,95500,95500,95500,95500,0
|
|
20230816,164900,1505734700,95500,95500,95500,95500,0
|
|
20230816,164800,1505734700,95500,95500,95500,95500,0
|
|
20230816,164700,1505734700,95500,95500,95500,95500,0
|
|
20230816,164600,1505734700,95500,95500,95500,95500,0
|
|
20230816,164500,1505734700,95500,95500,95500,95500,0
|
|
20230816,164400,1505734700,95500,95500,95500,95500,0
|
|
20230816,164300,1505734700,95500,95500,95500,95500,0
|
|
20230816,164200,1505734700,95500,95500,95500,95500,0
|
|
20230816,164100,1505734700,95500,95500,95500,95500,0
|
|
20230816,164000,1505734700,95500,95500,95500,95500,0
|
|
20230816,163900,1505734700,95500,95500,95500,95500,0
|
|
20230816,163800,1505734700,95500,95500,95500,95500,0
|
|
20230816,163700,1505734700,95500,95500,95500,95500,0
|
|
20230816,163600,1505734700,95500,95500,95500,95500,0
|
|
20230816,163500,1505734700,95500,95500,95500,95500,0
|
|
20230816,163400,1505734700,95500,95500,95500,95500,0
|
|
20230816,163300,1505734700,95500,95500,95500,95500,0
|
|
20230816,163200,1505734700,95500,95500,95500,95500,0
|
|
20230816,163100,1505734700,95500,95500,95500,95500,204
|
|
20230816,163000,1505734700,95500,95500,95500,95500,0
|
|
20230816,162900,1505734700,95500,95500,95500,95500,0
|
|
20230816,162800,1505734700,95500,95500,95500,95500,0
|
|
20230816,162700,1505734700,95500,95500,95500,95500,0
|
|
20230816,162600,1505734700,95500,95500,95500,95500,0
|
|
20230816,162500,1505734700,95500,95500,95500,95500,0
|
|
20230816,162400,1505734700,95500,95500,95500,95500,0
|
|
20230816,162300,1505734700,95500,95500,95500,95500,0
|
|
20230816,162200,1505734700,95500,95500,95500,95500,0
|
|
20230816,162100,1505734700,95500,95500,95500,95500,0
|
|
20230816,162000,1505734700,95500,95500,95500,95500,0
|
|
20230816,161900,1505734700,95500,95500,95500,95500,0
|
|
20230816,161800,1505734700,95500,95500,95500,95500,0
|
|
20230816,161700,1505734700,95500,95500,95500,95500,0
|
|
20230816,161600,1505734700,95500,95500,95500,95500,0
|
|
20230816,161500,1505734700,95500,95500,95500,95500,0
|
|
20230816,161400,1505734700,95500,95500,95500,95500,0
|
|
20230816,161300,1505734700,95500,95500,95500,95500,0
|
|
20230816,161200,1505734700,95500,95500,95500,95500,0
|
|
20230816,161100,1505734700,95500,95500,95500,95500,0
|
|
20230816,161000,1505734700,95500,95500,95500,95500,0
|
|
20230816,160900,1505734700,95500,95500,95500,95500,0
|
|
20230816,160800,1505734700,95500,95500,95500,95500,0
|
|
20230816,160700,1505734700,95500,95500,95500,95500,0
|
|
20230816,160600,1505734700,95500,95500,95500,95500,0
|
|
20230816,160500,1505734700,95500,95500,95500,95500,0
|
|
20230816,160400,1505734700,95500,95500,95500,95500,0
|
|
20230816,160300,1505734700,95500,95500,95500,95500,0
|
|
20230816,160200,1505734700,95500,95500,95500,95500,0
|
|
20230816,160100,1505734700,95500,95500,95500,95500,204
|
|
20230816,160000,1505734700,95500,95500,95500,95500,0
|
|
20230816,155900,1505734700,95500,95500,95500,95500,0
|
|
20230816,155800,1505734700,95500,95500,95500,95500,0
|
|
20230816,155700,1505734700,95500,95500,95500,95500,0
|
|
20230816,155600,1505734700,95500,95500,95500,95500,0
|
|
20230816,155500,1505734700,95500,95500,95500,95500,0
|
|
20230816,155400,1505734700,95500,95500,95500,95500,0
|
|
20230816,155300,1505734700,95500,95500,95500,95500,0
|
|
20230816,155200,1505734700,95500,95500,95500,95500,0
|
|
