574 lines
30 KiB
CSV
574 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,183100,1509118700,93900,93900,93900,93900,346
|
|
20230817,183000,1509118700,93900,93900,93900,93900,0
|
|
20230817,182900,1509118700,93900,93900,93900,93900,0
|
|
20230817,182800,1509118700,93900,93900,93900,93900,0
|
|
20230817,182700,1509118700,93900,93900,93900,93900,0
|
|
20230817,182600,1509118700,93900,93900,93900,93900,0
|
|
20230817,182500,1509118700,93900,93900,93900,93900,0
|
|
20230817,182400,1509118700,93900,93900,93900,93900,0
|
|
20230817,182300,1509118700,93900,93900,93900,93900,0
|
|
20230817,182200,1509118700,93900,93900,93900,93900,0
|
|
20230817,182100,1509118700,93900,93900,93900,93900,0
|
|
20230817,182000,1509118700,93900,93900,93900,93900,0
|
|
20230817,181900,1509118700,93900,93900,93900,93900,0
|
|
20230817,181800,1509118700,93900,93900,93900,93900,0
|
|
20230817,181700,1509118700,93900,93900,93900,93900,0
|
|
20230817,181600,1509118700,93900,93900,93900,93900,0
|
|
20230817,181500,1509118700,93900,93900,93900,93900,0
|
|
20230817,181400,1509118700,93900,93900,93900,93900,0
|
|
20230817,181300,1509118700,93900,93900,93900,93900,0
|
|
20230817,181200,1509118700,93900,93900,93900,93900,0
|
|
20230817,181100,1509118700,93900,93900,93900,93900,0
|
|
20230817,181000,1509118700,93900,93900,93900,93900,0
|
|
20230817,180900,1509118700,93900,93900,93900,93900,0
|
|
20230817,180800,1509118700,93900,93900,93900,93900,0
|
|
20230817,180700,1509118700,93900,93900,93900,93900,0
|
|
20230817,180600,1509118700,93900,93900,93900,93900,0
|
|
20230817,180500,1509118700,93900,93900,93900,93900,0
|
|
20230817,180400,1509118700,93900,93900,93900,93900,0
|
|
20230817,180300,1509118700,93900,93900,93900,93900,0
|
|
20230817,180200,1509118700,93900,93900,93900,93900,0
|
|
20230817,180100,1509118700,93900,93900,93900,93900,346
|
|
20230817,180000,1509118700,93900,93900,93900,93900,0
|
|
20230817,175900,1509118700,93900,93900,93900,93900,0
|
|
20230817,175800,1509118700,93900,93900,93900,93900,0
|
|
20230817,175700,1509118700,93900,93900,93900,93900,0
|
|
20230817,175600,1509118700,93900,93900,93900,93900,0
|
|
20230817,175500,1509118700,93900,93900,93900,93900,0
|
|
20230817,175400,1509118700,93900,93900,93900,93900,0
|
|
20230817,175300,1509118700,93900,93900,93900,93900,0
|
|
20230817,175200,1509118700,93900,93900,93900,93900,0
|
|
20230817,175100,1509118700,93900,93900,93900,93900,0
|
|
20230817,175000,1509118700,93900,93900,93900,93900,0
|
|
20230817,174900,1509118700,93900,93900,93900,93900,0
|
|
20230817,174800,1509118700,93900,93900,93900,93900,0
|
|
20230817,174700,1509118700,93900,93900,93900,93900,0
|
|
20230817,174600,1509118700,93900,93900,93900,93900,0
|
|
20230817,174500,1509118700,93900,93900,93900,93900,0
|
|
20230817,174400,1509118700,93900,93900,93900,93900,0
|
|
20230817,174300,1509118700,93900,93900,93900,93900,0
|
|
20230817,174200,1509118700,93900,93900,93900,93900,0
|
|
20230817,174100,1509118700,93900,93900,93900,93900,0
|
|
20230817,174000,1509118700,93900,93900,93900,93900,0
|
|
20230817,173900,1509118700,93900,93900,93900,93900,0
|
|
20230817,173800,1509118700,93900,93900,93900,93900,0
|
|
20230817,173700,1509118700,93900,93900,93900,93900,0
|
|
20230817,173600,1509118700,93900,93900,93900,93900,0
|
|
20230817,173500,1509118700,93900,93900,93900,93900,0
|
|
20230817,173400,1509118700,93900,93900,93900,93900,0
|
|
20230817,173300,1509118700,93900,93900,93900,93900,0
|
|
20230817,173200,1509118700,93900,93900,93900,93900,0
|
|
20230817,173100,1509118700,93900,93900,93900,93900,346
|
|
20230817,173000,1509118700,93900,93900,93900,93900,0
|
|
20230817,172900,1509118700,93900,93900,93900,93900,0
|
|
20230817,172800,1509118700,93900,93900,93900,93900,0
|
|
20230817,172700,1509118700,93900,93900,93900,93900,0
|
|
20230817,172600,1509118700,93900,93900,93900,93900,0
|
|
20230817,172500,1509118700,93900,93900,93900,93900,0
|
|
20230817,172400,1509118700,93900,93900,93900,93900,0
|
|
20230817,172300,1509118700,93900,93900,93900,93900,0
|
|
20230817,172200,1509118700,93900,93900,93900,93900,0
|
|
