574 lines
29 KiB
CSV
574 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,183100,802069100,93700,93700,93700,93700,48
|
|
20230822,183000,802069100,93700,93700,93700,93700,0
|
|
20230822,182900,802069100,93700,93700,93700,93700,0
|
|
20230822,182800,802069100,93700,93700,93700,93700,0
|
|
20230822,182700,802069100,93700,93700,93700,93700,0
|
|
20230822,182600,802069100,93700,93700,93700,93700,0
|
|
20230822,182500,802069100,93700,93700,93700,93700,0
|
|
20230822,182400,802069100,93700,93700,93700,93700,0
|
|
20230822,182300,802069100,93700,93700,93700,93700,0
|
|
20230822,182200,802069100,93700,93700,93700,93700,0
|
|
20230822,182100,802069100,93700,93700,93700,93700,0
|
|
20230822,182000,802069100,93700,93700,93700,93700,0
|
|
20230822,181900,802069100,93700,93700,93700,93700,0
|
|
20230822,181800,802069100,93700,93700,93700,93700,0
|
|
20230822,181700,802069100,93700,93700,93700,93700,0
|
|
20230822,181600,802069100,93700,93700,93700,93700,0
|
|
20230822,181500,802069100,93700,93700,93700,93700,0
|
|
20230822,181400,802069100,93700,93700,93700,93700,0
|
|
20230822,181300,802069100,93700,93700,93700,93700,0
|
|
20230822,181200,802069100,93700,93700,93700,93700,0
|
|
20230822,181100,802069100,93700,93700,93700,93700,0
|
|
20230822,181000,802069100,93700,93700,93700,93700,0
|
|
20230822,180900,802069100,93700,93700,93700,93700,0
|
|
20230822,180800,802069100,93700,93700,93700,93700,0
|
|
20230822,180700,802069100,93700,93700,93700,93700,0
|
|
20230822,180600,802069100,93700,93700,93700,93700,0
|
|
20230822,180500,802069100,93700,93700,93700,93700,0
|
|
20230822,180400,802069100,93700,93700,93700,93700,0
|
|
20230822,180300,802069100,93700,93700,93700,93700,0
|
|
20230822,180200,802069100,93700,93700,93700,93700,0
|
|
20230822,180100,802069100,93700,93700,93700,93700,48
|
|
20230822,180000,802069100,93700,93700,93700,93700,0
|
|
20230822,175900,802069100,93700,93700,93700,93700,0
|
|
20230822,175800,802069100,93700,93700,93700,93700,0
|
|
20230822,175700,802069100,93700,93700,93700,93700,0
|
|
20230822,175600,802069100,93700,93700,93700,93700,0
|
|
20230822,175500,802069100,93700,93700,93700,93700,0
|
|
20230822,175400,802069100,93700,93700,93700,93700,0
|
|
20230822,175300,802069100,93700,93700,93700,93700,0
|
|
20230822,175200,802069100,93700,93700,93700,93700,0
|
|
20230822,175100,802069100,93700,93700,93700,93700,0
|
|
20230822,175000,802069100,93700,93700,93700,93700,0
|
|
20230822,174900,802069100,93700,93700,93700,93700,0
|
|
20230822,174800,802069100,93700,93700,93700,93700,0
|
|
20230822,174700,802069100,93700,93700,93700,93700,0
|
|
20230822,174600,802069100,93700,93700,93700,93700,0
|
|
20230822,174500,802069100,93700,93700,93700,93700,0
|
|
20230822,174400,802069100,93700,93700,93700,93700,0
|
|
20230822,174300,802069100,93700,93700,93700,93700,0
|
|
20230822,174200,802069100,93700,93700,93700,93700,0
|
|
20230822,174100,802069100,93700,93700,93700,93700,0
|
|
20230822,174000,802069100,93700,93700,93700,93700,0
|
|
20230822,173900,802069100,93700,93700,93700,93700,0
|
|
20230822,173800,802069100,93700,93700,93700,93700,0
|
|
20230822,173700,802069100,93700,93700,93700,93700,0
|
|
20230822,173600,802069100,93700,93700,93700,93700,0
|
|
20230822,173500,802069100,93700,93700,93700,93700,0
|
|
20230822,173400,802069100,93700,93700,93700,93700,0
|
|
20230822,173300,802069100,93700,93700,93700,93700,0
|
|
20230822,173200,802069100,93700,93700,93700,93700,0
|
|
20230822,173100,802069100,93700,93700,93700,93700,48
|
|
20230822,173000,802069100,93700,93700,93700,93700,0
|
|
20230822,172900,802069100,93700,93700,93700,93700,0
|
|
20230822,172800,802069100,93700,93700,93700,93700,0
|
|
20230822,172700,802069100,93700,93700,93700,93700,0
|
|
20230822,172600,802069100,93700,93700,93700,93700,0
|
|
20230822,172500,802069100,93700,93700,93700,93700,0
|
|
20230822,172400,802069100,93700,93700,93700,93700,0
|
|
20230822,172300,802069100,93700,93700,93700,93700,0
|
|
20230822,172200,802069100,93700,93700,93700,93700,0
|
|
20230822,172100,802069100,93700,93700,93700,93700,0