20230816,155100,1505734700,95500,95500,95500,95500,0
|
|
20230816,155000,1505734700,95500,95500,95500,95500,0
|
|
20230816,154900,1505734700,95500,95500,95500,95500,0
|
|
20230816,154800,1505734700,95500,95500,95500,95500,0
|
|
20230816,154700,1505734700,95500,95500,95500,95500,0
|
|
20230816,154600,1505734700,95500,95500,95500,95500,0
|
|
20230816,154500,1505734700,95500,95500,95500,95500,0
|
|
20230816,154400,1505734700,95500,95500,95500,95500,0
|
|
20230816,154300,1505734700,95500,95500,95500,95500,0
|
|
20230816,154200,1505734700,95500,95500,95500,95500,0
|
|
20230816,154100,1505734700,95500,95500,95500,95500,0
|
|
20230816,154000,1505734700,95500,95500,95500,95500,0
|
|
20230816,153900,1505734700,95500,95500,95500,95500,0
|
|
20230816,153800,1505734700,95500,95500,95500,95500,0
|
|
20230816,153700,1505734700,95500,95500,95500,95500,0
|
|
20230816,153600,1505734700,95500,95500,95500,95500,0
|
|
20230816,153500,1505734700,95500,95500,95500,95500,0
|
|
20230816,153400,1505734700,95500,95500,95500,95500,0
|
|
20230816,153300,1505734700,95500,95500,95500,95500,0
|
|
20230816,153200,1505734700,95500,95500,95500,95500,0
|
|
20230816,153100,1505734700,95500,95500,95500,95500,204
|
|
20230816,153000,1505734700,95500,95500,95500,95500,204
|
|
20230816,152900,1486252700,95100,95100,95100,95100,0
|
|
20230816,152800,1486252700,95100,95100,95100,95100,0
|
|
20230816,152700,1486252700,95100,95100,95100,95100,0
|
|
20230816,152600,1486252700,95100,95100,95100,95100,0
|
|
20230816,152500,1486252700,95100,95100,95100,95100,0
|
|
20230816,152400,1486252700,95100,95100,95100,95100,0
|
|
20230816,152300,1486252700,95100,95100,95100,95100,0
|
|
20230816,152200,1486252700,95100,95100,95100,95100,0
|
|
20230816,152100,1486252700,95100,95100,95100,95100,0
|
|
20230816,152000,1486252700,95100,95100,95100,95100,0
|
|
20230816,151900,1486252700,95100,95100,95100,95100,2
|
|
20230816,151800,1486062500,95100,95100,95100,95100,22
|
|
20230816,151700,1483970300,95000,95000,95200,95000,50
|
|
20230816,151600,1479215600,95200,95200,95200,95200,3
|
|
20230816,151500,1478930000,95200,95100,95200,95100,41
|
|
20230816,151400,1475029900,94600,94500,94600,94500,52
|
|
20230816,151300,1470112200,94500,94500,94500,94400,309
|
|
20230816,151200,1440939300,94600,94500,94600,94500,2
|
|
20230816,151100,1440750200,94600,94500,94600,94500,3
|
|
20230816,151000,1440466500,94600,94500,94600,94500,41
|
|
20230816,150900,1436591800,94500,94500,94500,94500,1
|
|
20230816,150800,1436497300,94500,94600,94600,94500,4
|
|
20230816,150700,1436119100,94500,94700,94700,94500,13
|
|
20230816,150600,1434890200,94800,94600,94800,94600,6
|
|
20230816,150500,1434322200,94700,94400,94700,94400,3
|
|
20230816,150400,1434038400,94800,94500,94800,94500,105
|
|
20230816,150300,1424115100,94800,94900,94900,94700,5
|
|
20230816,150200,1423641300,94700,94600,94700,94600,4
|
|
20230816,150100,1423262700,94600,94500,94600,94500,128
|
|
20230816,150000,1411166500,94500,94500,94500,94500,6
|
|
20230816,145900,1410599500,94700,94700,94800,94700,66
|
|
20230816,145800,1404346200,94600,94600,94600,94600,1
|
|
20230816,145700,1404251600,94600,94600,94600,94600,1
|
|
20230816,145600,1404157000,94800,94900,94900,94800,48
|
|
20230816,145500,1399606200,94900,94800,94900,94800,9
|
|
20230816,145400,1398752900,94700,94700,94700,94700,1
|
|
20230816,145300,1398658200,94900,95000,95000,94600,44