20230817,172100,1509118700,93900,93900,93900,93900,0
|
|
20230817,172000,1509118700,93900,93900,93900,93900,0
|
|
20230817,171900,1509118700,93900,93900,93900,93900,0
|
|
20230817,171800,1509118700,93900,93900,93900,93900,0
|
|
20230817,171700,1509118700,93900,93900,93900,93900,0
|
|
20230817,171600,1509118700,93900,93900,93900,93900,0
|
|
20230817,171500,1509118700,93900,93900,93900,93900,0
|
|
20230817,171400,1509118700,93900,93900,93900,93900,0
|
|
20230817,171300,1509118700,93900,93900,93900,93900,0
|
|
20230817,171200,1509118700,93900,93900,93900,93900,0
|
|
20230817,171100,1509118700,93900,93900,93900,93900,0
|
|
20230817,171000,1509118700,93900,93900,93900,93900,0
|
|
20230817,170900,1509118700,93900,93900,93900,93900,0
|
|
20230817,170800,1509118700,93900,93900,93900,93900,0
|
|
20230817,170700,1509118700,93900,93900,93900,93900,0
|
|
20230817,170600,1509118700,93900,93900,93900,93900,0
|
|
20230817,170500,1509118700,93900,93900,93900,93900,0
|
|
20230817,170400,1509118700,93900,93900,93900,93900,0
|
|
20230817,170300,1509118700,93900,93900,93900,93900,0
|
|
20230817,170200,1509118700,93900,93900,93900,93900,0
|
|
20230817,170100,1509118700,93900,93900,93900,93900,346
|
|
20230817,170000,1509118700,93900,93900,93900,93900,0
|
|
20230817,165900,1509118700,93900,93900,93900,93900,0
|
|
20230817,165800,1509118700,93900,93900,93900,93900,0
|
|
20230817,165700,1509118700,93900,93900,93900,93900,0
|
|
20230817,165600,1509118700,93900,93900,93900,93900,0
|
|
20230817,165500,1509118700,93900,93900,93900,93900,0
|
|
20230817,165400,1509118700,93900,93900,93900,93900,0
|
|
20230817,165300,1509118700,93900,93900,93900,93900,0
|
|
20230817,165200,1509118700,93900,93900,93900,93900,0
|
|
20230817,165100,1509118700,93900,93900,93900,93900,0
|
|
20230817,165000,1509118700,93900,93900,93900,93900,0
|
|
20230817,164900,1509118700,93900,93900,93900,93900,0
|
|
20230817,164800,1509118700,93900,93900,93900,93900,0
|
|
20230817,164700,1509118700,93900,93900,93900,93900,0
|
|
20230817,164600,1509118700,93900,93900,93900,93900,0
|
|
20230817,164500,1509118700,93900,93900,93900,93900,0
|
|
20230817,164400,1509118700,93900,93900,93900,93900,0
|
|
20230817,164300,1509118700,93900,93900,93900,93900,0
|
|
20230817,164200,1509118700,93900,93900,93900,93900,0
|
|
20230817,164100,1509118700,93900,93900,93900,93900,0
|
|
20230817,164000,1509118700,93900,93900,93900,93900,0
|
|
20230817,163900,1509118700,93900,93900,93900,93900,0
|
|
20230817,163800,1509118700,93900,93900,93900,93900,0
|
|
20230817,163700,1509118700,93900,93900,93900,93900,0
|
|
20230817,163600,1509118700,93900,93900,93900,93900,0
|
|
20230817,163500,1509118700,93900,93900,93900,93900,0
|
|
20230817,163400,1509118700,93900,93900,93900,93900,0
|
|
20230817,163300,1509118700,93900,93900,93900,93900,0
|
|
20230817,163200,1509118700,93900,93900,93900,93900,0
|
|
20230817,163100,1509118700,93900,93900,93900,93900,346
|
|
20230817,163000,1509118700,93900,93900,93900,93900,0
|
|
20230817,162900,1509118700,93900,93900,93900,93900,0
|
|
20230817,162800,1509118700,93900,93900,93900,93900,0
|
|
20230817,162700,1509118700,93900,93900,93900,93900,0
|
|
20230817,162600,1509118700,93900,93900,93900,93900,0
|
|
20230817,162500,1509118700,93900,93900,93900,93900,0
|
|
20230817,162400,1509118700,93900,93900,93900,93900,0
|
|
20230817,162300,1509118700,93900,93900,93900,93900,0
|
|
20230817,162200,1509118700,93900,93900,93900,93900,0
|
|
20230817,162100,1509118700,93900,93900,93900,93900,0
|
|
20230817,162000,1509118700,93900,93900,93900,93900,0
|
|
20230817,161900,1509118700,93900,93900,93900,93900,0
|
|
20230817,161800,1509118700,93900,93900,93900,93900,0
|
|
20230817,161700,1509118700,93900,93900,93900,93900,0
|
|
20230817,161600,1509118700,93900,93900,93900,93900,0
|
|
20230817,161500,1509118700,93900,93900,93900,93900,0
|
|
20230817,161400,1509118700,93900,93900,93900,93900,0
|
|
20230817,161300,1509118700,93900,93900,93900,93900,0
|
|
20230817,161200,1509118700,93900,93900,93900,93900,0
|
|
20230817,161100,1509118700,93900,93900,93900,93900,0
|
|
20230817,161000,1509118700,93900,93900,93900,93900,0
|
|
