574 lines
29 KiB
CSV
574 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,183100,559795200,94800,94800,94800,94800,202
|
|
20230823,183000,559795200,94800,94800,94800,94800,0
|
|
20230823,182900,559795200,94800,94800,94800,94800,0
|
|
20230823,182800,559795200,94800,94800,94800,94800,0
|
|
20230823,182700,559795200,94800,94800,94800,94800,0
|
|
20230823,182600,559795200,94800,94800,94800,94800,0
|
|
20230823,182500,559795200,94800,94800,94800,94800,0
|
|
20230823,182400,559795200,94800,94800,94800,94800,0
|
|
20230823,182300,559795200,94800,94800,94800,94800,0
|
|
20230823,182200,559795200,94800,94800,94800,94800,0
|
|
20230823,182100,559795200,94800,94800,94800,94800,0
|
|
20230823,182000,559795200,94800,94800,94800,94800,0
|
|
20230823,181900,559795200,94800,94800,94800,94800,0
|
|
20230823,181800,559795200,94800,94800,94800,94800,0
|
|
20230823,181700,559795200,94800,94800,94800,94800,0
|
|
20230823,181600,559795200,94800,94800,94800,94800,0
|
|
20230823,181500,559795200,94800,94800,94800,94800,0
|
|
20230823,181400,559795200,94800,94800,94800,94800,0
|
|
20230823,181300,559795200,94800,94800,94800,94800,0
|
|
20230823,181200,559795200,94800,94800,94800,94800,0
|
|
20230823,181100,559795200,94800,94800,94800,94800,0
|
|
20230823,181000,559795200,94800,94800,94800,94800,0
|
|
20230823,180900,559795200,94800,94800,94800,94800,0
|
|
20230823,180800,559795200,94800,94800,94800,94800,0
|
|
20230823,180700,559795200,94800,94800,94800,94800,0
|
|
20230823,180600,559795200,94800,94800,94800,94800,0
|
|
20230823,180500,559795200,94800,94800,94800,94800,0
|
|
20230823,180400,559795200,94800,94800,94800,94800,0
|
|
20230823,180300,559795200,94800,94800,94800,94800,0
|
|
20230823,180200,559795200,94800,94800,94800,94800,0
|
|
20230823,180100,559795200,94800,94800,94800,94800,202
|
|
20230823,180000,559795200,94800,94800,94800,94800,0
|
|
20230823,175900,559795200,94800,94800,94800,94800,0
|
|
20230823,175800,559795200,94800,94800,94800,94800,0
|
|
20230823,175700,559795200,94800,94800,94800,94800,0
|
|
20230823,175600,559795200,94800,94800,94800,94800,0
|
|
20230823,175500,559795200,94800,94800,94800,94800,0
|
|
20230823,175400,559795200,94800,94800,94800,94800,0
|
|
20230823,175300,559795200,94800,94800,94800,94800,0
|
|
20230823,175200,559795200,94800,94800,94800,94800,0
|
|
20230823,175100,559795200,94800,94800,94800,94800,0
|
|
20230823,175000,559795200,94800,94800,94800,94800,0
|
|
20230823,174900,559795200,94800,94800,94800,94800,0
|
|
20230823,174800,559795200,94800,94800,94800,94800,0
|
|
20230823,174700,559795200,94800,94800,94800,94800,0
|
|
20230823,174600,559795200,94800,94800,94800,94800,0
|
|
20230823,174500,559795200,94800,94800,94800,94800,0
|
|
20230823,174400,559795200,94800,94800,94800,94800,0
|
|
20230823,174300,559795200,94800,94800,94800,94800,0
|
|
20230823,174200,559795200,94800,94800,94800,94800,0
|
|
20230823,174100,559795200,94800,94800,94800,94800,0
|
|
20230823,174000,559795200,94800,94800,94800,94800,0
|
|
20230823,173900,559795200,94800,94800,94800,94800,0
|
|
20230823,173800,559795200,94800,94800,94800,94800,0
|
|
20230823,173700,559795200,94800,94800,94800,94800,0
|
|
20230823,173600,559795200,94800,94800,94800,94800,0
|
|