|
|
20230816,145200,1394480400,95000,95000,95100,95000,4
|
|
20230816,145100,1394100200,95000,95000,95000,95000,16
|
|
20230816,145000,1392580200,95000,94700,95000,94700,2
|
|
20230816,144900,1392390500,95000,95000,95000,95000,2
|
|
20230816,144800,1392200500,95200,95000,95300,94900,100
|
|
20230816,144700,1382686300,95000,95000,95000,94900,9
|
|
20230816,144600,1381832000,95000,95000,95000,95000,0
|
|
20230816,144500,1381832000,95000,95300,95300,95000,42
|
|
20230816,144400,1377833500,95200,95200,95200,95200,1
|
|
20230816,144300,1377738300,95200,95100,95200,95100,15
|
|
20230816,144200,1376310500,95200,94900,95200,94900,30
|
|
20230816,144100,1373455200,95000,95000,95000,94900,7
|
|
20230816,144000,1372790300,94900,94600,94900,94600,28
|
|
20230816,143900,1370138600,94700,94800,94800,94600,8
|
|
20230816,143800,1369381000,94600,94700,94700,94500,69
|
|
20230816,143700,1362854500,94800,94800,94800,94700,6
|
|
20230816,143600,1362285800,94900,94900,94900,94900,53
|
|
20230816,143500,1357256100,94900,94900,94900,94900,2
|
|
20230816,143400,1357066300,95000,95000,95000,95000,3
|
|
20230816,143300,1356781300,94800,95000,95000,94800,111
|
|
20230816,143200,1346252700,95100,94900,95100,94900,30
|
|
20230816,143100,1343405200,95000,95000,95000,95000,2
|
|
20230816,143000,1343215200,95100,95200,95200,94900,186
|
|
20230816,142900,1325509600,95300,95200,95300,95200,18
|
|
20230816,142800,1323795900,95300,95300,95300,95300,6
|
|
20230816,142700,1323224100,95200,95300,95300,95200,12
|
|
20230816,142600,1322081500,95300,95300,95300,95300,1
|
|
20230816,142500,1321986200,95200,95300,95300,95200,21
|
|
20230816,142400,1319986700,95300,95300,95300,95300,1
|
|
20230816,142300,1319891400,95300,95300,95300,95300,2
|
|
20230816,142200,1319700800,95300,95300,95300,95300,11
|
|
20230816,142100,1318652500,95400,95300,95400,95300,11
|
|
20230816,142000,1317603200,95400,95400,95400,95400,0
|
|
20230816,141900,1317603200,95400,95300,95400,95300,7
|
|
20230816,141800,1316935600,95300,95400,95400,95300,22
|
|
20230816,141700,1314838900,95400,95400,95400,95400,3
|
|
20230816,141600,1314552700,95500,95500,95500,95500,4
|
|
20230816,141500,1314170700,95300,95200,95300,95200,47
|
|
20230816,141400,1309693000,95200,95200,95200,95200,0
|
|
20230816,141300,1309693000,95200,95200,95200,95200,15
|
|
20230816,141200,1308265000,95200,95200,95300,95200,30
|
|
20230816,141100,1305408800,95200,95200,95200,95200,23
|
|
20230816,141000,1303219200,95200,95100,95200,95100,13
|
|
20230816,140900,1301982500,95100,95100,95100,95100,11
|
|
20230816,140800,1300936400,95100,95200,95200,94900,9
|
|
20230816,140700,1300080700,95200,95200,95200,95200,6
|
|
20230816,140600,1299509500,95200,95200,95200,95200,48
|
|
20230816,140500,1294939900,95200,95200,95200,94900,42
|
|
20230816,140400,1290945600,95200,95200,95200,95200,1
|
|
20230816,140300,1290850400,95100,95100,95100,95100,0
|
|
20230816,140200,1290850400,95100,95100,95100,95100,18
|
|
20230816,140100,1289138600,95000,95200,95300,95000,56
|
|
20230816,140000,1283808100,95200,95200,95200,95200,8
|
|
20230816,135900,1283046500,95300,95400,95400,95200,17
|
|
20230816,135800,1281427300,95400,94900,95400,94800,292
|
|
20230816,135700,1253668400,94800,94800,94800,94800,37
|
|
20230816,135600,1250160800,94800,94800,94800,94800,7
|
|
20230816,135500,1249497200,94600,94600,94600,94600,9