20230817,160900,1509118700,93900,93900,93900,93900,0
|
|
20230817,160800,1509118700,93900,93900,93900,93900,0
|
|
20230817,160700,1509118700,93900,93900,93900,93900,0
|
|
20230817,160600,1509118700,93900,93900,93900,93900,0
|
|
20230817,160500,1509118700,93900,93900,93900,93900,0
|
|
20230817,160400,1509118700,93900,93900,93900,93900,0
|
|
20230817,160300,1509118700,93900,93900,93900,93900,0
|
|
20230817,160200,1509118700,93900,93900,93900,93900,0
|
|
20230817,160100,1509118700,93900,93900,93900,93900,346
|
|
20230817,160000,1509118700,93900,93900,93900,93900,0
|
|
20230817,155900,1509118700,93900,93900,93900,93900,0
|
|
20230817,155800,1509118700,93900,93900,93900,93900,0
|
|
20230817,155700,1509118700,93900,93900,93900,93900,0
|
|
20230817,155600,1509118700,93900,93900,93900,93900,0
|
|
20230817,155500,1509118700,93900,93900,93900,93900,0
|
|
20230817,155400,1509118700,93900,93900,93900,93900,0
|
|
20230817,155300,1509118700,93900,93900,93900,93900,0
|
|
20230817,155200,1509118700,93900,93900,93900,93900,0
|
|
20230817,155100,1509118700,93900,93900,93900,93900,0
|
|
20230817,155000,1509118700,93900,93900,93900,93900,0
|
|
20230817,154900,1509118700,93900,93900,93900,93900,0
|
|
20230817,154800,1509118700,93900,93900,93900,93900,0
|
|
20230817,154700,1509118700,93900,93900,93900,93900,0
|
|
20230817,154600,1509118700,93900,93900,93900,93900,0
|
|
20230817,154500,1509118700,93900,93900,93900,93900,0
|
|
20230817,154400,1509118700,93900,93900,93900,93900,0
|
|
20230817,154300,1509118700,93900,93900,93900,93900,0
|
|
20230817,154200,1509118700,93900,93900,93900,93900,0
|
|
20230817,154100,1509118700,93900,93900,93900,93900,0
|
|
20230817,154000,1509118700,93900,93900,93900,93900,0
|
|
20230817,153900,1509118700,93900,93900,93900,93900,0
|
|
20230817,153800,1509118700,93900,93900,93900,93900,0
|
|
20230817,153700,1509118700,93900,93900,93900,93900,0
|
|
20230817,153600,1509118700,93900,93900,93900,93900,0
|
|
20230817,153500,1509118700,93900,93900,93900,93900,0
|
|
20230817,153400,1509118700,93900,93900,93900,93900,0
|
|
20230817,153300,1509118700,93900,93900,93900,93900,0
|
|
20230817,153200,1509118700,93900,93900,93900,93900,0
|
|
20230817,153100,1509118700,93900,93900,93900,93900,346
|
|
20230817,153000,1509118700,93900,93900,93900,93900,346
|
|
20230817,152900,1476629300,93900,93900,93900,93900,0
|
|
20230817,152800,1476629300,93900,93900,93900,93900,0
|
|
20230817,152700,1476629300,93900,93900,93900,93900,0
|
|
20230817,152600,1476629300,93900,93900,93900,93900,0
|
|
20230817,152500,1476629300,93900,93900,93900,93900,0
|
|
20230817,152400,1476629300,93900,93900,93900,93900,0
|
|
20230817,152300,1476629300,93900,93900,93900,93900,0
|
|
20230817,152200,1476629300,93900,93900,93900,93900,0
|
|
20230817,152100,1476629300,93900,93900,93900,93900,0
|
|
20230817,152000,1476629300,93900,93900,93900,93900,0
|
|
20230817,151900,1476629300,93900,93800,93900,93800,18
|
|
20230817,151800,1474940400,93900,94000,94000,93900,50
|
|
20230817,151700,1470240500,93900,93900,94000,93800,51
|
|
20230817,151600,1465451500,93900,94200,94200,93900,256
|
|
20230817,151500,1441408000,94200,94100,94200,94100,29
|
|
20230817,151400,1438677600,94100,93900,94100,93900,126
|
|
20230817,151300,1426845600,93900,94100,94100,93900,41
|
|
20230817,151200,1422992600,93900,93900,94100,93700,173
|
|
20230817,151100,1406752700,94100,94000,94300,93800,110
|
|
20230817,151000,1396419100,94000,93600,94000,93500,68
|
|
20230817,150900,1390039300,93700,93700,93700,93600,145
|
|
20230817,150800,1376464200,93700,93400,93700,93400,44
|
|
20230817,150700,1372348300,93300,93500,93500,93300,46
|
|
20230817,150600,1368047700,93500,93500,93500,93300,13
|
|
20230817,150500,1366832400,93600,93600,93700,93600,33
|
|
20230817,150400,1363742000,93600,93600,93600,93600,29
|
|
20230817,150300,1361027600,93600,93500,93600,93500,44
|
|
20230817,150200,1356913400,93500,93300,93500,93300,205
|
|
20230817,150100,1337776100,93200,93300,93300,93200,32
|
|
20230817,150000,1334790600,93300,93100,93300,93100,37
|
|
20230817,145900,1331339500,93300,93500,93500,93100,32
|
|