|
|
20230822,172000,802069100,93700,93700,93700,93700,0
|
|
20230822,171900,802069100,93700,93700,93700,93700,0
|
|
20230822,171800,802069100,93700,93700,93700,93700,0
|
|
20230822,171700,802069100,93700,93700,93700,93700,0
|
|
20230822,171600,802069100,93700,93700,93700,93700,0
|
|
20230822,171500,802069100,93700,93700,93700,93700,0
|
|
20230822,171400,802069100,93700,93700,93700,93700,0
|
|
20230822,171300,802069100,93700,93700,93700,93700,0
|
|
20230822,171200,802069100,93700,93700,93700,93700,0
|
|
20230822,171100,802069100,93700,93700,93700,93700,0
|
|
20230822,171000,802069100,93700,93700,93700,93700,0
|
|
20230822,170900,802069100,93700,93700,93700,93700,0
|
|
20230822,170800,802069100,93700,93700,93700,93700,0
|
|
20230822,170700,802069100,93700,93700,93700,93700,0
|
|
20230822,170600,802069100,93700,93700,93700,93700,0
|
|
20230822,170500,802069100,93700,93700,93700,93700,0
|
|
20230822,170400,802069100,93700,93700,93700,93700,0
|
|
20230822,170300,802069100,93700,93700,93700,93700,0
|
|
20230822,170200,802069100,93700,93700,93700,93700,0
|
|
20230822,170100,802069100,93700,93700,93700,93700,48
|
|
20230822,170000,802069100,93700,93700,93700,93700,0
|
|
20230822,165900,802069100,93700,93700,93700,93700,0
|
|
20230822,165800,802069100,93700,93700,93700,93700,0
|
|
20230822,165700,802069100,93700,93700,93700,93700,0
|
|
20230822,165600,802069100,93700,93700,93700,93700,0
|
|
20230822,165500,802069100,93700,93700,93700,93700,0
|
|
20230822,165400,802069100,93700,93700,93700,93700,0
|
|
20230822,165300,802069100,93700,93700,93700,93700,0
|
|
20230822,165200,802069100,93700,93700,93700,93700,0
|
|
20230822,165100,802069100,93700,93700,93700,93700,0
|
|
20230822,165000,802069100,93700,93700,93700,93700,0
|
|
20230822,164900,802069100,93700,93700,93700,93700,0
|
|
20230822,164800,802069100,93700,93700,93700,93700,0
|
|
20230822,164700,802069100,93700,93700,93700,93700,0
|
|
20230822,164600,802069100,93700,93700,93700,93700,0
|
|
20230822,164500,802069100,93700,93700,93700,93700,0
|
|
20230822,164400,802069100,93700,93700,93700,93700,0
|
|
20230822,164300,802069100,93700,93700,93700,93700,0
|
|
20230822,164200,802069100,93700,93700,93700,93700,0
|
|
20230822,164100,802069100,93700,93700,93700,93700,0
|
|
20230822,164000,802069100,93700,93700,93700,93700,0
|
|
20230822,163900,802069100,93700,93700,93700,93700,0
|
|
20230822,163800,802069100,93700,93700,93700,93700,0
|
|
20230822,163700,802069100,93700,93700,93700,93700,0
|
|
20230822,163600,802069100,93700,93700,93700,93700,0
|
|
20230822,163500,802069100,93700,93700,93700,93700,0
|
|
20230822,163400,802069100,93700,93700,93700,93700,0
|
|
20230822,163300,802069100,93700,93700,93700,93700,0
|
|
20230822,163200,802069100,93700,93700,93700,93700,0
|
|
20230822,163100,802069100,93700,93700,93700,93700,48
|
|
20230822,163000,802069100,93700,93700,93700,93700,0
|
|
20230822,162900,802069100,93700,93700,93700,93700,0
|
|
20230822,162800,802069100,93700,93700,93700,93700,0
|
|
20230822,162700,802069100,93700,93700,93700,93700,0
|
|
20230822,162600,802069100,93700,93700,93700,93700,0
|
|
20230822,162500,802069100,93700,93700,93700,93700,0
|
|
20230822,162400,802069100,93700,93700,93700,93700,0
|
|
20230822,162300,802069100,93700,93700,93700,93700,0
|
|
20230822,162200,802069100,93700,93700,93700,93700,0
|
|
20230822,162100,802069100,93700,93700,93700,93700,0
|
|
20230822,162000,802069100,93700,93700,93700,93700,0
|
|
20230822,161900,802069100,93700,93700,93700,93700,0
|
|
20230822,161800,802069100,93700,93700,93700,93700,0
|
|
20230822,161700,802069100,93700,93700,93700,93700,0
|
|
20230822,161600,802069100,93700,93700,93700,93700,0
|
|
20230822,161500,802069100,93700,93700,93700,93700,0
|
|
20230822,161400,802069100,93700,93700,93700,93700,0
|
|
20230822,161300,802069100,93700,93700,93700,93700,0
|
|
20230822,161200,802069100,93700,93700,93700,93700,0
|
|
20230822,161100,802069100,93700,93700,93700,93700,0
|
|
20230822,161000,802069100,93700,93700,93700,93700,0
|
|
20230822,160900,802069100,93700,93700,93700,93700,0