|
|
20230816,135400,1248645800,94500,94600,94600,94500,16
|
|
20230816,135300,1247133600,94600,94600,94600,94600,23
|
|
20230816,135200,1244957800,94700,94700,94700,94700,1
|
|
20230816,135100,1244863100,94600,94500,94800,94500,90
|
|
20230816,135000,1236341800,94500,94600,94600,94500,34
|
|
20230816,134900,1233128200,94800,94800,94800,94800,1
|
|
20230816,134800,1233033400,94700,94800,94800,94700,6
|
|
20230816,134700,1232464700,94800,94700,94800,94600,51
|
|
20230816,134600,1227635000,94500,94500,94500,94500,0
|
|
20230816,134500,1227635000,94500,94500,94500,94500,20
|
|
20230816,134400,1225745000,94500,94500,94500,94500,15
|
|
20230816,134300,1224327500,94800,94700,94800,94400,198
|
|
20230816,134200,1205602300,94700,94600,94700,94600,17
|
|
20230816,134100,1203993900,94300,94400,94500,94300,52
|
|
20230816,134000,1199085600,94300,94600,94600,94300,110
|
|
20230816,133900,1188705600,94600,94700,94700,94600,55
|
|
20230816,133800,1183502200,94800,94800,94800,94800,0
|
|
20230816,133700,1183502200,94800,94900,94900,94800,32
|
|
20230816,133600,1180467400,94900,95100,95100,94900,55
|
|
20230816,133500,1175237300,95100,94900,95100,94900,14
|
|
20230816,133400,1173908300,95100,95100,95100,95100,4
|
|
20230816,133300,1173527900,95400,95400,95400,95400,3
|
|
20230816,133200,1173241700,95400,95400,95400,95100,748
|
|
20230816,133100,1102024100,95300,95300,95300,95300,0
|
|
20230816,133000,1102024100,95300,95400,95400,95300,22
|
|
20230816,132900,1099927100,95400,95400,95400,95400,2
|
|
20230816,132800,1099736300,95400,95300,95400,95300,4
|
|
20230816,132700,1099354900,95400,95300,95400,95300,21
|
|
20230816,132600,1097353200,95400,95400,95400,95400,1
|
|
20230816,132500,1097257800,95300,95400,95400,95300,4
|
|
20230816,132400,1096876400,95400,95300,95400,95300,27
|
|
20230816,132300,1094302700,95400,95400,95400,95400,12
|
|
20230816,132200,1093157900,95400,95400,95400,95400,1
|
|
20230816,132100,1093062500,95500,95500,95500,95400,6
|
|
20230816,132000,1092489600,95500,95400,95500,95400,17
|
|
20230816,131900,1090867700,95500,95500,95500,95500,1
|
|
20230816,131800,1090772200,95500,95500,95500,95500,12
|
|
20230816,131700,1089626200,95500,95500,95500,95500,23
|
|
20230816,131600,1087429700,95800,96200,96200,95600,55
|
|
20230816,131500,1082160100,96300,96300,96300,96300,0
|
|
20230816,131400,1082160100,96300,96300,96300,96300,2
|
|
20230816,131300,1081967500,95500,95500,95500,95400,69
|
|
20230816,131200,1075378400,95500,95700,95900,95500,70
|
|
20230816,131100,1068668900,95800,95400,97000,95400,223
|
|
20230816,131000,1047282700,95500,95600,95600,95500,10
|
|
20230816,130900,1046327500,95500,95700,95700,95500,2
|
|
20230816,130800,1046136300,95700,95700,95700,95700,1
|
|
20230816,130700,1046040600,95700,96100,96100,95600,64
|
|
20230816,130600,1039912300,96200,96200,96200,96200,1
|
|
20230816,130500,1039816100,96000,96700,96900,96000,106
|
|
20230816,130400,1029585600,96900,97200,97200,96900,49
|
|
20230816,130300,1024834100,97200,97300,97300,97100,28
|
|
20230816,130200,1022114600,97000,97000,97100,96900,87
|
|
20230816,130100,1013673600,96900,97000,97400,96900,217
|
|
20230816,130000,992613600,97000,96600,97000,96500,397
|
|
20230816,125900,954178200,97000,96500,97000,96300,322
|
|
20230816,125800,923091600,96400,96100,96400,96000,625
|
|
20230816,125700,862951200,96300,96300,96300,96300,0
|
