574 lines
29 KiB
CSV
574 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,183100,514716500,93000,93000,93000,93000,108
|
|
20230818,183000,514716500,93000,93000,93000,93000,0
|
|
20230818,182900,514716500,93000,93000,93000,93000,0
|
|
20230818,182800,514716500,93000,93000,93000,93000,0
|
|
20230818,182700,514716500,93000,93000,93000,93000,0
|
|
20230818,182600,514716500,93000,93000,93000,93000,0
|
|
20230818,182500,514716500,93000,93000,93000,93000,0
|
|
20230818,182400,514716500,93000,93000,93000,93000,0
|
|
20230818,182300,514716500,93000,93000,93000,93000,0
|
|
20230818,182200,514716500,93000,93000,93000,93000,0
|
|
20230818,182100,514716500,93000,93000,93000,93000,0
|
|
20230818,182000,514716500,93000,93000,93000,93000,0
|
|
20230818,181900,514716500,93000,93000,93000,93000,0
|
|
20230818,181800,514716500,93000,93000,93000,93000,0
|
|
20230818,181700,514716500,93000,93000,93000,93000,0
|
|
20230818,181600,514716500,93000,93000,93000,93000,0
|
|
20230818,181500,514716500,93000,93000,93000,93000,0
|
|
20230818,181400,514716500,93000,93000,93000,93000,0
|
|
20230818,181300,514716500,93000,93000,93000,93000,0
|
|
20230818,181200,514716500,93000,93000,93000,93000,0
|
|
20230818,181100,514716500,93000,93000,93000,93000,0
|
|
20230818,181000,514716500,93000,93000,93000,93000,0
|
|
20230818,180900,514716500,93000,93000,93000,93000,0
|
|
20230818,180800,514716500,93000,93000,93000,93000,0
|
|
20230818,180700,514716500,93000,93000,93000,93000,0
|
|
20230818,180600,514716500,93000,93000,93000,93000,0
|
|
20230818,180500,514716500,93000,93000,93000,93000,0
|
|
20230818,180400,514716500,93000,93000,93000,93000,0
|
|
20230818,180300,514716500,93000,93000,93000,93000,0
|
|
20230818,180200,514716500,93000,93000,93000,93000,0
|
|
20230818,180100,514716500,93000,93000,93000,93000,108
|
|
20230818,180000,514716500,93000,93000,93000,93000,0
|
|
20230818,175900,514716500,93000,93000,93000,93000,0
|
|
20230818,175800,514716500,93000,93000,93000,93000,0
|
|
20230818,175700,514716500,93000,93000,93000,93000,0
|
|
20230818,175600,514716500,93000,93000,93000,93000,0
|
|
20230818,175500,514716500,93000,93000,93000,93000,0
|
|
20230818,175400,514716500,93000,93000,93000,93000,0
|
|
20230818,175300,514716500,93000,93000,93000,93000,0
|
|
20230818,175200,514716500,93000,93000,93000,93000,0
|
|
20230818,175100,514716500,93000,93000,93000,93000,0
|
|
20230818,175000,514716500,93000,93000,93000,93000,0
|
|
20230818,174900,514716500,93000,93000,93000,93000,0
|
|
20230818,174800,514716500,93000,93000,93000,93000,0
|
|
20230818,174700,514716500,93000,93000,93000,93000,0
|
|
20230818,174600,514716500,93000,93000,93000,93000,0
|
|
20230818,174500,514716500,93000,93000,93000,93000,0
|
|
20230818,174400,514716500,93000,93000,93000,93000,0
|
|
20230818,174300,514716500,93000,93000,93000,93000,0
|
|
20230818,174200,514716500,93000,93000,93000,93000,0
|
|
20230818,174100,514716500,93000,93000,93000,93000,0
|
|
20230818,174000,514716500,93000,93000,93000,93000,0
|
|
20230818,173900,514716500,93000,93000,93000,93000,0
|
|
20230818,173800,514716500,93000,93000,93000,93000,0
|
|
20230818,173700,514716500,93000,93000,93000,93000,0
|
|
20230818,173600,514716500,93000,93000,93000,93000,0
|
|
20230818,173500,514716500,93000,93000,93000,93000,0
|
|
20230818,173400,514716500,93000,93000,93000,93000,0
|
|
20230818,173300,514716500,93000,93000,93000,93000,0
|
|
20230818,173200,514716500,93000,93000,93000,93000,0
|
|
20230818,173100,514716500,93000,93000,93000,93000,108
|
|
20230818,173000,514716500,93000,93000,93000,93000,0
|
|
20230818,172900,514716500,93000,93000,93000,93000,0
|
|
20230818,172800,514716500,93000,93000,93000,93000,0
|
|
20230818,172700,514716500,93000,93000,93000,93000,0
|
|
20230818,172600,514716500,93000,93000,93000,93000,0
|
|
20230818,172500,514716500,93000,93000,93000,93000,0
|
|
20230818,172400,514716500,93000,93000,93000,93000,0
|
|
20230818,172300,514716500,93000,93000,93000,93000,0
|
|
20230818,172200,514716500,93000,93000,93000,93000,0
|
|
20230818,172100,514716500,93000,93000,93000,93000,0