20230817,145800,1328351300,93500,93600,93600,93400,24
|
|
20230817,145700,1326105400,93600,93400,93600,93100,121
|
|
20230817,145600,1314809600,93300,93200,93300,93200,39
|
|
20230817,145500,1311171000,93100,93700,93700,93100,35
|
|
20230817,145400,1307896700,93700,93800,93800,93700,40
|
|
20230817,145300,1304145800,93500,92900,93500,92900,119
|
|
20230817,145200,1293054200,92900,92800,92900,92700,98
|
|
20230817,145100,1283954000,92800,92900,92900,92800,37
|
|
20230817,145000,1280517200,92900,92900,92900,92800,30
|
|
20230817,144900,1277730400,92800,92900,92900,92800,23
|
|
20230817,144800,1275593800,92800,92800,92800,92800,33
|
|
20230817,144700,1272531400,92800,92800,92800,92800,19
|
|
20230817,144600,1270768200,92700,92800,92800,92700,100
|
|
20230817,144500,1261494800,92800,92800,92800,92800,32
|
|
20230817,144400,1258525200,92800,92800,92800,92700,50
|
|
20230817,144300,1253887900,92700,92700,92700,92700,1
|
|
20230817,144200,1253795200,92800,92800,92800,92700,11
|
|
20230817,144100,1252774500,92800,92700,92800,92700,39
|
|
20230817,144000,1249157700,92800,92700,92800,92700,17
|
|
20230817,143900,1247580200,92800,92800,92800,92800,4
|
|
20230817,143800,1247209000,92800,92500,92800,92500,48
|
|
20230817,143700,1242765200,92400,92500,92500,92400,32
|
|
20230817,143600,1239807900,92500,92500,92500,92500,4
|
|
20230817,143500,1239437900,92500,92500,92500,92500,4
|
|
20230817,143400,1239067900,92500,92400,92500,92400,27
|
|
20230817,143300,1236572700,92500,92500,92500,92500,7
|
|
20230817,143200,1235925200,92500,92500,92500,92500,17
|
|
20230817,143100,1234352700,92500,92600,92600,92500,67
|
|
20230817,143000,1228154300,92500,92600,92600,92500,75
|
|
20230817,142900,1221215900,92600,92600,92600,92600,3
|
|
20230817,142800,1220938100,92600,92600,92600,92600,4
|
|
20230817,142700,1220567700,92600,92500,92600,92500,31
|
|
20230817,142600,1217699500,92600,92600,92600,92600,15
|
|
20230817,142500,1216310500,92500,92600,92600,92500,3
|
|
20230817,142400,1216032800,92600,92600,92600,92600,6
|
|
20230817,142300,1215477200,92600,92600,92600,92500,193
|
|
20230817,142200,1197607800,92500,92600,92600,92500,20
|
|
20230817,142100,1195757600,92600,92600,92600,92600,10
|
|
20230817,142000,1194831600,92600,92700,92700,92600,139
|
|
20230817,141900,1181956200,92700,92300,92800,92300,76
|
|
20230817,141800,1174914300,92200,92200,92200,92200,7
|
|
20230817,141700,1174268900,92300,92200,92300,92200,22
|
|
20230817,141600,1172240200,92300,92300,92300,92200,33
|
|
20230817,141500,1169196800,92200,92300,92300,92200,51
|
|
20230817,141400,1164494000,92300,92400,92400,92300,4
|
|
20230817,141300,1164124600,92300,92400,92400,92300,24
|
|
20230817,141200,1161908800,92300,92400,92400,92300,63
|
|
20230817,141100,1156093500,92400,92400,92400,92400,0
|
|
20230817,141000,1156093500,92400,92400,92400,92300,23
|
|
20230817,140900,1153969600,92400,92400,92400,92400,6
|
|
20230817,140800,1153415200,92400,92500,92600,92400,8
|
|
20230817,140700,1152675200,92400,92400,92500,92400,44
|
|
20230817,140600,1148607600,92500,92400,92600,92400,35
|
|
20230817,140500,1145372300,92400,92500,92500,92400,32
|
|
20230817,140400,1142414800,92400,92400,92400,92400,13
|
|
20230817,140300,1141213600,92500,92500,92500,92500,6
|
|
20230817,140200,1140658600,92400,92200,92600,92200,154
|
|
20230817,140100,1126421800,92100,92400,92400,92100,36
|
|
20230817,140000,1123105900,92100,92000,92400,92000,10
|
|
20230817,135900,1122185400,92000,92100,92100,91800,70
|
|
20230817,135800,1115744500,92100,92100,92100,92100,8
|
|
20230817,135700,1115007700,92100,92300,92300,92100,3
|
|
20230817,135600,1114731000,91900,91800,91900,91800,24
|
|
20230817,135500,1112526500,91700,91900,91900,91700,55
|
|
20230817,135400,1107477000,91800,91900,91900,91800,23
|
|
20230817,135300,1105364800,91800,91800,91800,91800,19
|
|
20230817,135200,1103620600,91900,91900,91900,91900,6
|
|
20230817,135100,1103069200,92000,91900,92200,91900,14
|
|
20230817,135000,1101781700,91900,91800,91900,91800,89
|
|
20230817,134900,1093611400,91800,91900,91900,91800,5
|
|
20230817,134800,1093152000,91800,91900,91900,91800,35