|
20230816,125600,862951200,96300,96300,96300,96300,2
|
|
20230816,125500,862758600,96300,96200,96300,96200,124
|
|
20230816,125400,850829500,96200,96200,96200,96200,27
|
|
20230816,125300,848232100,96200,96200,96300,96200,31
|
|
20230816,125200,845249500,96200,96300,96300,96200,4
|
|
20230816,125100,844864400,96200,96000,96200,96000,190
|
|
20230816,125000,826600000,96000,96100,96100,96000,7
|
|
20230816,124900,825927800,96200,96200,96200,96100,26
|
|
20230816,124800,823429000,96200,95400,96200,95400,1219
|
|
20230816,124700,706739300,95400,95400,95400,95400,57
|
|
20230816,124600,701301500,95300,95200,95300,95200,47
|
|
20230816,124500,696824400,95200,94900,95200,94900,396
|
|
20230816,124400,659197400,94900,94900,94900,94900,2
|
|
20230816,124300,659007600,94800,94700,94800,94700,44
|
|
20230816,124200,654838900,94700,94700,94700,94700,1
|
|
20230816,124100,654744200,94700,94900,94900,94700,29
|
|
20230816,124000,651994700,94900,94900,94900,94900,1
|
|
20230816,123900,651899800,94900,94800,94900,94800,34
|
|
20230816,123800,648676400,94900,94900,94900,94900,2
|
|
20230816,123700,648486600,94900,94800,94900,94800,4
|
|
20230816,123600,648107100,94900,94900,94900,94900,6
|
|
20230816,123500,647537700,95000,94900,95000,94900,62
|
|
20230816,123400,641648900,94900,95000,95000,94900,4
|
|
20230816,123300,641269000,95000,95000,95000,95000,10
|
|
20230816,123200,640319000,95000,94900,95000,94900,58
|
|
20230816,123100,634813000,94900,94900,94900,94900,0
|
|
20230816,123000,634813000,94900,94900,94900,94800,6
|
|
20230816,122900,634243700,95000,95000,95000,95000,0
|
|
20230816,122800,634243700,95000,94900,95000,94900,109
|
|
20230816,122700,623894800,95000,95000,95000,95000,5
|
|
20230816,122600,623419800,94900,94900,94900,94900,0
|
|
20230816,122500,623419800,94900,95000,95000,94900,21
|
|
20230816,122400,621426600,94800,94800,94800,94800,8
|
|
20230816,122300,620668200,94800,94800,94800,94800,4
|
|
20230816,122200,620289000,94700,94700,94700,94700,18
|
|
20230816,122100,618584400,94800,94800,94800,94800,2
|
|
20230816,122000,618394800,94700,94700,94700,94700,2
|
|
20230816,121900,618205400,94900,94900,94900,94400,39
|
|
20230816,121800,614520200,95000,95000,95000,95000,2
|
|
20230816,121700,614330200,95000,95100,95100,95000,52
|
|
20230816,121600,609385200,95100,95100,95100,95100,3
|
|
20230816,121500,609099900,95200,95000,95200,95000,3
|
|
20230816,121400,608814500,95200,95100,95200,95100,52
|
|
20230816,121300,603869200,95200,95000,95200,95000,41
|
|
20230816,121200,599973800,95000,95000,95000,94900,21
|
|
20230816,121100,597980300,94900,94900,94900,94900,1
|
|
20230816,121000,597885400,95000,95000,95000,95000,1
|
|
20230816,120900,597790400,95000,94900,95000,94900,14
|
|
20230816,120800,596461600,94800,94900,94900,94800,20
|
|
20230816,120700,594565400,94900,94900,94900,94900,2
|
|
20230816,120600,594375600,94800,94800,94800,94800,0
|
|
20230816,120500,594375600,94800,94900,94900,94800,23
|
|
20230816,120400,592195000,94700,94900,94900,94700,3
|
|
20230816,120300,591910500,94500,94500,94500,94500,12
|
|
20230816,120200,590776500,94500,94600,94600,94500,75
|
|
20230816,120100,583684100,94500,94600,94600,94500,6
|
|
20230816,120000,583116600,94600,94900,94900,94600,20
|
|
20230816,115900,581224300,94600,94800,94800,94600,5
|
|
20230816,115800,580750500,95000,95100,95300,95000,56
|
|