|
|
20230818,172000,514716500,93000,93000,93000,93000,0
|
|
20230818,171900,514716500,93000,93000,93000,93000,0
|
|
20230818,171800,514716500,93000,93000,93000,93000,0
|
|
20230818,171700,514716500,93000,93000,93000,93000,0
|
|
20230818,171600,514716500,93000,93000,93000,93000,0
|
|
20230818,171500,514716500,93000,93000,93000,93000,0
|
|
20230818,171400,514716500,93000,93000,93000,93000,0
|
|
20230818,171300,514716500,93000,93000,93000,93000,0
|
|
20230818,171200,514716500,93000,93000,93000,93000,0
|
|
20230818,171100,514716500,93000,93000,93000,93000,0
|
|
20230818,171000,514716500,93000,93000,93000,93000,0
|
|
20230818,170900,514716500,93000,93000,93000,93000,0
|
|
20230818,170800,514716500,93000,93000,93000,93000,0
|
|
20230818,170700,514716500,93000,93000,93000,93000,0
|
|
20230818,170600,514716500,93000,93000,93000,93000,0
|
|
20230818,170500,514716500,93000,93000,93000,93000,0
|
|
20230818,170400,514716500,93000,93000,93000,93000,0
|
|
20230818,170300,514716500,93000,93000,93000,93000,0
|
|
20230818,170200,514716500,93000,93000,93000,93000,0
|
|
20230818,170100,514716500,93000,93000,93000,93000,108
|
|
20230818,170000,514716500,93000,93000,93000,93000,0
|
|
20230818,165900,514716500,93000,93000,93000,93000,0
|
|
20230818,165800,514716500,93000,93000,93000,93000,0
|
|
20230818,165700,514716500,93000,93000,93000,93000,0
|
|
20230818,165600,514716500,93000,93000,93000,93000,0
|
|
20230818,165500,514716500,93000,93000,93000,93000,0
|
|
20230818,165400,514716500,93000,93000,93000,93000,0
|
|
20230818,165300,514716500,93000,93000,93000,93000,0
|
|
20230818,165200,514716500,93000,93000,93000,93000,0
|
|
20230818,165100,514716500,93000,93000,93000,93000,0
|
|
20230818,165000,514716500,93000,93000,93000,93000,0
|
|
20230818,164900,514716500,93000,93000,93000,93000,0
|
|
20230818,164800,514716500,93000,93000,93000,93000,0
|
|
20230818,164700,514716500,93000,93000,93000,93000,0
|
|
20230818,164600,514716500,93000,93000,93000,93000,0
|
|
20230818,164500,514716500,93000,93000,93000,93000,0
|
|
20230818,164400,514716500,93000,93000,93000,93000,0
|
|
20230818,164300,514716500,93000,93000,93000,93000,0
|
|
20230818,164200,514716500,93000,93000,93000,93000,0
|
|
20230818,164100,514716500,93000,93000,93000,93000,0
|
|
20230818,164000,514716500,93000,93000,93000,93000,0
|
|
20230818,163900,514716500,93000,93000,93000,93000,0
|
|
20230818,163800,514716500,93000,93000,93000,93000,0
|
|
20230818,163700,514716500,93000,93000,93000,93000,0
|
|
20230818,163600,514716500,93000,93000,93000,93000,0
|
|
20230818,163500,514716500,93000,93000,93000,93000,0
|
|
20230818,163400,514716500,93000,93000,93000,93000,0
|
|
20230818,163300,514716500,93000,93000,93000,93000,0
|
|
20230818,163200,514716500,93000,93000,93000,93000,0
|
|
20230818,163100,514716500,93000,93000,93000,93000,108
|
|
20230818,163000,514716500,93000,93000,93000,93000,0
|
|
20230818,162900,514716500,93000,93000,93000,93000,0
|
|
20230818,162800,514716500,93000,93000,93000,93000,0
|
|
20230818,162700,514716500,93000,93000,93000,93000,0
|
|
20230818,162600,514716500,93000,93000,93000,93000,0
|
|
20230818,162500,514716500,93000,93000,93000,93000,0
|
|
20230818,162400,514716500,93000,93000,93000,93000,0
|
|
20230818,162300,514716500,93000,93000,93000,93000,0
|
|
20230818,162200,514716500,93000,93000,93000,93000,0
|
|
20230818,162100,514716500,93000,93000,93000,93000,0
|
|
20230818,162000,514716500,93000,93000,93000,93000,0
|
|
20230818,161900,514716500,93000,93000,93000,93000,0
|
|
20230818,161800,514716500,93000,93000,93000,93000,0
|
|
20230818,161700,514716500,93000,93000,93000,93000,0
|
|
20230818,161600,514716500,93000,93000,93000,93000,0
|
|
20230818,161500,514716500,93000,93000,93000,93000,0
|
|
20230818,161400,514716500,93000,93000,93000,93000,0
|
|
20230818,161300,514716500,93000,93000,93000,93000,0
|
|
20230818,161200,514716500,93000,93000,93000,93000,0
|
|
20230818,161100,514716500,93000,93000,93000,93000,0
|
|
20230818,161000,514716500,93000,93000,93000,93000,0
|
|