20230823,173500,559795200,94800,94800,94800,94800,0
|
|
20230823,173400,559795200,94800,94800,94800,94800,0
|
|
20230823,173300,559795200,94800,94800,94800,94800,0
|
|
20230823,173200,559795200,94800,94800,94800,94800,0
|
|
20230823,173100,559795200,94800,94800,94800,94800,202
|
|
20230823,173000,559795200,94800,94800,94800,94800,0
|
|
20230823,172900,559795200,94800,94800,94800,94800,0
|
|
20230823,172800,559795200,94800,94800,94800,94800,0
|
|
20230823,172700,559795200,94800,94800,94800,94800,0
|
|
20230823,172600,559795200,94800,94800,94800,94800,0
|
|
20230823,172500,559795200,94800,94800,94800,94800,0
|
|
20230823,172400,559795200,94800,94800,94800,94800,0
|
|
20230823,172300,559795200,94800,94800,94800,94800,0
|
|
20230823,172200,559795200,94800,94800,94800,94800,0
|
|
20230823,172100,559795200,94800,94800,94800,94800,0
|
|
20230823,172000,559795200,94800,94800,94800,94800,0
|
|
20230823,171900,559795200,94800,94800,94800,94800,0
|
|
20230823,171800,559795200,94800,94800,94800,94800,0
|
|
20230823,171700,559795200,94800,94800,94800,94800,0
|
|
20230823,171600,559795200,94800,94800,94800,94800,0
|
|
20230823,171500,559795200,94800,94800,94800,94800,0
|
|
20230823,171400,559795200,94800,94800,94800,94800,0
|
|
20230823,171300,559795200,94800,94800,94800,94800,0
|
|
20230823,171200,559795200,94800,94800,94800,94800,0
|
|
20230823,171100,559795200,94800,94800,94800,94800,0
|
|
20230823,171000,559795200,94800,94800,94800,94800,0
|
|
20230823,170900,559795200,94800,94800,94800,94800,0
|
|
20230823,170800,559795200,94800,94800,94800,94800,0
|
|
20230823,170700,559795200,94800,94800,94800,94800,0
|
|
20230823,170600,559795200,94800,94800,94800,94800,0
|
|
20230823,170500,559795200,94800,94800,94800,94800,0
|
|
20230823,170400,559795200,94800,94800,94800,94800,0
|
|
20230823,170300,559795200,94800,94800,94800,94800,0
|
|
20230823,170200,559795200,94800,94800,94800,94800,0
|
|
20230823,170100,559795200,94800,94800,94800,94800,202
|
|
20230823,170000,559795200,94800,94800,94800,94800,0
|
|
20230823,165900,559795200,94800,94800,94800,94800,0
|
|
20230823,165800,559795200,94800,94800,94800,94800,0
|
|
20230823,165700,559795200,94800,94800,94800,94800,0
|
|
20230823,165600,559795200,94800,94800,94800,94800,0
|
|
20230823,165500,559795200,94800,94800,94800,94800,0
|
|
20230823,165400,559795200,94800,94800,94800,94800,0
|
|
20230823,165300,559795200,94800,94800,94800,94800,0
|
|
20230823,165200,559795200,94800,94800,94800,94800,0
|
|
20230823,165100,559795200,94800,94800,94800,94800,0
|
|
20230823,165000,559795200,94800,94800,94800,94800,0
|
|
20230823,164900,559795200,94800,94800,94800,94800,0
|
|
20230823,164800,559795200,94800,94800,94800,94800,0
|
|
20230823,164700,559795200,94800,94800,94800,94800,0
|
|
20230823,164600,559795200,94800,94800,94800,94800,0
|
|
20230823,164500,559795200,94800,94800,94800,94800,0
|
|
20230823,164400,559795200,94800,94800,94800,94800,0
|
|
20230823,164300,559795200,94800,94800,94800,94800,0
|
|
20230823,164200,559795200,94800,94800,94800,94800,0
|
|
20230823,164100,559795200,94800,94800,94800,94800,0
|
|
20230823,164000,559795200,94800,94800,94800,94800,0
|
|
20230823,163900,559795200,94800,94800,94800,94800,0
|
|
20230823,163800,559795200,94800,94800,94800,94800,0