|
|
20230817,134700,1089937100,92000,92000,92000,92000,2
|
|
20230817,134600,1089753100,92100,91900,92100,91900,2
|
|
20230817,134500,1089569100,91900,92100,92100,91900,13
|
|
20230817,134400,1088372000,92300,92300,92300,92300,0
|
|
20230817,134300,1088372000,92300,92000,92300,92000,7
|
|
20230817,134200,1087727100,91900,91900,91900,91900,17
|
|
20230817,134100,1086164800,91900,91800,91900,91800,83
|
|
20230817,134000,1078539900,91800,91900,91900,91800,48
|
|
20230817,133900,1074130500,91900,91800,91900,91800,44
|
|
20230817,133800,1070088400,91900,91900,91900,91900,4
|
|
20230817,133700,1069720800,91800,92000,92000,91800,42
|
|
20230817,133600,1065859900,92000,91900,92000,91900,52
|
|
20230817,133500,1061077200,92000,91900,92000,91900,7
|
|
20230817,133400,1060433400,92000,92100,92100,91900,46
|
|
20230817,133300,1056203300,92100,92100,92100,92100,0
|
|
20230817,133200,1056203300,92100,92700,92900,92100,130
|
|
20230817,133100,1044169900,92500,92000,92700,92000,153
|
|
20230817,133000,1030083100,92100,92100,92100,92000,32
|
|
20230817,132900,1027138500,92000,92100,92100,92000,19
|
|
20230817,132800,1025389900,92100,92200,92200,92100,4
|
|
20230817,132700,1025021400,92100,92100,92100,92100,2
|
|
20230817,132600,1024837200,92200,92300,92300,92200,23
|
|
20230817,132500,1022715900,92200,92200,92300,92200,21
|
|
20230817,132400,1020779500,92300,92300,92300,92300,6
|
|
20230817,132300,1020225700,92500,92500,92600,92500,10
|
|
20230817,132200,1019300500,92400,92300,92400,92300,12
|
|
20230817,132100,1018192800,92200,92300,92300,92200,22
|
|
20230817,132000,1016163800,92300,92200,92300,92200,51
|
|
20230817,131900,1011461000,92200,92300,92300,92200,8
|
|
20230817,131800,1010722700,92300,92600,93100,92300,102
|
|
20230817,131700,1001273200,92600,92000,92700,91900,75
|
|
20230817,131600,994361100,92100,92100,92100,92100,4
|
|
20230817,131500,993992700,92200,92100,92300,92100,10
|
|
20230817,131400,993070700,92200,92200,92200,92200,0
|
|
20230817,131300,993070700,92200,92000,92200,92000,96
|
|
20230817,131200,984228700,92300,92300,92300,92100,84
|
|
20230817,131100,976490700,92400,92400,92400,92400,0
|
|
20230817,131000,976490700,92400,92500,92500,92400,6
|
|
20230817,130900,975936100,92500,92500,92500,92500,12
|
|
20230817,130800,974826100,92500,92500,92500,92500,0
|
|
20230817,130700,974826100,92500,92600,92600,92500,71
|
|
20230817,130600,968251900,93200,92900,93700,92300,10
|
|
20230817,130500,967320600,93000,92300,94000,92300,116
|
|
20230817,130400,956466100,92200,91900,92200,91900,84
|
|
20230817,130300,948733000,92000,92000,92000,92000,1
|
|
20230817,130200,948641000,91900,92000,92000,91900,55
|
|
20230817,130100,943585800,92000,91900,92000,91900,8
|
|
20230817,130000,942850000,92000,92000,92000,92000,1
|
|
20230817,125900,942758000,92000,91900,92000,91900,32
|
|
20230817,125800,939816800,92000,92000,92000,92000,9
|
|
20230817,125700,938988800,92000,92000,92000,92000,0
|
|
20230817,125600,938988800,92000,91900,92000,91900,6
|
|
20230817,125500,938436900,92000,92100,92100,91900,21
|
|
20230817,125400,936505000,92100,92100,92100,92100,0
|
|
20230817,125300,936505000,92100,92200,92200,92100,12
|
|
20230817,125200,935399600,92000,92200,92200,92000,8
|
|
20230817,125100,934662300,92300,92300,92300,92300,7
|
|
20230817,125000,934016200,92300,92200,92300,92200,5
|
|
20230817,124900,933554900,92300,92300,92300,92300,3
|
|
20230817,124800,933278000,92300,92400,92400,92300,7
|
|
20230817,124700,932631500,92400,92300,92400,92300,11
|
|
20230817,124600,931615300,92400,92400,92400,92400,0
|
|
20230817,124500,931615300,92400,92400,92400,92400,24
|
|
20230817,124400,929397700,92500,92500,92500,92400,14
|
|
20230817,124300,928102900,92500,92500,92500,92500,2
|
|
20230817,124200,927917900,92500,92500,92500,92500,8
|
|
20230817,124100,927177900,92500,92300,92500,92200,14
|
|
20230817,124000,925883400,92600,92600,92600,92600,3
|
|
20230817,123900,925605600,92500,92000,92600,92000,71
|
|
20230817,123800,919069700,92000,92000,92000,91900,45
|
|
20230817,123700,914930000,92100,92100,92100,92100,5
|
|
20230817,123600,914469500,92100,92100,92100,92100,10