20230818,160900,514716500,93000,93000,93000,93000,0
|
|
20230818,160800,514716500,93000,93000,93000,93000,0
|
|
20230818,160700,514716500,93000,93000,93000,93000,0
|
|
20230818,160600,514716500,93000,93000,93000,93000,0
|
|
20230818,160500,514716500,93000,93000,93000,93000,0
|
|
20230818,160400,514716500,93000,93000,93000,93000,0
|
|
20230818,160300,514716500,93000,93000,93000,93000,0
|
|
20230818,160200,514716500,93000,93000,93000,93000,0
|
|
20230818,160100,514716500,93000,93000,93000,93000,108
|
|
20230818,160000,514716500,93000,93000,93000,93000,0
|
|
20230818,155900,514716500,93000,93000,93000,93000,0
|
|
20230818,155800,514716500,93000,93000,93000,93000,0
|
|
20230818,155700,514716500,93000,93000,93000,93000,0
|
|
20230818,155600,514716500,93000,93000,93000,93000,0
|
|
20230818,155500,514716500,93000,93000,93000,93000,0
|
|
20230818,155400,514716500,93000,93000,93000,93000,0
|
|
20230818,155300,514716500,93000,93000,93000,93000,0
|
|
20230818,155200,514716500,93000,93000,93000,93000,0
|
|
20230818,155100,514716500,93000,93000,93000,93000,0
|
|
20230818,155000,514716500,93000,93000,93000,93000,0
|
|
20230818,154900,514716500,93000,93000,93000,93000,0
|
|
20230818,154800,514716500,93000,93000,93000,93000,0
|
|
20230818,154700,514716500,93000,93000,93000,93000,0
|
|
20230818,154600,514716500,93000,93000,93000,93000,0
|
|
20230818,154500,514716500,93000,93000,93000,93000,0
|
|
20230818,154400,514716500,93000,93000,93000,93000,0
|
|
20230818,154300,514716500,93000,93000,93000,93000,0
|
|
20230818,154200,514716500,93000,93000,93000,93000,0
|
|
20230818,154100,514716500,93000,93000,93000,93000,0
|
|
20230818,154000,514716500,93000,93000,93000,93000,0
|
|
20230818,153900,514716500,93000,93000,93000,93000,0
|
|
20230818,153800,514716500,93000,93000,93000,93000,0
|
|
20230818,153700,514716500,93000,93000,93000,93000,0
|
|
20230818,153600,514716500,93000,93000,93000,93000,0
|
|
20230818,153500,514716500,93000,93000,93000,93000,0
|
|
20230818,153400,514716500,93000,93000,93000,93000,0
|
|
20230818,153300,514716500,93000,93000,93000,93000,0
|
|
20230818,153200,514716500,93000,93000,93000,93000,0
|
|
20230818,153100,514716500,93000,93000,93000,93000,108
|
|
20230818,153000,514716500,93000,93000,93000,93000,108
|
|
20230818,152900,504672500,93500,93500,93500,93500,0
|
|
20230818,152800,504672500,93500,93500,93500,93500,0
|
|
20230818,152700,504672500,93500,93500,93500,93500,0
|
|
20230818,152600,504672500,93500,93500,93500,93500,0
|
|
20230818,152500,504672500,93500,93500,93500,93500,0
|
|
20230818,152400,504672500,93500,93500,93500,93500,0
|
|
20230818,152300,504672500,93500,93500,93500,93500,0
|
|
20230818,152200,504672500,93500,93500,93500,93500,0
|
|
20230818,152100,504672500,93500,93500,93500,93500,0
|
|
20230818,152000,504672500,93500,93500,93500,93500,0
|
|
20230818,151900,504672500,93500,93100,93500,93000,13
|
|
20230818,151800,503462300,93300,93300,93300,93300,0
|
|
20230818,151700,503462300,93300,93300,93300,93300,7
|
|
20230818,151600,502809200,93300,93300,93300,93300,5
|
|
20230818,151500,502342700,93200,93200,93200,93200,1
|
|
20230818,151400,502249500,93200,93200,93200,93200,0
|
|
20230818,151300,502249500,93200,93100,93300,93100,15
|
|
20230818,151200,500852500,93000,93100,93100,93000,4
|
|
20230818,151100,500480200,93000,93000,93000,93000,1
|
|
20230818,151000,500387200,93000,93000,93100,93000,19
|
|
20230818,150900,498619100,93000,93000,93000,93000,1
|
|
20230818,150800,498526100,93000,93000,93000,93000,1
|
|
20230818,150700,498433100,93000,93000,93000,93000,1
|
|
20230818,150600,498340100,93100,93000,93100,93000,6
|
|
20230818,150500,497781600,93000,93000,93000,93000,1
|
|
20230818,150400,497688600,93000,93100,93100,93000,3
|
|
20230818,150300,497409400,93100,93100,93100,93000,8
|
|
20230818,150200,496664800,93000,93000,93000,93000,1
|
|
20230818,150100,496571800,93000,93000,93000,93000,1
|
|
20230818,150000,496478800,93100,93100,93100,93100,5
|
|
20230818,145900,496013300,93000,93100,93100,93000,2
|
|
20230818,145800,495827200,93000,93100,93100,93000,3
|
|