|
|
20230823,163700,559795200,94800,94800,94800,94800,0
|
|
20230823,163600,559795200,94800,94800,94800,94800,0
|
|
20230823,163500,559795200,94800,94800,94800,94800,0
|
|
20230823,163400,559795200,94800,94800,94800,94800,0
|
|
20230823,163300,559795200,94800,94800,94800,94800,0
|
|
20230823,163200,559795200,94800,94800,94800,94800,0
|
|
20230823,163100,559795200,94800,94800,94800,94800,202
|
|
20230823,163000,559795200,94800,94800,94800,94800,0
|
|
20230823,162900,559795200,94800,94800,94800,94800,0
|
|
20230823,162800,559795200,94800,94800,94800,94800,0
|
|
20230823,162700,559795200,94800,94800,94800,94800,0
|
|
20230823,162600,559795200,94800,94800,94800,94800,0
|
|
20230823,162500,559795200,94800,94800,94800,94800,0
|
|
20230823,162400,559795200,94800,94800,94800,94800,0
|
|
20230823,162300,559795200,94800,94800,94800,94800,0
|
|
20230823,162200,559795200,94800,94800,94800,94800,0
|
|
20230823,162100,559795200,94800,94800,94800,94800,0
|
|
20230823,162000,559795200,94800,94800,94800,94800,0
|
|
20230823,161900,559795200,94800,94800,94800,94800,0
|
|
20230823,161800,559795200,94800,94800,94800,94800,0
|
|
20230823,161700,559795200,94800,94800,94800,94800,0
|
|
20230823,161600,559795200,94800,94800,94800,94800,0
|
|
20230823,161500,559795200,94800,94800,94800,94800,0
|
|
20230823,161400,559795200,94800,94800,94800,94800,0
|
|
20230823,161300,559795200,94800,94800,94800,94800,0
|
|
20230823,161200,559795200,94800,94800,94800,94800,0
|
|
20230823,161100,559795200,94800,94800,94800,94800,0
|
|
20230823,161000,559795200,94800,94800,94800,94800,0
|
|
20230823,160900,559795200,94800,94800,94800,94800,0
|
|
20230823,160800,559795200,94800,94800,94800,94800,0
|
|
20230823,160700,559795200,94800,94800,94800,94800,0
|
|
20230823,160600,559795200,94800,94800,94800,94800,0
|
|
20230823,160500,559795200,94800,94800,94800,94800,0
|
|
20230823,160400,559795200,94800,94800,94800,94800,0
|
|
20230823,160300,559795200,94800,94800,94800,94800,0
|
|
20230823,160200,559795200,94800,94800,94800,94800,0
|
|
20230823,160100,559795200,94800,94800,94800,94800,202
|
|
20230823,160000,559795200,94800,94800,94800,94800,0
|
|
20230823,155900,559795200,94800,94800,94800,94800,0
|
|
20230823,155800,559795200,94800,94800,94800,94800,0
|
|
20230823,155700,559795200,94800,94800,94800,94800,0
|
|
20230823,155600,559795200,94800,94800,94800,94800,0
|
|
20230823,155500,559795200,94800,94800,94800,94800,0
|
|
20230823,155400,559795200,94800,94800,94800,94800,0
|
|
20230823,155300,559795200,94800,94800,94800,94800,0
|
|
20230823,155200,559795200,94800,94800,94800,94800,0
|
|
20230823,155100,559795200,94800,94800,94800,94800,0
|
|
20230823,155000,559795200,94800,94800,94800,94800,0
|
|
20230823,154900,559795200,94800,94800,94800,94800,0
|
|
20230823,154800,559795200,94800,94800,94800,94800,0
|
|
20230823,154700,559795200,94800,94800,94800,94800,0
|
|
20230823,154600,559795200,94800,94800,94800,94800,0
|
|
20230823,154500,559795200,94800,94800,94800,94800,0
|
|
20230823,154400,559795200,94800,94800,94800,94800,0
|
|
20230823,154300,559795200,94800,94800,94800,94800,0
|
|
20230823,154200,559795200,94800,94800,94800,94800,0
|
|
20230823,154100,559795200,94800,94800,94800,94800,0
|
|