|
|
20230817,123500,913548500,92100,92100,92100,92100,0
|
|
20230817,123400,913548500,92100,92200,92200,92100,18
|
|
20230817,123300,911890600,92200,92100,92200,92100,11
|
|
20230817,123200,910876600,92200,92200,92200,92200,2
|
|
20230817,123100,910692200,92200,92200,92200,92200,5
|
|
20230817,123000,910231200,92300,92000,92300,92000,4
|
|
20230817,122900,909862600,92200,92200,92200,92200,7
|
|
20230817,122800,909217200,92200,92200,92200,92200,12
|
|
20230817,122700,908110800,92100,92100,92100,92100,37
|
|
20230817,122600,904703100,92200,92200,92200,92200,0
|
|
20230817,122500,904703100,92200,92200,92200,92100,19
|
|
20230817,122400,902951500,92200,92200,92200,92200,1
|
|
20230817,122300,902859300,92300,93400,93400,92300,16
|
|
20230817,122200,901380300,92800,91800,93100,91800,142
|
|
20230817,122100,888216900,91700,91700,91700,91700,22
|
|
20230817,122000,886199500,91700,91800,91800,91700,9
|
|
20230817,121900,885373700,91800,91800,91800,91800,7
|
|
20230817,121800,884731100,91700,91700,91700,91700,0
|
|
20230817,121700,884731100,91700,91600,91700,91600,4
|
|
20230817,121600,884364500,91600,91700,91700,91600,35
|
|
20230817,121500,881157700,91700,91700,91700,91700,6
|
|
20230817,121400,880607500,91700,91500,91700,91500,12
|
|
20230817,121300,879507900,91500,91400,91500,91300,104
|
|
20230817,121200,870001600,91500,91500,91500,91500,4
|
|
20230817,121100,869635600,91500,91500,91500,91500,6
|
|
20230817,121000,869086600,91400,91400,91400,91400,9
|
|
20230817,120900,868264000,91500,91600,91600,91500,20
|
|
20230817,120800,866433500,91600,91500,91600,91500,8
|
|
20230817,120700,865700800,91500,91600,91600,91500,2
|
|
20230817,120600,865517700,91600,91700,91700,91600,24
|
|
20230817,120500,863319100,91700,91600,91700,91600,9
|
|
20230817,120400,862494000,91700,91700,91700,91700,0
|
|
20230817,120300,862494000,91700,91700,91700,91700,11
|
|
20230817,120200,861485300,91700,91700,91800,91700,8
|
|
20230817,120100,860751400,91800,91800,91800,91800,0
|
|
20230817,120000,860751400,91800,91800,91800,91800,9
|
|
20230817,115900,859925200,91800,91800,91800,91700,9
|
|
20230817,115800,859099200,91900,91900,91900,91900,2
|
|
20230817,115700,858915400,91900,91900,91900,91900,2
|
|
20230817,115600,858731600,91700,91900,91900,91700,3
|
|
20230817,115500,858456300,91900,91900,92000,91900,11
|
|
20230817,115400,857445000,92000,91900,92000,91900,9
|
|
20230817,115300,856617100,91900,91900,91900,91900,1
|
|
20230817,115200,856525200,92000,92000,92000,92000,8
|
|
20230817,115100,855789200,92100,91900,92100,91900,5
|
|
20230817,115000,855329100,92100,92100,92100,92100,0
|
|
20230817,114900,855329100,92100,92100,92100,92100,6
|
|
20230817,114800,854776500,92100,92100,92100,92100,3
|
|
20230817,114700,854500200,92200,92200,92200,92200,2
|
|
20230817,114600,854315800,92200,92200,92200,92100,14
|
|
20230817,114500,853025200,92100,92100,92100,92100,26
|
|
20230817,114400,850630600,92100,92100,92100,92100,30
|
|
20230817,114300,847867600,92100,92100,92100,92100,5
|
|
20230817,114200,847407100,91900,91900,91900,91900,2
|
|
20230817,114100,847223300,92000,92000,92100,92000,201
|
|
20230817,114000,828712100,91900,91900,91900,91800,8
|
|
20230817,113900,827977000,92000,92000,92000,92000,2
|
|
20230817,113800,827793000,91800,91800,91800,91700,88
|
|
20230817,113700,819721700,91800,91700,92000,91700,12
|
|
20230817,113600,818620900,91600,92000,92000,91600,15
|
|
20230817,113500,817245500,91900,92000,92000,91800,10
|
|
20230817,113400,816326700,91700,92000,92000,91700,3
|
|
20230817,113300,816051200,92100,92100,92100,92100,1
|
|
20230817,113200,815959100,92100,92000,92100,92000,11
|
|
20230817,113100,814946300,91800,91900,92100,91800,118
|
|
20230817,113000,804085500,92000,92000,92000,92000,5
|
|
20230817,112900,803625500,92000,91800,92000,91800,10
|
|
20230817,112800,802707300,91800,91700,91800,91700,11
|
|
20230817,112700,801698400,91700,91800,91800,91700,26
|
|
20230817,112600,799313700,91700,91700,91700,91700,5
|
|
20230817,112500,798855200,91700,91700,91700,91400,67
|
|
20230817,112400,792723500,91800,91800,91800,91800,8