20230818,145700,495548000,93000,93000,93000,93000,1
|
|
20230818,145600,495455000,93100,93000,93100,93000,9
|
|
20230818,145500,494617500,93000,93100,93100,93000,50
|
|
20230818,145400,489963800,93100,93100,93100,93100,1
|
|
20230818,145300,489870700,93100,93200,93200,93100,8
|
|
20230818,145200,489125200,93100,93200,93200,93100,2
|
|
20230818,145100,488938900,93100,93100,93100,93100,7
|
|
20230818,145000,488287200,93100,93200,93200,93100,7
|
|
20230818,144900,487634900,93100,93100,93100,93100,1
|
|
20230818,144800,487541800,93100,93100,93100,93100,5
|
|
20230818,144700,487076300,93100,93100,93100,93100,1
|
|
20230818,144600,486983200,93200,93200,93200,93100,8
|
|
20230818,144500,486237700,93200,93100,93200,93100,4
|
|
20230818,144400,485865200,93100,93100,93100,93100,91
|
|
20230818,144300,477393100,93100,93100,93200,93100,7
|
|
20230818,144200,476740900,93100,93100,93100,93100,2
|
|
20230818,144100,476554700,93100,93100,93100,93100,1
|
|
20230818,144000,476461600,93100,93200,93200,93100,6
|
|
20230818,143900,475902500,93200,93200,93200,93200,4
|
|
20230818,143800,475529700,93100,93200,93200,93100,2
|
|
20230818,143700,475343400,93100,93200,93200,93100,2
|
|
20230818,143600,475157100,93100,93100,93200,93100,7
|
|
20230818,143500,474504900,93100,93100,93100,93100,2
|
|
20230818,143400,474318700,93200,93200,93200,93200,0
|
|
20230818,143300,474318700,93200,93200,93200,93100,16
|
|
20230818,143200,472828100,93100,93200,93200,93100,22
|
|
20230818,143100,470777800,93200,93100,93200,93100,2
|
|
20230818,143000,470591500,93100,93200,93200,93100,7
|
|
20230818,142900,469939300,93100,93100,93100,93100,1
|
|
20230818,142800,469846200,93100,93100,93100,93100,9
|
|
20230818,142700,469008300,93100,93200,93200,93100,2
|
|
20230818,142600,468822000,93200,93100,93200,93100,7
|
|
20230818,142500,468169800,93100,93100,93100,93100,0
|
|
20230818,142400,468169800,93100,93200,93200,93100,3
|
|
20230818,142300,467890400,93100,93200,93200,93100,7
|
|
20230818,142200,467238200,93100,93100,93100,93100,3
|
|
20230818,142100,466958900,93100,93100,93100,93100,1
|
|
20230818,142000,466865800,93100,93200,93200,93100,8
|
|
20230818,141900,466120400,93100,93200,93200,93100,34
|
|
20230818,141800,462951700,93200,93400,93400,93200,50
|
|
20230818,141700,458289200,93700,93300,93700,93300,143
|
|
20230818,141600,444925700,93300,93200,93300,93200,7
|
|
20230818,141500,444272700,93200,93200,93200,93200,2
|
|
20230818,141400,444086300,93300,93500,93500,93200,26
|
|
20230818,141300,441662100,93600,93700,93700,93500,167
|
|
20230818,141200,426017300,94100,94100,94100,94100,1
|
|
20230818,141100,425923200,93700,94100,94100,93700,3
|
|
20230818,141000,425641700,93800,94000,94000,93800,6
|
|
20230818,140900,425077900,93800,93800,93800,93800,22
|
|
20230818,140800,423014300,94100,94100,94100,94100,1
|
|
20230818,140700,422920200,93800,93800,93800,93800,2
|
|
20230818,140600,422732600,93900,94100,94200,93900,23
|
|
20230818,140500,420569900,94000,94000,94200,94000,22
|
|
20230818,140400,418501700,94100,94100,94100,94100,0
|
|
20230818,140300,418501700,94100,94100,94100,94100,5
|
|
20230818,140200,418031200,94000,94100,94100,94000,26
|
|
20230818,140100,415584700,94200,94200,94200,94000,157
|
|
20230818,140000,400814700,94100,94100,94200,94100,37
|
|
20230818,135900,397332700,94200,94100,94200,94100,9
|
|
20230818,135800,396485000,94100,94200,94200,94100,10
|
|
20230818,135700,395543200,94200,94200,94200,94200,0
|
|
20230818,135600,395543200,94200,94200,94200,94100,10
|
|
20230818,135500,394601300,94200,94100,94200,94100,20
|
|
20230818,135400,392717500,94100,94200,94200,94100,17
|
|
20230818,135300,391116300,94200,94100,94200,94100,17
|
|
20230818,135200,389515100,94200,94000,94200,94000,47
|
|
20230818,135100,385096500,94000,94000,94000,93900,20
|
|
20230818,135000,383216600,93900,94000,94000,93900,5
|
|
20230818,134900,382746800,93900,93800,94000,93800,6
|
|
20230818,134800,382183200,93900,94000,94000,93900,6
|
|
20230818,134700,381619300,93900,93900,93900,93900,5
|
|