|
|
20230822,160800,802069100,93700,93700,93700,93700,0
|
|
20230822,160700,802069100,93700,93700,93700,93700,0
|
|
20230822,160600,802069100,93700,93700,93700,93700,0
|
|
20230822,160500,802069100,93700,93700,93700,93700,0
|
|
20230822,160400,802069100,93700,93700,93700,93700,0
|
|
20230822,160300,802069100,93700,93700,93700,93700,0
|
|
20230822,160200,802069100,93700,93700,93700,93700,0
|
|
20230822,160100,802069100,93700,93700,93700,93700,48
|
|
20230822,160000,802069100,93700,93700,93700,93700,0
|
|
20230822,155900,802069100,93700,93700,93700,93700,0
|
|
20230822,155800,802069100,93700,93700,93700,93700,0
|
|
20230822,155700,802069100,93700,93700,93700,93700,0
|
|
20230822,155600,802069100,93700,93700,93700,93700,0
|
|
20230822,155500,802069100,93700,93700,93700,93700,0
|
|
20230822,155400,802069100,93700,93700,93700,93700,0
|
|
20230822,155300,802069100,93700,93700,93700,93700,0
|
|
20230822,155200,802069100,93700,93700,93700,93700,0
|
|
20230822,155100,802069100,93700,93700,93700,93700,0
|
|
20230822,155000,802069100,93700,93700,93700,93700,0
|
|
20230822,154900,802069100,93700,93700,93700,93700,0
|
|
20230822,154800,802069100,93700,93700,93700,93700,0
|
|
20230822,154700,802069100,93700,93700,93700,93700,0
|
|
20230822,154600,802069100,93700,93700,93700,93700,0
|
|
20230822,154500,802069100,93700,93700,93700,93700,0
|
|
20230822,154400,802069100,93700,93700,93700,93700,0
|
|
20230822,154300,802069100,93700,93700,93700,93700,0
|
|
20230822,154200,802069100,93700,93700,93700,93700,0
|
|
20230822,154100,802069100,93700,93700,93700,93700,0
|
|
20230822,154000,802069100,93700,93700,93700,93700,0
|
|
20230822,153900,802069100,93700,93700,93700,93700,0
|
|
20230822,153800,802069100,93700,93700,93700,93700,0
|
|
20230822,153700,802069100,93700,93700,93700,93700,0
|
|
20230822,153600,802069100,93700,93700,93700,93700,0
|
|
20230822,153500,802069100,93700,93700,93700,93700,0
|
|
20230822,153400,802069100,93700,93700,93700,93700,0
|
|
20230822,153300,802069100,93700,93700,93700,93700,0
|
|
20230822,153200,802069100,93700,93700,93700,93700,0
|
|
20230822,153100,802069100,93700,93700,93700,93700,48
|
|
20230822,153000,802069100,93700,93700,93700,93700,48
|
|
20230822,152900,797571500,93800,93800,93800,93800,0
|
|
20230822,152800,797571500,93800,93800,93800,93800,0
|
|
20230822,152700,797571500,93800,93800,93800,93800,0
|
|
20230822,152600,797571500,93800,93800,93800,93800,0
|
|
20230822,152500,797571500,93800,93800,93800,93800,0
|
|
20230822,152400,797571500,93800,93800,93800,93800,0
|
|
20230822,152300,797571500,93800,93800,93800,93800,0
|
|
20230822,152200,797571500,93800,93800,93800,93800,0
|
|
20230822,152100,797571500,93800,93800,93800,93800,0
|
|
20230822,152000,797571500,93800,93800,93800,93800,0
|
|
20230822,151900,797571500,93800,93800,93800,93800,2
|
|
20230822,151800,797383900,93700,93800,93800,93700,5
|
|
20230822,151700,796915200,93800,93800,93800,93800,1
|
|
20230822,151600,796821400,93700,94000,94000,93700,9
|
|
20230822,151500,795976600,94000,94000,94000,94000,1
|
|
20230822,151400,795882600,93700,93700,93700,93700,0
|
|
20230822,151300,795882600,93700,94200,94200,93700,13
|
|
20230822,151200,794663400,94100,94100,94100,94100,0
|
|
20230822,151100,794663400,94100,94200,94200,94100,3
|
|
20230822,151000,794381000,94000,93700,94000,93700,8
|
|
20230822,150900,793630700,93800,93800,93800,93800,1
|
|
20230822,150800,793536900,93700,93900,93900,93700,4
|
|
20230822,150700,793161700,94200,93800,94200,93700,3
|
|
20230822,150600,792880000,93600,93600,93600,93600,0
|
|
20230822,150500,792880000,93600,93600,93600,93600,45
|
|
20230822,150400,788668000,93600,93600,93600,93500,11
|
|
20230822,150300,787638600,93600,93600,93600,93500,13
|
|
20230822,150200,786421900,93700,93800,93800,93500,267
|
|
20230822,150100,761395000,94200,94200,94200,94200,2
|
|
20230822,150000,761206600,94200,94200,94200,94200,72
|
|
20230822,145900,754424200,94100,94100,94100,93800,23
|
|
20230822,145800,752261100,93800,94000,94100,93800,21
|
|
20230822,145700,750285700,94100,94100,94200,94100,27