20230816,115700,575424800,95100,94800,95100,94800,10
|
|
20230816,115600,574476200,95000,95000,95000,95000,1
|
|
20230816,115500,574381200,95100,95000,95300,95000,37
|
|
20230816,115400,570865000,95400,94900,95400,94900,66
|
|
20230816,115300,564600600,94800,94800,94800,94800,0
|
|
20230816,115200,564600600,94800,94800,94900,94800,5
|
|
20230816,115100,564126300,94800,94900,94900,94800,17
|
|
20230816,115000,562514500,94800,94700,94800,94700,69
|
|
20230816,114900,555977800,94700,94700,94700,94700,2
|
|
20230816,114800,555788400,94600,94900,94900,94600,4
|
|
20230816,114700,555409400,94800,95500,95500,94800,102
|
|
20230816,114600,545708200,95200,94600,95200,94600,83
|
|
20230816,114500,537825600,94600,94600,94600,94600,0
|
|
20230816,114400,537825600,94600,95000,95000,94600,79
|
|
20230816,114300,530351700,95600,95200,95800,94800,332
|
|
20230816,114200,498720000,95200,95200,95200,95200,0
|
|
20230816,114100,498720000,95200,95300,95300,95200,22
|
|
20230816,114000,496625400,95300,95300,95300,95300,2
|
|
20230816,113900,496434800,95300,95300,95300,95300,8
|
|
20230816,113800,495672400,95300,95200,95300,95200,19
|
|
20230816,113700,493863300,95300,95300,95300,95300,0
|
|
20230816,113600,493863300,95300,95300,95300,95300,4
|
|
20230816,113500,493482100,95300,95200,95300,95200,6
|
|
20230816,113400,492910500,95200,95300,95300,95200,23
|
|
20230816,113300,490720600,95300,95300,95300,95300,11
|
|
20230816,113200,489672300,95300,95300,95300,95300,5
|
|
20230816,113100,489195800,95200,95000,95200,95000,30
|
|
20230816,113000,486343500,95100,95100,95100,95100,0
|
|
20230816,112900,486343500,95100,95100,95100,95100,2
|
|
20230816,112800,486153300,95100,94900,95100,94900,25
|
|
20230816,112700,483780600,94700,95200,95200,94700,74
|
|
20230816,112600,476736900,95300,95300,95300,95300,5
|
|
20230816,112500,476260400,95300,95300,95300,95200,4
|
|
20230816,112400,475879300,95200,95200,95200,95200,17
|
|
20230816,112300,474260900,95300,95200,95300,95200,9
|
|
20230816,112200,473403600,95300,95200,95300,95200,11
|
|
20230816,112100,472355800,95200,95200,95200,95200,2
|
|
20230816,112000,472165400,95100,95100,95200,95000,55
|
|
20230816,111900,466935600,95000,95100,95100,95000,11
|
|
20230816,111800,465890500,95100,94900,95100,94900,2
|
|
20230816,111700,465700500,94900,94800,94900,94800,20
|
|
20230816,111600,463804300,94900,94600,94900,94600,11
|
|
20230816,111500,462762400,94600,94600,94600,94600,60
|
|
20230816,111400,457086400,94600,94500,94600,94500,21
|
|
20230816,111300,455101600,94500,94500,94500,94500,8
|
|
20230816,111200,454345600,94500,94500,94500,94500,3
|
|
20230816,111100,454062100,94500,94500,94500,94500,2
|
|
20230816,111000,453873100,94400,94500,94500,94400,23
|
|
20230816,110900,451701600,94500,94400,94500,94400,31
|
|
20230816,110800,448775000,94400,94400,94400,94400,0
|
|
20230816,110700,448775000,94400,94400,94400,94400,3
|
|
20230816,110600,448491800,94500,94300,94500,94300,3
|
|
20230816,110500,448208500,94400,94500,94500,94400,56
|
|
20230816,110400,442916600,94400,94400,94400,94400,2
|
|
20230816,110300,442727800,94600,94600,94600,94600,2
|
|
20230816,110200,442538600,94600,94300,94600,94300,2
|
|
20230816,110100,442349700,94500,94500,94500,94500,49
|
|
20230816,110000,437719200,94500,94400,94500,94100,46
|
|
20230816,105900,433386200,94400,94400,94400,94400,1
|
|
20230816,105800,433291800,94400,94500,94500,94400,51