|
|
20230817,112300,791989100,91700,91600,91700,91600,16
|
|
20230817,112200,790522000,91700,91700,91700,91700,0
|
|
20230817,112100,790522000,91700,91700,91700,91700,12
|
|
20230817,112000,789421600,91600,91700,91700,91600,16
|
|
20230817,111900,787955000,91800,91800,91800,91800,0
|
|
20230817,111800,787955000,91800,91800,91800,91800,12
|
|
20230817,111700,786853400,91800,91900,91900,91600,20
|
|
20230817,111600,785017000,92000,92000,92000,92000,4
|
|
20230817,111500,784649000,92000,92100,92100,92000,25
|
|
20230817,111400,782348800,92100,92000,92100,92000,2
|
|
20230817,111300,782164700,92100,92200,92200,92100,15
|
|
20230817,111200,780781800,92200,92100,92200,92100,2
|
|
20230817,111100,780597500,92100,92100,92100,92100,1
|
|
20230817,111000,780505400,92200,92200,92200,92100,34
|
|
20230817,110900,777373700,92200,92100,92200,92100,14
|
|
20230817,110800,776083100,92200,92200,92200,92100,5
|
|
20230817,110700,775622400,92200,92100,92200,92100,9
|
|
20230817,110600,774792800,92100,92300,92300,92100,9
|
|
20230817,110500,773963000,92300,92300,92300,92300,0
|
|
20230817,110400,773963000,92300,92300,92300,92300,2
|
|
20230817,110300,773778400,92200,92400,92400,92200,5
|
|
20230817,110200,773316900,92700,92400,92700,92400,6
|
|
20230817,110100,772761900,92300,92200,92300,92200,13
|
|
20230817,110000,771562100,92200,92300,92300,92000,70
|
|
20230817,105900,765113100,92200,92700,92800,92200,60
|
|
20230817,105800,759571500,92800,92500,92900,92500,170
|
|
20230817,105700,743817700,92400,92400,92400,92400,0
|
|
20230817,105600,743817700,92400,92700,92700,92300,118
|
|
20230817,105500,732906900,92700,92800,92800,92700,29
|
|
20230817,105400,730215800,92800,93200,93200,92800,10
|
|
20230817,105300,729285900,93200,93100,93200,93100,11
|
|
20230817,105200,728260800,93200,93300,93900,93100,130
|
|
20230817,105100,716109100,94100,92900,94100,92900,399
|
|
20230817,105000,678926700,92900,92900,92900,92800,10
|
|
20230817,104900,677998000,92900,92800,92900,92600,56
|
|
20230817,104800,672799200,92500,92500,92600,92300,132
|
|
20230817,104700,660588100,92400,92500,92500,92400,12
|
|
20230817,104600,659478900,92200,92300,92500,92200,15
|
|
20230817,104500,658093200,92400,92000,92400,92000,85
|
|
20230817,104400,650258500,92000,91700,92100,91700,75
|
|
20230817,104300,643362900,91700,91700,91700,91700,2
|
|
20230817,104200,643179500,91700,91500,91700,91500,6
|
|
20230817,104100,642629500,91200,91400,91400,91200,158
|
|
20230817,104000,628198500,91900,91700,91900,91400,100
|
|
20230817,103900,619030700,91700,91100,91700,91100,154
|
|
20230817,103800,604958100,91300,91200,91500,91100,145
|
|
20230817,103700,591715300,91900,91900,91900,91900,1
|
|
20230817,103600,591623400,92300,90900,92600,90800,169
|
|
20230817,103500,576122200,90800,90600,90800,90600,61
|
|
20230817,103400,570594500,90600,90700,90800,90600,130
|
|
20230817,103300,558808100,90700,90700,90700,90600,59
|
|
20230817,103200,553458800,90600,90800,90900,90600,152
|
|
20230817,103100,539665600,90900,90700,90900,90700,102
|
|
20230817,103000,530409800,90800,90900,90900,90800,51
|
|
20230817,102900,525778900,90800,90800,90900,90800,81
|
|
20230817,102800,518424000,90800,90900,91000,90800,79
|
|
20230817,102700,511244600,90900,90900,90900,90900,85
|
|
20230817,102600,503518100,91000,91100,91100,91000,59
|
|
20230817,102500,498148100,91100,90700,91100,90700,157
|
|
20230817,102400,483875100,90600,90700,90700,90600,136
|
|
20230817,102300,471546500,90700,90800,90800,90600,164
|
|
20230817,102200,456668200,90900,91000,91000,90700,508
|
|
20230817,102100,410503800,91000,91100,91200,91000,114
|
|
20230817,102000,400122300,91100,91300,91300,91100,55
|
|
20230817,101900,395108800,91000,91300,91300,91000,258
|
|
20230817,101800,371602400,91500,91500,91500,91500,20
|
|
20230817,101700,369772400,91500,91500,91500,91500,4
|
|
20230817,101600,369406400,91300,91200,91300,91200,31
|
|
20230817,101500,366577100,91200,91200,91200,91200,1
|
|
20230817,101400,366485900,91200,91200,91200,91200,44
|
|
20230817,101300,362473100,91200,91100,91300,91100,5
|
|
20230817,101200,362017000,91100,91200,91200,91100,13