|
|
20230822,145600,747744300,94100,93900,94200,93900,19
|
|
20230822,145500,745955600,93900,94300,94300,93900,34
|
|
20230822,145400,742752700,94300,94200,94300,93900,20
|
|
20230822,145300,740868400,94200,94200,94300,94000,33
|
|
20230822,145200,737758500,93900,94200,94200,93900,21
|
|
20230822,145100,735780900,94300,94200,94300,94000,30
|
|
20230822,145000,732953300,94300,94100,94300,94000,65
|
|
20230822,144900,726831800,94300,94100,94300,94100,30
|
|
20230822,144800,724006000,94000,94200,94300,94000,37
|
|
20230822,144700,720523600,94300,94000,94300,93800,341
|
|
20230822,144600,688412000,94000,93900,94000,93800,19
|
|
20230822,144500,686627300,94000,94000,94000,93900,26
|
|
20230822,144400,684183400,93800,94000,94000,93800,22
|
|
20230822,144300,682116800,94000,94000,94000,93800,28
|
|
20230822,144200,679486000,94000,93900,94000,93800,17
|
|
20230822,144100,677889500,93800,93800,93900,93800,27
|
|
20230822,144000,675354700,93800,93800,93900,93700,56
|
|
20230822,143900,670101100,93700,93800,93900,93500,32
|
|
20230822,143800,667100200,93800,93900,93900,93600,75
|
|
20230822,143700,660071000,93900,93800,94000,93600,27
|
|
20230822,143600,657535200,93700,93900,93900,93600,28
|
|
20230822,143500,654909300,93900,94000,94000,93600,108
|
|
20230822,143400,644783300,94000,94000,94000,94000,19
|
|
20230822,143300,642997300,94000,94000,94000,93700,26
|
|
20230822,143200,640553900,94000,94000,94000,93700,19
|
|
20230822,143100,638768500,94000,93700,94000,93700,26
|
|
20230822,143000,636326000,93800,93900,94000,93800,54
|
|
20230822,142900,631255100,93900,93900,93900,93800,39
|
|
20230822,142800,627593300,93900,93700,93900,93700,30
|
|
20230822,142700,624776800,93700,94100,94100,93700,82
|
|
20230822,142600,617082200,93800,94100,94100,93800,32
|
|
20230822,142500,614071600,94100,94100,94100,93800,28
|
|
20230822,142400,611438000,94100,93800,94100,93800,32
|
|
20230822,142300,608427400,94100,94100,94100,94000,42
|
|
20230822,142200,604475900,93800,93800,94100,93800,36
|
|
20230822,142100,601091000,94100,94000,94100,93800,44
|
|
20230822,142000,596956300,93900,93800,94000,93700,64
|
|
20230822,141900,590944000,93900,93900,93900,93900,13
|
|
20230822,141800,589723300,93700,93800,93900,93700,75
|
|
20230822,141700,582693100,93800,93900,93900,93700,15
|
|
20230822,141600,581285200,93900,93800,93900,93800,4
|
|
20230822,141500,580909900,93900,93800,93900,93800,13
|
|
20230822,141400,579689400,93800,93800,94000,93700,23
|
|
20230822,141300,577530800,93900,93700,93900,93700,14
|
|
20230822,141200,576216600,93900,93700,94000,93700,21
|
|
20230822,141100,574244700,93800,93800,93900,93800,57
|
|
20230822,141000,568896800,93800,94000,94000,93700,14
|
|
20230822,140900,567581600,93700,93900,93900,93700,13
|
|
20230822,140800,566361300,93900,93900,93900,93900,14
|
|
20230822,140700,565046700,93800,93900,93900,93800,8
|
|
20230822,140600,564296100,93800,93700,93800,93700,13
|
|
20230822,140500,563076900,93800,93900,93900,93800,13
|
|
20230822,140400,561857400,93800,93900,93900,93800,15
|
|
20230822,140300,560449200,93700,93900,93900,93700,23
|
|
20230822,140200,558290700,93900,94000,94000,93700,38
|
|
20230822,140100,554726400,93800,93800,94100,93700,61
|
|
20230822,140000,548997600,93800,94000,94000,93800,29
|
|
20230822,135900,546274800,94000,94200,94200,94000,2
|
|
20230822,135800,546086600,94000,93700,94000,93700,12
|
|
20230822,135700,544959200,93800,93800,94000,93700,20
|
|
20230822,135600,543082800,93900,94000,94000,93900,18
|
|
20230822,135500,541391500,94000,94000,94000,93900,15
|
|
20230822,135400,539981700,93900,93800,94000,93800,18
|
|
20230822,135300,538290800,94000,94000,94000,94000,14
|
|
20230822,135200,536974800,93800,94000,94000,93800,13
|
|
20230822,135100,535753200,94000,94000,94100,93700,63
|
|
20230822,135000,529828800,93900,94000,94000,93900,4
|
|
20230822,134900,529453000,94000,94000,94000,94000,12
|
|
20230822,134800,528325000,93700,94000,94000,93700,14
|
|
20230822,134700,527009600,94000,93800,94000,93800,15
|
|
20230822,134600,525600200,93900,93900,93900,93900,41