|
|
20230816,105700,428472500,94500,94500,94500,94400,8
|
|
20230816,105600,427716600,94600,94600,94600,94600,3
|
|
20230816,105500,427432800,94500,94500,94600,94500,5
|
|
20230816,105400,426960100,94600,94700,94700,94600,62
|
|
20230816,105300,421093700,94800,94800,94800,94800,3
|
|
20230816,105200,420809300,94900,94400,95300,94400,254
|
|
20230816,105100,396705200,94400,94500,94500,94400,26
|
|
20230816,105000,394248300,94600,94400,94600,94400,59
|
|
20230816,104900,388674300,94500,94500,94500,94500,3
|
|
20230816,104800,388390800,94500,94500,94500,94500,3
|
|
20230816,104700,388107300,94400,94400,94400,94400,0
|
|
20230816,104600,388107300,94400,94400,94400,94400,24
|
|
20230816,104500,385841700,94300,94400,94400,94300,4
|
|
20230816,104400,385464200,94400,94400,94400,94400,4
|
|
20230816,104300,385086600,94400,94500,94500,94400,86
|
|
20230816,104200,376960900,94500,94500,94500,94500,24
|
|
20230816,104100,374692900,94500,94500,94500,94500,3
|
|
20230816,104000,374409400,94500,94500,94500,94500,5
|
|
20230816,103900,373936900,94400,94400,94500,94400,39
|
|
20230816,103800,370255200,94400,94400,94400,94400,0
|
|
20230816,103700,370255200,94400,94300,94400,94300,25
|
|
20230816,103600,367897300,94200,94200,94200,94200,0
|
|
20230816,103500,367897300,94200,94200,94200,94200,5
|
|
20230816,103400,367426300,94200,94200,94200,94200,17
|
|
20230816,103300,365824900,94300,94400,94400,94300,4
|
|
20230816,103200,365447400,94600,94600,94600,94600,3
|
|
20230816,103100,365163600,94600,94600,94600,94600,53
|
|
20230816,103000,360149800,94600,94400,94600,94300,11
|
|
20230816,102900,359111300,94300,94300,94300,94300,15
|
|
20230816,102800,357696800,94400,94500,94600,94400,33
|
|
20230816,102700,354578400,94500,94500,94500,94500,18
|
|
20230816,102600,352877400,94500,94500,94500,94400,9
|
|
20230816,102500,352027000,94600,94600,94600,94600,0
|
|
20230816,102400,352027000,94600,94600,94600,94600,49
|
|
20230816,102300,347391600,94500,94500,94500,94500,0
|
|
20230816,102200,347391600,94500,94600,94600,94500,21
|
|
20230816,102100,345407000,94500,94500,94500,94500,0
|
|
20230816,102000,345407000,94500,94400,94500,94400,29
|
|
20230816,101900,342669300,94200,94200,94200,94200,1
|
|
20230816,101800,342575100,94600,94600,94600,94600,0
|
|
20230816,101700,342575100,94600,94500,94600,94300,14
|
|
20230816,101600,341252200,94400,94500,94500,94300,79
|
|
20230816,101500,333792000,94600,94600,94600,94600,0
|
|
20230816,101400,333792000,94600,94600,94600,94600,1
|
|
20230816,101300,333697400,94500,94500,94500,94500,0
|
|
20230816,101200,333697400,94500,94500,94500,94500,24
|
|
20230816,101100,331429400,94500,94500,94500,94500,0
|
|
20230816,101000,331429400,94500,94600,94600,94500,4
|
|
20230816,100900,331051200,94600,94600,94600,94600,51
|
|
20230816,100800,326226600,94400,94500,94500,94400,3
|
|
20230816,100700,325943300,94500,94500,94500,94500,0
|
|
20230816,100600,325943300,94500,94600,94600,94500,30
|
|
20230816,100500,323105400,94600,94600,94600,94600,21
|
|
20230816,100400,321118800,94500,94500,94500,94500,9
|
|
20230816,100300,320268300,94500,94600,94600,94500,5
|
|
20230816,100200,319795700,94500,94600,94600,94500,9
|
|
20230816,100100,318944500,94600,94500,94600,94500,43
|
|
20230816,100000,314876900,94600,94600,94600,94600,1
|
|
20230816,095900,314782300,94500,94600,94600,94500,2