|
|
20230817,101100,360832500,91200,91500,91500,91200,175
|
|
20230817,101000,344856000,91500,91500,91500,91400,64
|
|
20230817,100900,339000900,91700,91700,91700,91700,2
|
|
20230817,100800,338817500,91700,91700,91700,91700,1
|
|
20230817,100700,338725800,91500,91500,91500,91500,0
|
|
20230817,100600,338725800,91500,91700,91700,91500,26
|
|
20230817,100500,336346400,91700,91700,91700,91700,2
|
|
20230817,100400,336163000,91700,91700,91700,91700,0
|
|
20230817,100300,336163000,91700,91600,91700,91600,42
|
|
20230817,100200,332315600,91500,91600,91700,91500,25
|
|
20230817,100100,330027600,91600,91600,91600,91600,11
|
|
20230817,100000,329020000,91600,91700,91700,91500,65
|
|
20230817,095900,323066500,91600,91700,91700,91600,26
|
|
20230817,095800,320684800,91700,91700,91700,91700,29
|
|
20230817,095700,318025500,91600,91900,91900,91600,6
|
|
20230817,095600,317475000,91900,91800,91900,91600,45
|
|
20230817,095500,313348400,91800,91800,91800,91800,1
|
|
20230817,095400,313256600,91600,91700,91800,91600,23
|
|
20230817,095300,311148100,91600,91700,91800,91600,27
|
|
20230817,095200,308671400,91800,92000,92000,91800,35
|
|
20230817,095100,305456800,92000,92000,92000,91600,110
|
|
20230817,095000,295356800,92200,92000,93000,92000,159
|
|
20230817,094900,280650400,92000,92000,92000,92000,22
|
|
20230817,094800,278626400,92000,92000,92000,92000,0
|
|
20230817,094700,278626400,92000,92300,92300,92000,17
|
|
20230817,094600,277058400,92300,92300,92300,92300,2
|
|
20230817,094500,276873800,92100,92200,92200,92000,31
|
|
20230817,094400,274021200,92400,92400,92400,92400,0
|
|
20230817,094300,274021200,92400,92800,92800,92400,12
|
|
20230817,094200,272912000,92100,91900,93000,91700,158
|
|
20230817,094100,258373100,92000,92600,93000,92000,185
|
|
20230817,094000,241242800,92600,92600,92600,92600,0
|
|
20230817,093900,241242800,92600,92600,92600,92600,10
|
|
20230817,093800,240316800,92600,92700,92800,92600,119
|
|
20230817,093700,229284800,92600,92600,92600,92600,6
|
|
20230817,093600,228729200,92300,92300,92300,92300,1
|
|
20230817,093500,228636900,92300,92500,92500,92300,40
|
|
20230817,093400,224941500,92300,92300,92300,92100,124
|
|
20230817,093300,213500000,92500,92500,92500,92500,8
|
|
20230817,093200,212760000,92500,92000,92500,92000,129
|
|
20230817,093100,200866700,91700,92200,92500,91600,245
|
|
20230817,093000,178345400,92500,92600,92600,92500,80
|
|
20230817,092900,170944800,92600,92600,92600,92600,4
|
|
20230817,092800,170574400,92700,92700,92700,92700,20
|
|
20230817,092700,168720400,92700,92900,92900,92700,54
|
|
20230817,092600,163706200,92900,92900,92900,92900,0
|
|
20230817,092500,163706200,92900,92900,92900,92900,6
|
|
20230817,092400,163148800,92900,92900,92900,92900,1
|
|
20230817,092300,163055900,92900,93000,93000,92900,143
|
|
20230817,092200,149771100,93300,93600,93600,93300,83
|
|
20230817,092100,142023400,93600,93600,93600,93600,1
|
|
20230817,092000,141929800,93600,94000,94600,93600,207
|
|
20230817,091900,122442500,94600,92700,94600,92700,296
|
|
20230817,091800,94838200,92600,93000,93000,92500,192
|
|
20230817,091700,77049500,93100,93100,93100,93100,0
|
|
20230817,091600,77049500,93100,93600,93700,93100,125
|
|
20230817,091500,65384500,93400,93400,93400,93400,6
|
|
20230817,091400,64824100,93400,93500,93500,93400,4
|
|
20230817,091300,64450200,93500,93500,93500,93500,0
|
|
20230817,091200,64450200,93500,93400,93500,93100,29
|
|
20230817,091100,61741500,92900,92900,92900,92900,246
|
|
20230817,091000,38888100,92900,93200,93200,92900,18
|
|
20230817,090900,37214600,93000,93000,93300,93000,96
|
|
20230817,090800,28284500,92900,93400,93400,92700,121
|
|
20230817,090700,17029600,93500,93900,94400,93400,70
|
|
20230817,090600,10474700,94000,94300,94300,94000,65
|
|
20230817,090500,4354400,94300,94600,94600,94300,18
|
|
20230817,090400,2653700,94600,94600,94600,94600,6
|
|
20230817,090300,2086100,94600,94600,94600,94600,6
|
|
20230817,090200,1518500,94700,94700,94700,94700,1
|
|
20230817,090100,1423800,95400,95400,95400,95400,6
|
|
20230817,090000,851400,94600,94600,94600,94600,9
|