|
|
20230822,134500,521750300,94100,94100,94100,94000,17
|
|
20230822,134400,520150900,93900,94000,94000,93900,13
|
|
20230822,134300,518929100,94000,94100,94100,93900,20
|
|
20230822,134200,517048200,93900,93900,93900,93900,2
|
|
20230822,134100,516860400,94000,94000,94000,93900,17
|
|
20230822,134000,515262800,94000,94000,94000,93800,27
|
|
20230822,133900,512727500,94100,93800,94100,93800,15
|
|
20230822,133800,511318000,93800,93800,93800,93800,3
|
|
20230822,133700,511036600,93800,94000,94000,93800,15
|
|
20230822,133600,509627000,93900,94100,94100,93900,13
|
|
20230822,133500,508404100,94000,94000,94100,93900,17
|
|
20230822,133400,506806200,93900,94100,94100,93900,65
|
|
20230822,133300,500700500,94100,93900,94100,93900,3
|
|
20230822,133200,500418600,94100,94200,94200,94000,64
|
|
20230822,133100,494391600,94200,94100,94200,94100,15
|
|
20230822,133000,492978900,94200,94200,94200,94200,13
|
|
20230822,132900,491754300,94000,94100,94100,94000,13
|
|
20230822,132800,490531200,94000,94100,94100,94000,19
|
|
20230822,132700,488743800,94000,93900,94300,93900,14
|
|
20230822,132600,487424700,94300,94300,94300,94000,14
|
|
20230822,132500,486104800,94000,94100,94100,94000,7
|
|
20230822,132400,485446400,94200,94100,94200,94100,15
|
|
20230822,132300,484033500,94100,94100,94300,94100,16
|
|
20230822,132200,482525700,94200,94300,94400,94200,61
|
|
20230822,132100,476772100,94200,94300,94300,94200,23
|
|
20230822,132000,474604000,94200,94200,94200,94200,7
|
|
20230822,131900,473944600,94300,94400,94400,94300,13
|
|
20230822,131800,472717500,94400,94200,94400,94200,14
|
|
20230822,131700,471397300,94200,94400,94400,94200,15
|
|
20230822,131600,469981600,94400,94300,94400,94300,6
|
|
20230822,131500,469415700,94400,94300,94400,94200,16
|
|
20230822,131400,467905800,94300,94300,94300,94300,10
|
|
20230822,131300,466962800,94300,94300,94300,94300,14
|
|
20230822,131200,465642600,94300,94200,94300,94200,58
|
|
20230822,131100,460177300,94300,94100,94300,94100,15
|
|
20230822,131000,458763400,94300,94300,94300,94200,19
|
|
20230822,130900,456972400,94100,94400,94400,94100,15
|
|
20230822,130800,455557100,94400,94300,94400,94300,14
|
|
20230822,130700,454236700,94200,94200,94200,94200,0
|
|
20230822,130600,454236700,94200,94200,94200,94200,12
|
|
20230822,130500,453106300,94200,94300,94300,94200,15
|
|
20230822,130400,451692200,94200,94300,94300,94100,15
|
|
20230822,130300,450278000,94100,94300,94300,94100,12
|
|
20230822,130200,449146600,94300,94300,94300,94100,68
|
|
20230822,130100,442739400,94200,94100,94300,94100,22
|
|
20230822,130000,440666000,94400,94400,94400,94400,13
|
|
20230822,125900,439438800,94300,94300,94300,94300,1
|
|
20230822,125800,439344500,94300,94200,94300,94100,21
|
|
20230822,125700,437365600,94300,94300,94300,94300,13
|
|
20230822,125600,436139700,94300,94300,94300,94300,11
|
|
20230822,125500,435102400,94000,94300,94300,94000,15
|
|
20230822,125400,433688500,94300,94300,94300,94300,12
|
|
20230822,125300,432556900,94300,94200,94300,94200,13
|
|
20230822,125200,431332200,94100,94300,94300,94100,75
|
|
20230822,125100,424272100,94300,94100,94300,94100,11
|
|
20230822,125000,423236400,94100,94100,94100,94100,1
|
|
20230822,124900,423142300,94300,94300,94300,94100,34
|
|
20230822,124800,419938400,94300,94300,94300,94300,12
|
|
20230822,124700,418806800,94400,94300,94400,94300,29
|
|
20230822,124600,416070600,94500,94500,94500,94500,11
|
|
20230822,124500,415031100,94500,94600,94600,94500,17
|
|
20230822,124400,413423400,94400,94700,94700,94400,16
|
|
20230822,124300,411908700,94700,94600,94700,94600,61
|
|
20230822,124200,406136700,94400,94500,94600,94400,14
|
|
20230822,124100,404814000,94600,94600,94600,94600,12
|
|
20230822,124000,403678800,94500,94500,94500,94500,14
|
|
20230822,123900,402355800,94500,94500,94500,94400,33
|
|
20230822,123800,399238700,94500,94700,94700,94500,17
|
|
20230822,123700,397629600,94700,94600,94700,94600,13
|
|
20230822,123600,396399700,94600,94600,94600,94600,13
|
|
20230822,123500,395169900,94600,94700,94700,94600,13