20230818,134600,381149800,94000,93900,94000,93900,21
|
|
20230818,134500,379177300,94000,94000,94000,94000,5
|
|
20230818,134400,378707300,93900,94000,94000,93900,7
|
|
20230818,134300,378049500,94000,94000,94000,94000,6
|
|
20230818,134200,377485500,93900,93900,93900,93900,52
|
|
20230818,134100,372602700,93900,94000,94000,93900,7
|
|
20230818,134000,371944800,93900,94000,94000,93900,7
|
|
20230818,133900,371287200,94000,94000,94000,94000,27
|
|
20230818,133800,368749200,94000,93900,94000,93900,22
|
|
20230818,133700,366681500,93900,93800,93900,93800,32
|
|
20230818,133600,363679300,93800,93800,93800,93800,5
|
|
20230818,133500,363210300,93700,93800,93800,93700,7
|
|
20230818,133400,362553800,93700,93700,93700,93700,2
|
|
20230818,133300,362366400,93600,93700,93800,93600,23
|
|
20230818,133200,360210800,93700,93700,93700,93700,7
|
|
20230818,133100,359554900,93600,93700,93700,93600,3
|
|
20230818,133000,359274000,93500,93500,93500,93500,1
|
|
20230818,132900,359180500,93500,93500,93500,93500,12
|
|
20230818,132800,358058500,93500,93500,93500,93500,4
|
|
20230818,132700,357684500,93300,93300,93300,93300,0
|
|
20230818,132600,357684500,93300,93400,93400,93300,5
|
|
20230818,132500,357217600,93400,92900,93400,92900,260
|
|
20230818,132400,332975300,92900,93000,93000,92800,5
|
|
20230818,132300,332510700,93000,93200,93300,93000,12
|
|
20230818,132200,331392300,93200,93200,93200,93200,16
|
|
20230818,132100,329901100,93200,93300,93300,93200,9
|
|
20230818,132000,329061700,93200,93200,93200,93200,2
|
|
20230818,131900,328875300,93300,93200,93300,93200,14
|
|
20230818,131800,327569400,93300,93200,93300,93200,7
|
|
20230818,131700,326916400,93200,93200,93300,93200,8
|
|
20230818,131600,326170300,93300,93300,93300,93200,7
|
|
20230818,131500,325517400,93200,93300,93300,93200,8
|
|
20230818,131400,324771100,93200,93300,93300,93200,7
|
|
20230818,131300,324118300,93200,93300,93300,93200,8
|
|
20230818,131200,323372000,93300,93300,93300,93200,11
|
|
20230818,131100,322345900,93200,93200,93300,93200,9
|
|
20230818,131000,321506600,93200,93200,93300,93200,9
|
|
20230818,130900,320667200,93300,93300,93300,93200,6
|
|
20230818,130800,320107500,93200,93200,93300,93200,6
|
|
20230818,130700,319547900,93200,93300,93300,93200,7
|
|
20230818,130600,318894900,93300,93300,93300,93300,8
|
|
20230818,130500,318148500,93200,93200,93300,93200,7
|
|
20230818,130400,317495700,93300,93200,93300,93200,7
|
|
20230818,130300,316842700,93200,93300,93300,93200,4
|
|
20230818,130200,316469600,93300,93200,93300,93200,8
|
|
20230818,130100,315723300,93200,93200,93300,93200,9
|
|
20230818,130000,314883900,93300,93300,93300,93300,5
|
|
20230818,125900,314417400,93300,93300,93300,93200,8
|
|
20230818,125800,313671200,93200,93300,93300,93200,8
|
|
20230818,125700,312924900,93200,93300,93300,93200,6
|
|
20230818,125600,312365300,93300,93300,93300,93200,7
|
|
20230818,125500,311712300,93300,93200,93300,93200,36
|
|
20230818,125400,308356600,93200,93300,93300,93200,6
|
|
20230818,125300,307796900,93300,93300,93300,93200,13
|
|
20230818,125200,306584300,93300,93300,93300,93300,2
|
|
20230818,125100,306397700,93200,93300,93300,93200,7
|
|
20230818,125000,305744800,93200,93300,93300,93200,7
|
|
20230818,124900,305091800,93300,93300,93300,93200,9
|
|
20230818,124800,304252200,93200,93200,93300,93200,6
|
|
20230818,124700,303692600,93200,93300,93300,93200,9
|
|
20230818,124600,302853100,93300,93300,93300,93300,4
|
|
20230818,124500,302479900,93200,93200,93300,93200,6
|
|
20230818,124400,301920300,93200,93200,93200,93200,4
|
|
20230818,124300,301547500,93200,93200,93200,93100,8
|
|
20230818,124200,300802000,93200,93200,93200,93200,2
|
|
20230818,124100,300615600,93200,93200,93200,93200,1
|
|
20230818,124000,300522400,93200,93200,93200,93200,2
|
|
20230818,123900,300336000,93100,93200,93200,93100,10
|
|
20230818,123800,299404200,93300,93300,93300,93300,6
|
|
20230818,123700,298844400,93200,93200,93200,93200,2
|
|
20230818,123600,298658000,93200,93300,93300,93200,45
|
|
20230818,123500,294463500,93200,93200,93200,93200,7
|
|