|
|
20230816,095800,314593200,94500,94500,94500,94500,21
|
|
20230816,095700,312608700,94500,94500,94500,94500,25
|
|
20230816,095600,310246200,94400,94400,94400,94400,3
|
|
20230816,095500,309963000,94400,94100,94400,94100,70
|
|
20230816,095400,303375400,94100,94700,94700,94100,51
|
|
20230816,095300,298547100,94300,94400,94400,94300,68
|
|
20230816,095200,292133300,94700,94700,94700,94400,45
|
|
20230816,095100,287883500,94900,94900,94900,94900,37
|
|
20230816,095000,284372200,95000,94900,95000,94900,16
|
|
20230816,094900,282853700,94800,94800,94800,94800,1
|
|
20230816,094800,282758900,94800,94900,94900,94800,3
|
|
20230816,094700,282474300,94900,94700,95000,94700,66
|
|
20230816,094600,276208100,94700,94900,95000,94700,65
|
|
20230816,094500,270040600,94600,94400,94600,94400,27
|
|
20230816,094400,267491100,94500,94300,94500,94300,66
|
|
20230816,094300,261266900,94200,94300,94300,94200,13
|
|
20230816,094200,260041100,94100,94100,94100,94100,23
|
|
20230816,094100,257876800,94100,94000,94100,94000,76
|
|
20230816,094000,250732700,93900,94000,94000,93900,35
|
|
20230816,093900,247442800,94100,94100,94100,94100,0
|
|
20230816,093800,247442800,94100,94000,94100,94000,63
|
|
20230816,093700,241516000,94000,94000,94000,94000,10
|
|
20230816,093600,240576000,94000,94000,94000,94000,11
|
|
20230816,093500,239542000,94400,94000,94400,94000,112
|
|
20230816,093400,228992000,94000,94000,94000,94000,1
|
|
20230816,093300,228898000,93900,93900,93900,93900,13
|
|
20230816,093200,227677300,93900,93900,93900,93900,3
|
|
20230816,093100,227395600,93900,93700,93900,93700,34
|
|
20230816,093000,224203200,94000,94000,94000,94000,2
|
|
20230816,092900,224015200,94000,94000,94000,94000,1
|
|
20230816,092800,223921200,94000,94500,94600,94000,508
|
|
20230816,092700,175869700,94600,94400,94600,94100,169
|
|
20230816,092600,159917300,94400,94900,94900,94400,80
|
|
20230816,092500,152341200,95200,94500,95200,94500,12
|
|
20230816,092400,151200500,95200,94700,95200,94600,92
|
|
20230816,092300,142470900,94700,94000,94700,94000,178
|
|
20230816,092200,125690700,94000,94000,94000,93700,19
|
|
20230816,092100,123905000,93600,93600,93600,93600,0
|
|
20230816,092000,123905000,93600,93600,93600,93600,1
|
|
20230816,091900,123811400,93400,93400,93400,93400,0
|
|
20230816,091800,123811400,93400,93700,93700,93400,65
|
|
20230816,091700,117724200,93900,93900,93900,93900,20
|
|
20230816,091600,115846200,93300,93700,93700,93300,56
|
|
20230816,091500,110604300,93700,93600,93700,93600,7
|
|
20230816,091400,109948800,93700,93700,93700,93700,0
|
|
20230816,091300,109948800,93700,93700,93700,93700,26
|
|
20230816,091200,107512600,93700,93700,93700,93700,2
|
|
20230816,091100,107325200,93700,93800,93800,93700,3
|
|
20230816,091000,107043900,93800,94200,94200,93800,52
|
|
20230816,090900,102163200,94500,94500,94500,94500,0
|
|
20230816,090800,102163200,94500,94900,94900,94500,98
|
|
20230816,090700,92898000,94800,94800,94800,94800,72
|
|
20230816,090600,86072400,94900,95500,95500,94900,105
|
|
20230816,090500,76070500,95700,96300,96300,95700,127
|
|
20230816,090400,63895300,96400,95700,96500,95700,119
|
|
20230816,090300,52468200,95900,95500,96000,95500,212
|
|
20230816,090200,32169600,95500,94500,95500,94500,186
|
|
20230816,090100,14518700,94800,94500,94800,94500,43
|
|
20230816,090000,10446600,94500,94100,94500,94000,110
|