|
|
20230822,123400,393938900,94500,94700,94700,94500,31
|
|
20230822,123300,391006700,94700,94700,94700,94600,71
|
|
20230822,123200,384284800,94700,94800,94800,94700,33
|
|
20230822,123100,381159500,94800,94800,94800,94800,25
|
|
20230822,123000,378789500,94800,94700,94800,94700,13
|
|
20230822,122900,377557300,94800,94800,94800,94800,14
|
|
20230822,122800,376230100,94800,94700,94800,94700,31
|
|
20230822,122700,373293200,94800,94800,94800,94700,14
|
|
20230822,122600,371966200,94700,94800,94800,94700,14
|
|
20230822,122500,370639300,94700,94800,94800,94700,49
|
|
20230822,122400,365997600,94700,94800,94800,94700,3
|
|
20230822,122300,365713400,94700,94700,94700,94700,79
|
|
20230822,122200,358232100,94700,94600,94700,94600,30
|
|
20230822,122100,355393000,94600,94600,94600,94600,22
|
|
20230822,122000,353311800,94600,94500,94600,94500,15
|
|
20230822,121900,351893000,94500,94500,94600,94400,15
|
|
20230822,121800,350475500,94600,94600,94600,94500,17
|
|
20230822,121700,348867500,94500,94500,94500,94500,9
|
|
20230822,121600,348017000,94400,94600,94600,94400,3
|
|
20230822,121500,347733500,94600,94500,94600,94500,12
|
|
20230822,121400,346598400,94600,94600,94600,94600,15
|
|
20230822,121300,345179400,94600,94500,94600,94400,64
|
|
20230822,121200,339126400,94600,94600,94600,94600,12
|
|
20230822,121100,337991200,94500,94500,94500,94500,13
|
|
20230822,121000,336762700,94500,94600,94600,94500,14
|
|
20230822,120900,335438500,94600,94600,94600,94600,11
|
|
20230822,120800,334397900,94600,94500,94600,94500,14
|
|
20230822,120700,333073600,94500,94600,94600,94500,4
|
|
20230822,120600,332695300,94600,94600,94600,94600,13
|
|
20230822,120500,331465500,94600,94500,94600,94500,13
|
|
20230822,120400,330235900,94600,94500,94600,94500,66
|
|
20230822,120300,323997600,94500,94500,94500,94500,13
|
|
20230822,120200,322769100,94500,94400,94500,94400,15
|
|
20230822,120100,321351800,94500,94500,94500,94500,12
|
|
20230822,120000,320217800,94500,94400,94500,94400,11
|
|
20230822,115900,319179100,94300,94400,94400,94300,2
|
|
20230822,115800,318990400,94500,94500,94500,94500,12
|
|
20230822,115700,317856400,94500,94500,94500,94500,12
|
|
20230822,115600,316722400,94300,94400,94500,94300,16
|
|
20230822,115500,315210900,94400,94300,94400,94300,13
|
|
20230822,115400,313983800,94400,94200,94400,94200,97
|
|
20230822,115300,304827200,94200,94400,94400,94200,12
|
|
20230822,115200,303694600,94400,94300,94400,94300,14
|
|
20230822,115100,302374300,94300,94300,94300,94300,12
|
|
20230822,115000,301242700,94300,94400,94400,94300,26
|
|
20230822,114900,298788500,94500,94500,94500,94500,13
|
|
20230822,114800,297560000,94500,94500,94500,94500,12
|
|
20230822,114700,296426000,94500,94500,94500,94500,14
|
|
20230822,114600,295103000,94500,94500,94500,94500,11
|
|
20230822,114500,294063500,94500,94500,94500,94500,14
|
|
20230822,114400,292740500,94400,94300,94400,94300,80
|
|
20230822,114300,285189800,94300,94400,94400,94300,19
|
|
20230822,114200,283396300,94300,94400,94400,94300,14
|
|
20230822,114100,282074900,94400,94400,94400,94400,3
|
|
20230822,114000,281791700,94400,94300,94400,94300,13
|
|
20230822,113900,280564600,94300,94300,94300,94300,4
|
|
20230822,113800,280187400,94300,94300,94300,94300,16
|
|
20230822,113700,278678600,94300,94300,94300,94300,14
|
|
20230822,113600,277358400,94300,94300,94300,94300,12
|
|
20230822,113500,276226800,94300,94300,94300,94300,12
|
|
20230822,113400,275095200,94300,94200,94300,94100,84
|
|
20230822,113300,267182400,94200,94200,94200,94200,2
|
|
20230822,113200,266994000,94100,94100,94100,94100,11
|
|
20230822,113100,265958900,94100,94100,94100,94100,12
|
|
20230822,113000,264829700,94100,94100,94100,94100,21
|
|
20230822,112900,262853600,94100,94200,94200,94000,65
|
|
20230822,112800,256733100,94300,94300,94300,94300,11
|
|
20230822,112700,255695800,94300,94300,94300,94300,15
|
|
20230822,112600,254281300,94300,94300,94300,94300,12
|
|
20230822,112500,253149700,94300,94300,94300,94300,13
|
|
20230822,112400,251923800,94200,94200,94200,94200,31