20230823,154000,559795200,94800,94800,94800,94800,0
|
|
20230823,153900,559795200,94800,94800,94800,94800,0
|
|
20230823,153800,559795200,94800,94800,94800,94800,0
|
|
20230823,153700,559795200,94800,94800,94800,94800,0
|
|
20230823,153600,559795200,94800,94800,94800,94800,0
|
|
20230823,153500,559795200,94800,94800,94800,94800,0
|
|
20230823,153400,559795200,94800,94800,94800,94800,0
|
|
20230823,153300,559795200,94800,94800,94800,94800,0
|
|
20230823,153200,559795200,94800,94800,94800,94800,0
|
|
20230823,153100,559795200,94800,94800,94800,94800,202
|
|
20230823,153000,559795200,94800,94800,94800,94800,202
|
|
20230823,152900,540645600,94400,94400,94400,94400,0
|
|
20230823,152800,540645600,94400,94400,94400,94400,0
|
|
20230823,152700,540645600,94400,94400,94400,94400,0
|
|
20230823,152600,540645600,94400,94400,94400,94400,0
|
|
20230823,152500,540645600,94400,94400,94400,94400,0
|
|
20230823,152400,540645600,94400,94400,94400,94400,0
|
|
20230823,152300,540645600,94400,94400,94400,94400,0
|
|
20230823,152200,540645600,94400,94400,94400,94400,0
|
|
20230823,152100,540645600,94400,94400,94400,94400,0
|
|
20230823,152000,540645600,94400,94400,94400,94400,0
|
|
20230823,151900,540645600,94400,94000,94400,93800,3
|
|
20230823,151800,540363400,93900,93900,93900,93900,1
|
|
20230823,151700,540269500,93700,94100,94200,93700,17
|
|
20230823,151600,538670500,94100,94400,94400,94000,6
|
|
20230823,151500,538105500,94400,93800,94400,93800,101
|
|
20230823,151400,528610300,94300,93800,94300,93800,9
|
|
20230823,151300,527764000,93900,93900,93900,93700,14
|
|
20230823,151200,526449900,93900,94200,94200,93900,14
|
|
20230823,151100,525132300,94200,94200,94300,94200,7
|
|
20230823,151000,524472500,94300,94200,94300,93900,29
|
|
20230823,150900,521746700,94400,94400,94500,94300,10
|
|
20230823,150800,520802800,94300,94500,94500,94300,7
|
|
20230823,150700,520142300,94500,94500,94500,94300,10
|
|
20230823,150600,519197900,94400,94400,94400,94300,7
|
|
20230823,150500,518537500,94400,94400,94400,94300,11
|
|
20230823,150400,517499300,94300,94300,94400,94300,8
|
|
20230823,150300,516744500,94300,94400,94400,94300,7
|
|
20230823,150200,516083800,94300,94100,94300,94100,7
|
|
20230823,150100,515424000,94200,94200,94200,94100,16
|
|
20230823,150000,513916900,94200,94200,94200,94100,5
|
|
20230823,145900,513446000,94100,94100,94200,94100,12
|
|
20230823,145800,512316300,94100,94000,94100,94000,12
|
|
20230823,145700,511187200,94000,94100,94200,94000,12
|
|
20230823,145600,510058000,94000,93900,94200,93900,8
|
|
20230823,145500,509305400,94100,94100,94100,94000,14
|
|
20230823,145400,507988800,94000,93900,94000,93900,15
|
|
20230823,145300,506579100,94000,94000,94000,93900,7
|
|
20230823,145200,505921200,93900,93900,94000,93900,12
|
|
20230823,145100,504794200,93900,93900,93900,93800,12
|
|
20230823,145000,503667500,93900,93900,93900,93800,9
|
|
20230823,144900,502822700,93900,93900,94000,93900,9
|
|
20230823,144800,501977200,93800,93900,93900,93800,13
|
|
20230823,144700,500756900,93900,93800,94000,93800,12
|
|
20230823,144600,499630000,93900,93900,93900,93900,27
|
|
20230823,144500,497094700,93900,94000,94000,93800,18
|
|
20230823,144400,495404400,93900,94100,94100,93900,11
|
|
20230823,144300,494369600,94100,94100,94100,94000,14