20230818,123400,293811100,93200,93100,93200,93100,7
|
|
20230818,123300,293158800,93200,93200,93200,93200,8
|
|
20230818,123200,292413200,93200,93200,93200,93200,3
|
|
20230818,123100,292133600,93200,93200,93200,93200,4
|
|
20230818,123000,291760800,93100,93200,93200,93100,7
|
|
20230818,122900,291108500,93200,93100,93200,93100,6
|
|
20230818,122800,290549500,93100,93200,93200,93100,2
|
|
20230818,122700,290363200,93200,93100,93200,93000,5
|
|
20230818,122600,289897700,93200,93400,93400,93200,35
|
|
20230818,122500,286632200,93400,93300,93400,93300,2
|
|
20230818,122400,286445500,93300,93300,93300,93300,1
|
|
20230818,122300,286352200,93200,93500,93500,93200,20
|
|
20230818,122200,284485500,93400,93500,93600,93400,18
|
|
20230818,122100,282803400,93500,93400,93500,93400,35
|
|
20230818,122000,279533500,93400,93300,93400,93300,57
|
|
20230818,121900,274215200,93300,93300,93300,93300,5
|
|
20230818,121800,273748700,93300,93300,93300,93200,15
|
|
20230818,121700,272349600,93300,93200,93300,93200,8
|
|
20230818,121600,271603900,93100,93200,93300,93100,15
|
|
20230818,121500,270205800,93200,93200,93200,93200,3
|
|
20230818,121400,269926200,93200,93200,93200,93200,5
|
|
20230818,121300,269460200,93100,93100,93100,93000,5
|
|
20230818,121200,268994800,93100,93100,93100,93100,2
|
|
20230818,121100,268808600,93000,92900,93000,92900,5
|
|
20230818,121000,268343700,93000,93000,93000,93000,5
|
|
20230818,120900,267878700,93000,93100,93100,92700,27
|
|
20230818,120800,265368100,93000,93000,93000,93000,1
|
|
20230818,120700,265275100,93000,93000,93000,93000,0
|
|
20230818,120600,265275100,93000,93200,93200,92900,31
|
|
20230818,120500,262388800,93200,93200,93200,93200,0
|
|
20230818,120400,262388800,93200,93200,93200,93200,5
|
|
20230818,120300,261922800,93300,93300,93300,93200,30
|
|
20230818,120200,259126000,93200,93300,93300,93200,3
|
|
20230818,120100,258846200,93100,93100,93100,93100,12
|
|
20230818,120000,257729000,93100,93100,93100,93100,4
|
|
20230818,115900,257356600,93100,93000,93100,93000,64
|
|
20230818,115800,251404200,93000,92900,93000,92900,4
|
|
20230818,115700,251032300,92900,93000,93000,92900,6
|
|
20230818,115600,250474400,92900,93000,93000,92900,10
|
|
20230818,115500,249544600,93000,92900,93000,92900,4
|
|
20230818,115400,249172800,93000,92900,93000,92900,7
|
|
20230818,115300,248522000,92900,92900,92900,92900,4
|
|
20230818,115200,248150400,92800,92800,92800,92800,2
|
|
20230818,115100,247964800,92800,92800,92800,92800,6
|
|
20230818,115000,247408000,92800,92800,92800,92800,0
|
|
20230818,114900,247408000,92800,92900,93000,92800,46
|
|
20230818,114800,243138200,92800,92900,92900,92800,2
|
|
20230818,114700,242952500,92900,92900,92900,92900,6
|
|
20230818,114600,242395100,92900,92800,92900,92800,4
|
|
20230818,114500,242023700,92800,92800,92800,92800,3
|
|
20230818,114400,241745300,92800,92800,92800,92800,6
|
|
20230818,114300,241188500,92700,92800,92800,92700,12
|
|
20230818,114200,240075400,92800,92700,92800,92700,11
|
|
20230818,114100,239055400,92600,92600,92600,92600,1
|
|
20230818,114000,238962800,92700,92700,92700,92700,4
|
|
20230818,113900,238592000,92700,92700,92700,92700,4
|
|
20230818,113800,238221200,92700,92700,92700,92700,15
|
|
20230818,113700,236830700,92700,92700,92700,92700,26
|
|
20230818,113600,234420500,92700,92800,92800,92700,3
|
|
20230818,113500,234142200,92800,92900,92900,92700,41
|
|
20230818,113400,230341100,92700,92700,92700,92700,1
|
|
20230818,113300,230248400,92900,92900,92900,92900,3
|
|
20230818,113200,229969700,92700,92900,92900,92700,4
|
|
20230818,113100,229598300,92900,92900,92900,92900,0
|
|
20230818,113000,229598300,92900,92900,92900,92900,0
|
|
20230818,112900,229598300,92900,92900,92900,92900,5
|
|
20230818,112800,229133800,92700,92700,92700,92700,12
|
|
20230818,112700,228021400,92700,92900,92900,92700,4
|
|
20230818,112600,227650000,92900,92700,92900,92700,4
|
|
20230818,112500,227278600,92900,92900,92900,92900,3
|
|
20230818,112400,226999900,92800,92800,92800,92800,0
|
|
20230818,112300,226999900,92800,92800,92800,92800,0