|
|
20230822,112300,249003600,94200,94100,94200,94100,25
|
|
20230822,112200,246649800,94300,94300,94300,94300,12
|
|
20230822,112100,245518200,94300,94300,94300,94000,64
|
|
20230822,112000,239489200,94400,94400,94400,94400,11
|
|
20230822,111900,238450800,94400,94400,94400,94400,15
|
|
20230822,111800,237034800,94400,94400,94400,94400,12
|
|
20230822,111700,235902000,94400,94400,94400,94400,13
|
|
20230822,111600,234674800,94400,94400,94400,94400,1
|
|
20230822,111500,234580400,94400,94300,94400,94300,52
|
|
20230822,111400,229675600,94300,94100,94300,94000,14
|
|
20230822,111300,228355900,94300,94400,94400,94300,21
|
|
20230822,111200,226374700,94400,94200,94400,94200,6
|
|
20230822,111100,225808500,94400,94600,94600,94400,42
|
|
20230822,111000,221840800,94600,94600,94600,94600,13
|
|
20230822,110900,220611000,94600,94500,94600,94500,15
|
|
20230822,110800,219192200,94600,94600,94600,94600,15
|
|
20230822,110700,217773200,94600,94600,94600,94600,1
|
|
20230822,110600,217678600,94600,94500,94600,94500,14
|
|
20230822,110500,216354400,94500,94400,94500,94400,73
|
|
20230822,110400,209456900,94400,94400,94400,94400,8
|
|
20230822,110300,208701700,94100,94300,94400,94100,13
|
|
20230822,110200,207474900,94400,94400,94400,94400,15
|
|
20230822,110100,206058900,94500,94500,94500,94500,14
|
|
20230822,110000,204735900,94300,94500,94500,94300,14
|
|
20230822,105900,203413200,94500,94500,94500,94500,12
|
|
20230822,105800,202279200,94500,94300,94500,94300,2
|
|
20230822,105700,202090400,94300,94000,94300,94000,118
|
|
20230822,105600,190984200,94000,94000,94000,94000,76
|
|
20230822,105500,183840200,94000,93900,94000,93900,27
|
|
20230822,105400,181303800,93900,93900,93900,93900,14
|
|
20230822,105300,179989200,93800,93800,93800,93800,11
|
|
20230822,105200,178957400,93800,93900,93900,93800,13
|
|
20230822,105100,177736800,93900,93900,93900,93900,12
|
|
20230822,105000,176610000,93900,93900,93900,93900,3
|
|
20230822,104900,176328300,93900,93900,93900,93900,12
|
|
20230822,104800,175201500,93900,93900,93900,93900,12
|
|
20230822,104700,174074700,93900,93900,93900,93900,12
|
|
20230822,104600,172947900,93900,94100,94100,93900,77
|
|
20230822,104500,165709400,94100,94000,94100,94000,27
|
|
20230822,104400,163170300,94000,93900,94000,93900,13
|
|
20230822,104300,161949400,93900,94000,94000,93900,4
|
|
20230822,104200,161573500,94000,94000,94000,94000,1
|
|
20230822,104100,161479500,94000,94000,94000,94000,0
|
|
20230822,104000,161479500,94000,94000,94000,94000,1
|
|
20230822,103900,161385500,94000,94000,94000,94000,2
|
|
20230822,103800,161197500,94000,93700,94000,93700,3
|
|
20230822,103700,160916100,94000,94000,94000,94000,1
|
|
20230822,103600,160822100,93900,93900,94000,93900,80
|
|
20230822,103500,153309900,93600,93900,93900,93600,3
|
|
20230822,103400,153028600,94000,93700,94000,93700,135
|
|
20230822,103300,140378800,93900,93900,94100,93900,25
|
|
20230822,103200,138031100,94100,94100,94100,94100,4
|
|
20230822,103100,137654700,94200,94200,94200,94200,2
|
|
20230822,103000,137466300,94200,94200,94200,94200,0
|
|
20230822,102900,137466300,94200,94200,94200,94200,3
|
|
20230822,102800,137183700,94100,94100,94100,94100,2
|
|
20230822,102700,136995500,93800,93800,93800,93800,46
|
|
20230822,102600,132680700,93800,93700,93800,93700,185
|
|
20230822,102500,115328100,93700,93800,93800,93700,12
|
|
20230822,102400,114203500,93700,93600,93700,93600,12
|
|
20230822,102300,113080200,93600,93600,93600,93600,2
|
|
20230822,102200,112893000,93500,93500,93500,93500,19
|
|
20230822,102100,111116500,93500,93500,93500,93500,10
|
|
20230822,102000,110181500,93400,93500,93500,93400,2
|
|
20230822,101900,109994600,93500,93500,93500,93500,1
|
|
20230822,101800,109901100,93500,93500,93500,93500,0
|
|
20230822,101700,109901100,93500,93500,93500,93500,11
|
|
20230822,101600,108872600,93500,93400,93500,93400,46
|
|
20230822,101500,104573400,93400,93400,93400,93400,1
|
|
20230822,101400,104480000,93400,93400,93400,93400,9
|
|
20230822,101300,103639400,93400,93100,93400,93100,7