|
|
20230823,144200,493052300,94000,94100,94200,94000,10
|
|
20230823,144100,492111200,94000,94400,94400,94000,108
|
|
20230823,144000,481954900,94300,94300,94400,94300,14
|
|
20230823,143900,480633900,94300,94300,94400,94300,10
|
|
20230823,143800,479690800,94300,94400,94400,94300,16
|
|
20230823,143700,478181400,94300,94300,94300,94300,13
|
|
20230823,143600,476955500,94400,94400,94400,94300,16
|
|
20230823,143500,475445300,94300,94200,94300,94200,6
|
|
20230823,143400,474879800,94200,94100,94200,94000,13
|
|
20230823,143300,473656100,94000,94100,94100,94000,9
|
|
20230823,143200,472809500,94100,94000,94100,94000,12
|
|
20230823,143100,471680400,94100,94100,94100,94000,13
|
|
20230823,143000,470457200,94000,94100,94100,94000,10
|
|
20230823,142900,469516500,94100,94100,94100,94100,17
|
|
20230823,142800,467916800,94100,94100,94100,93900,36
|
|
20230823,142700,464534700,94100,94200,94200,94100,51
|
|
20230823,142600,459730700,94200,94200,94200,94100,17
|
|
20230823,142500,458129400,94200,94200,94200,94200,15
|
|
20230823,142400,456716400,94400,94500,94500,94400,19
|
|
20230823,142300,454921000,94500,94500,94500,94500,10
|
|
20230823,142200,453976000,94500,94500,94500,94400,30
|
|
20230823,142100,451141100,94500,94600,94600,94500,11
|
|
20230823,142000,450101300,94600,94400,94600,94300,112
|
|
20230823,141900,439535800,94600,94700,94800,94600,27
|
|
20230823,141800,436978500,94800,94700,94800,94500,25
|
|
20230823,141700,434613000,94600,94600,94700,94600,20
|
|
20230823,141600,432720600,94600,94700,94700,94600,25
|
|
20230823,141500,430354600,94600,94700,94700,94600,19
|
|
20230823,141400,428556100,94700,94700,94700,94600,31
|
|
20230823,141300,425621900,94700,94600,94700,94600,8
|
|
20230823,141200,424864500,94600,94700,94700,94600,26
|
|
20230823,141100,422403800,94700,94700,94700,94600,12
|
|
20230823,141000,421267500,94600,94700,94700,94600,19
|
|
20230823,140900,419469000,94600,94600,94600,94500,18
|
|
20230823,140800,417766300,94600,94600,94600,94600,10
|
|
20230823,140700,416820300,94600,94500,94600,94500,16
|
|
20230823,140600,415307700,94500,94600,94600,94500,16
|
|
20230823,140500,413794800,94600,94600,94600,94500,20
|
|
20230823,140400,411902900,94600,94500,94600,94500,10
|
|
20230823,140300,410957000,94600,94700,94700,94500,34
|
|
20230823,140200,407739800,94700,94700,94700,94600,12
|
|
20230823,140100,406603500,94700,94700,94700,94700,10
|
|
20230823,140000,405656500,94700,94700,94700,94600,24
|
|
20230823,135900,403383800,94700,94700,94700,94700,9
|
|
20230823,135800,402531500,94700,94700,94700,94600,16
|
|
20230823,135700,401017500,94700,94600,94700,94600,22
|
|
20230823,135600,398936200,94600,94600,94600,94500,12
|
|
20230823,135500,397801300,94500,94000,94700,94000,107
|
|
20230823,135400,387683300,94000,94000,94000,93900,9
|
|
20230823,135300,386837400,94000,94000,94000,94000,13
|
|
20230823,135200,385615400,94000,94400,94400,94000,9
|
|
20230823,135100,384767400,94400,94300,94400,94200,23
|
|
20230823,135000,382598600,94400,94400,94400,94400,5
|
|
20230823,134900,382126600,94300,94200,94300,94200,14
|
|
20230823,134800,380806500,94300,94300,94300,94300,6
|
|
20230823,134700,380240700,94300,94200,94300,94200,4
|
|