|
|
20230818,112200,226999900,92800,92800,92800,92800,6
|
|
20230818,112100,226443100,92900,92900,92900,92900,0
|
|
20230818,112000,226443100,92900,92900,92900,92700,5
|
|
20230818,111900,225978800,92900,92800,92900,92800,17
|
|
20230818,111800,224401000,92800,92800,92800,92800,2
|
|
20230818,111700,224215400,92800,92800,92800,92800,0
|
|
20230818,111600,224215400,92800,92800,92800,92800,4
|
|
20230818,111500,223844200,92800,92800,92800,92800,2
|
|
20230818,111400,223658600,92800,92800,92800,92800,1
|
|
20230818,111300,223565800,92800,92700,92800,92700,2
|
|
20230818,111200,223380300,92800,92800,92800,92800,7
|
|
20230818,111100,222730700,92700,92700,92700,92700,1
|
|
20230818,111000,222638000,92800,92800,92800,92800,1
|
|
20230818,110900,222545200,92800,92800,92800,92800,5
|
|
20230818,110800,222081200,92800,92800,92800,92800,0
|
|
20230818,110700,222081200,92800,92700,92800,92700,7
|
|
20230818,110600,221432200,92700,92800,92800,92700,4
|
|
20230818,110500,221061100,92800,92800,92800,92800,2
|
|
20230818,110400,220875500,92700,92700,92700,92700,1
|
|
20230818,110300,220782800,92800,92800,92800,92800,0
|
|
20230818,110200,220782800,92800,92800,92800,92800,7
|
|
20230818,110100,220133200,92800,92800,92800,92800,1
|
|
20230818,110000,220040400,92700,92700,92700,92700,6
|
|
20230818,105900,219484200,92800,92800,92800,92700,6
|
|
20230818,105800,218927500,92700,92700,92700,92700,0
|
|
20230818,105700,218927500,92700,92700,92700,92700,0
|
|
20230818,105600,218927500,92700,92700,92800,92700,11
|
|
20230818,105500,217907500,92800,92700,92800,92700,4
|
|
20230818,105400,217536400,92700,92700,92700,92700,1
|
|
20230818,105300,217443700,92800,92800,92800,92800,1
|
|
20230818,105200,217350900,92800,92800,92800,92700,6
|
|
20230818,105100,216794200,92800,92800,92800,92800,0
|
|
20230818,105000,216794200,92800,92800,92800,92800,0
|
|
20230818,104900,216794200,92800,92700,92900,92700,11
|
|
20230818,104800,215774000,92700,92600,92700,92600,4
|
|
20230818,104700,215403300,92600,92600,92600,92600,1
|
|
20230818,104600,215310700,92700,92700,92700,92700,2
|
|
20230818,104500,215125300,92700,92700,92700,92600,14
|
|
20230818,104400,213828600,92800,92800,92800,92800,1
|
|
20230818,104300,213735800,92900,92600,92900,92600,55
|
|
20230818,104200,208642500,92900,92600,92900,92500,71
|
|
20230818,104100,202067800,92500,92800,92800,92500,180
|
|
20230818,104000,185406600,92800,92800,92800,92800,1
|
|
20230818,103900,185313800,92900,93000,93000,92900,5
|
|
20230818,103800,184849000,93000,93000,93000,93000,2
|
|
20230818,103700,184663000,92900,92900,93100,92900,3
|
|
20230818,103600,184384100,93000,93100,93100,92800,45
|
|
20230818,103500,180199400,93100,93100,93100,93100,2
|
|
20230818,103400,180013200,93000,93100,93100,93000,3
|
|
20230818,103300,179734000,93000,93000,93000,93000,5
|
|
20230818,103200,179269000,93100,93100,93100,93100,4
|
|
20230818,103100,178896600,93000,93000,93000,93000,1
|
|
20230818,103000,178803600,93100,93100,93100,93100,2
|
|
20230818,102900,178617400,93100,93100,93100,93100,2
|
|
20230818,102800,178431200,93100,93100,93100,93100,2
|
|
20230818,102700,178245000,93100,93400,93400,93100,10
|
|
20230818,102600,177311300,93000,93400,93400,93000,5
|
|
20230818,102500,176844700,93400,93400,93400,93400,2
|
|
20230818,102400,176657900,93000,93000,93000,93000,1
|
|
20230818,102300,176564900,93400,93400,93400,93400,1
|
|
20230818,102200,176471500,93100,93100,93100,93100,4
|
|
20230818,102100,176099100,92900,92900,92900,92900,4
|
|
20230818,102000,175727500,93200,93200,93200,93200,0
|
|
20230818,101900,175727500,93200,93000,93200,93000,64
|
|
20230818,101800,169775100,93200,93200,93200,93200,3
|
|
20230818,101700,169495500,93300,92800,93300,92800,76
|
|
20230818,101600,162441400,92700,92800,92800,92700,3
|
|
20230818,101500,162163100,92800,92800,92800,92800,3
|
|
20230818,101400,161884700,93200,93200,93200,93200,0
|
|
20230818,101300,161884700,93200,93200,93200,93200,11
|
|
20230818,101200,160859500,93200,93300,93600,93200,96
|
|