|
|
20230822,101200,102987400,93400,93400,93400,93400,1
|
|
20230822,101100,102894000,93400,93400,93400,93400,1
|
|
20230822,101000,102800600,93200,93500,93500,93200,32
|
|
20230822,100900,99815200,93500,93500,93500,93500,2
|
|
20230822,100800,99628200,93500,93500,93500,93500,3
|
|
20230822,100700,99347700,93500,93500,93500,93500,9
|
|
20230822,100600,98506200,93500,93500,93500,93500,2
|
|
20230822,100500,98319200,93500,93500,93500,93500,1
|
|
20230822,100400,98225700,93500,93500,93500,93500,1
|
|
20230822,100300,98132200,93500,93500,93500,93500,10
|
|
20230822,100200,97197200,93500,93500,93500,93500,1
|
|
20230822,100100,97103700,93500,93500,93500,93500,1
|
|
20230822,100000,97010200,93500,93500,93500,93500,1
|
|
20230822,095900,96916700,93500,93200,93500,93200,10
|
|
20230822,095800,95982600,93300,93200,93300,93200,4
|
|
20230822,095700,95609700,93200,93100,93200,93000,398
|
|
20230822,095600,58595400,93100,93100,93300,93100,11
|
|
20230822,095500,57569500,93100,93200,93200,93100,54
|
|
20230822,095400,52537100,93300,93300,93300,93300,1
|
|
20230822,095300,52443800,93300,93300,93300,93300,25
|
|
20230822,095200,50111300,93600,93600,93600,93600,10
|
|
20230822,095100,49175300,93600,93600,93600,93600,1
|
|
20230822,095000,49081700,93400,93600,93600,93400,3
|
|
20230822,094900,48801300,93600,93600,93600,93600,8
|
|
20230822,094800,48052500,93600,93400,93600,93400,5
|
|
20230822,094700,47584700,93400,93600,93600,93400,2
|
|
20230822,094600,47397700,93600,93600,93600,93600,1
|
|
20230822,094500,47304100,93500,93500,93500,93400,50
|
|
20230822,094400,42629300,93500,93500,93500,93500,3
|
|
20230822,094300,42348800,93500,93500,93500,93500,0
|
|
20230822,094200,42348800,93500,93500,93500,93300,10
|
|
20230822,094100,41414000,93500,93500,93500,93500,2
|
|
20230822,094000,41227000,93500,93500,93500,93500,1
|
|
20230822,093900,41133500,93400,93400,93400,93400,2
|
|
20230822,093800,40946700,93400,93100,93400,93100,52
|
|
20230822,093700,36097700,93200,93200,93200,92900,27
|
|
20230822,093600,33581600,93200,93200,93200,93000,3
|
|
20230822,093500,33302200,93000,93400,93400,93000,32
|
|
20230822,093400,30320100,93400,93400,93400,93400,5
|
|
20230822,093300,29853100,93300,93300,93300,93300,1
|
|
20230822,093200,29759800,93400,93500,93500,93300,9
|
|
20230822,093100,28919400,93300,93300,93300,93300,5
|
|
20230822,093000,28452900,93300,93000,93300,93000,4
|
|
20230822,092900,28080300,93000,93100,93100,93000,5
|
|
20230822,092800,27614900,93000,93100,93100,93000,4
|
|
20230822,092700,27242700,93300,93600,93600,93100,11
|
|
20230822,092600,26216300,93600,93600,93600,93600,2
|
|
20230822,092500,26029100,93600,93600,93600,93600,2
|
|
20230822,092400,25841900,93600,93600,93600,93600,9
|
|
20230822,092300,24999500,93700,93700,93700,93700,1
|
|
20230822,092200,24905800,93300,93600,93600,93300,2
|
|
20230822,092100,24718900,93700,93700,93700,93700,1
|
|
20230822,092000,24625200,93600,93300,93600,93300,8
|
|
20230822,091900,23876700,93400,93700,93700,93400,4
|
|
20230822,091800,23502200,93700,93700,93700,93700,2
|
|
20230822,091700,23314800,93700,93700,93700,93300,9
|
|
20230822,091600,22471900,93700,93300,93700,93300,11
|
|
20230822,091500,21441600,93700,93700,93700,93700,2
|
|
20230822,091400,21254200,93700,93400,93700,93400,43
|
|
20230822,091300,17227600,93700,93800,93800,93700,39
|
|
20230822,091200,13572300,93800,93700,93800,93700,3
|
|
20230822,091100,13291100,93800,93600,93800,93500,19
|
|
20230822,091000,11511700,93600,93300,93600,93200,13
|
|
20230822,090900,10298500,92900,92700,92900,92700,10
|
|
20230822,090800,9370100,92600,92800,92800,92600,13
|
|
20230822,090700,8165000,92900,92900,92900,92900,2
|
|
20230822,090600,7979200,92800,92800,92800,92800,8
|
|
20230822,090500,7236800,92800,92800,92800,92800,20
|
|
20230822,090400,5380800,92800,92800,92800,92800,0
|
|
20230822,090300,5380800,92800,92800,92800,92800,1
|
|
20230822,090200,5288000,92800,92800,92800,92600,51
|
|
20230822,090100,556800,92800,92800,92800,92800,0
|
|
20230822,090000,556800,92800,92800,92800,92800,6
|