20230818,101100,151909300,93300,93300,93300,93300,2
|
|
20230818,101000,151722700,93000,93100,93100,93000,3
|
|
20230818,100900,151443500,93100,93100,93100,93100,2
|
|
20230818,100800,151257300,93100,93100,93100,93100,2
|
|
20230818,100700,151071100,92900,92900,92900,92900,0
|
|
20230818,100600,151071100,92900,92900,92900,92900,11
|
|
20230818,100500,150049200,92800,92800,92800,92700,3
|
|
20230818,100400,149770900,92800,92900,92900,92800,3
|
|
20230818,100300,149492300,92900,92800,92900,92800,2
|
|
20230818,100200,149306600,92900,92900,92900,92700,6
|
|
20230818,100100,148749400,92600,92700,92700,92600,24
|
|
20230818,100000,146524700,92800,92800,92800,92800,1
|
|
20230818,095900,146431900,92800,92800,92800,92800,3
|
|
20230818,095800,146153500,92700,92800,92900,92700,95
|
|
20230818,095700,137342300,92900,92900,92900,92900,0
|
|
20230818,095600,137342300,92900,92900,92900,92900,2
|
|
20230818,095500,137156500,92900,92900,92900,92900,2
|
|
20230818,095400,136970700,92800,92800,92800,92800,3
|
|
20230818,095300,136692300,92900,92900,92900,92900,0
|
|
20230818,095200,136692300,92900,92900,92900,92900,6
|
|
20230818,095100,136134900,92900,92800,92900,92800,13
|
|
20230818,095000,134928200,92900,92900,92900,92900,0
|
|
20230818,094900,134928200,92900,92900,92900,92900,2
|
|
20230818,094800,134742400,92800,92900,92900,92800,5
|
|
20230818,094700,134278000,92800,92900,92900,92800,37
|
|
20230818,094600,130843500,92900,92900,92900,92900,3
|
|
20230818,094500,130564800,92900,92900,92900,92900,4
|
|
20230818,094400,130193200,92900,92900,92900,92900,20
|
|
20230818,094300,128335200,92900,93000,93000,92900,23
|
|
20230818,094200,126196300,93000,93000,93000,93000,57
|
|
20230818,094100,120895300,93000,93100,93100,93000,116
|
|
20230818,094000,110096700,93200,93200,93200,93200,0
|
|
20230818,093900,110096700,93200,93200,93200,93200,1
|
|
20230818,093800,110003500,93200,93200,93200,93200,1
|
|
20230818,093700,109910300,93100,93200,93200,93100,2
|
|
20230818,093600,109724000,93100,93100,93100,93100,0
|
|
20230818,093500,109724000,93100,93100,93100,93100,0
|
|
20230818,093400,109724000,93100,93200,93200,93100,71
|
|
20230818,093300,103113800,93100,93100,93100,93100,0
|
|
20230818,093200,103113800,93100,93100,93100,93100,14
|
|
20230818,093100,101810400,93100,93100,93100,93100,0
|
|
20230818,093000,101810400,93100,93100,93100,93100,3
|
|
20230818,092900,101531100,93100,93100,93100,93100,0
|
|
20230818,092800,101531100,93100,93100,93100,93100,3
|
|
20230818,092700,101251800,93100,93100,93100,93100,0
|
|
20230818,092600,101251800,93100,93100,93100,93100,1
|
|
20230818,092500,101158700,93200,93200,93200,93200,20
|
|
20230818,092400,99294700,93100,93100,93100,93100,0
|
|
20230818,092300,99294700,93100,93600,93600,93100,98
|
|
20230818,092200,90135200,94000,94000,94000,94000,1
|
|
20230818,092100,90041200,94000,93500,94000,93500,24
|
|
20230818,092000,87796700,93700,93700,93700,93700,0
|
|
20230818,091900,87796700,93700,93700,93700,93700,0
|
|
20230818,091800,87796700,93700,93700,93700,93700,0
|
|
20230818,091700,87796700,93700,93700,93700,93700,0
|
|
20230818,091600,87796700,93700,93700,93700,93700,0
|
|
20230818,091500,87796700,93700,93700,93700,93700,0
|
|
20230818,091400,87796700,93700,93700,93700,93500,59
|
|
20230818,091300,82268600,93700,93600,93700,93600,7
|
|
20230818,091200,81613200,93300,94700,94700,93300,17
|
|
20230818,091100,80022900,94300,93600,94500,93600,184
|
|
20230818,091000,62686400,93600,94100,94400,93200,132
|
|
20230818,090900,50320200,94400,93900,94400,93900,76
|
|
20230818,090800,43177700,93900,93600,93900,93600,61
|
|
20230818,090700,37453100,93200,93100,93200,93100,58
|
|
20230818,090600,32048600,92900,92900,92900,92900,84
|
|
20230818,090500,24245000,92900,92900,92900,92900,0
|
|
20230818,090400,24245000,92900,92900,92900,92900,15
|
|
20230818,090300,22851500,92900,92900,92900,92900,11
|
|
20230818,090200,21829600,93200,93200,93200,93200,51
|
|
20230818,090100,17076400,93000,93000,93000,93000,0
|
|
20230818,090000,17076400,93000,92800,93000,92800,184
|