20230823,134600,379863600,94400,94300,94400,94300,10
|
|
20230823,134500,378920000,94300,94300,94300,94200,12
|
|
20230823,134400,377788500,94300,94200,94300,94200,9
|
|
20230823,134300,376940300,94300,94200,94300,94200,8
|
|
20230823,134200,376186200,94200,94100,94200,94100,9
|
|
20230823,134100,375338600,94200,94200,94200,94200,5
|
|
20230823,134000,374867600,94100,94100,94100,94100,2
|
|
20230823,133900,374679400,94100,94100,94100,94000,11
|
|
20230823,133800,373644400,94100,94000,94100,94000,12
|
|
20230823,133700,372515500,94000,94100,94100,94000,10
|
|
20230823,133600,371574600,94100,94000,94100,94000,7
|
|
20230823,133500,370916000,94100,93900,94100,93900,8
|
|
20230823,133400,370163400,94100,94000,94100,93900,12
|
|
20230823,133300,369035400,94000,94000,94000,94000,0
|
|
20230823,133200,369035400,94000,93900,94000,93900,11
|
|
20230823,133100,368001500,94000,94000,94000,94000,7
|
|
20230823,133000,367343500,94000,94000,94000,93900,11
|
|
20230823,132900,366309600,94000,94000,94000,94000,10
|
|
20230823,132800,365369600,93900,94000,94000,93900,6
|
|
20230823,132700,364805700,94000,93900,94000,93900,126
|
|
20230823,132600,352974100,93900,93800,93900,93800,13
|
|
20230823,132500,351753500,93900,94000,94000,93900,13
|
|
20230823,132400,350532300,93900,94000,94000,93900,7
|
|
20230823,132300,349874400,94000,94000,94000,94000,7
|
|
20230823,132200,349216400,94100,94100,94100,94100,11
|
|
20230823,132100,348181300,94100,94000,94100,94000,6
|
|
20230823,132000,347616800,94100,94100,94100,94100,11
|
|
20230823,131900,346581700,94000,94000,94000,94000,1
|
|
20230823,131800,346487700,94100,94200,94200,94100,12
|
|
20230823,131700,345358000,94200,94100,94200,94100,7
|
|
20230823,131600,344698700,94100,94500,94500,94100,107
|
|
20230823,131500,334626900,94600,94400,94600,94300,13
|
|
20230823,131400,333398800,94500,94500,94500,94500,5
|
|
20230823,131300,332926300,94500,94700,94700,94500,17
|
|
20230823,131200,331317500,94700,94700,94700,94700,2
|
|
20230823,131100,331128100,94700,94700,94700,94600,10
|
|
20230823,131000,330181500,94700,94600,94700,94600,10
|
|
20230823,130900,329234900,94700,94700,94700,94700,7
|
|
20230823,130800,328572000,94700,94600,94700,94600,9
|
|
20230823,130700,327720100,94600,94600,94600,94600,6
|
|
20230823,130600,327152500,94600,94700,94700,94600,11
|
|
20230823,130500,326111400,94700,94700,94700,94700,1
|
|
20230823,130400,326016700,94700,94600,94700,94600,8
|
|
20230823,130300,325259800,94700,94600,94700,94600,9
|
|
20230823,130200,324407900,94700,94700,94700,94600,8
|
|
20230823,130100,323650800,94600,94600,94600,94600,13
|
|
20230823,130000,322421000,94700,94700,94700,94700,7
|
|
20230823,125900,321758100,94700,94600,94700,94600,10
|
|
20230823,125800,320812000,94700,94600,94700,94600,6
|
|
20230823,125700,320244200,94700,94700,94700,94700,5
|
|
20230823,125600,319770700,94700,94700,94700,94700,9
|
|
20230823,125500,318918400,94800,94800,94800,94700,8
|
|
20230823,125400,318160500,94800,94700,94800,94700,10
|
|
20230823,125300,317213400,94700,94600,94700,94600,9
|
|
20230823,125200,316361400,94700,94800,94800,94700,13
|
|
20230823,125100,315129400,94800,94800,94800,94700,8
|
|
20230823,125000,314371100,94800,94700,94800,94700,6
|
|
20230823,124900,313802400,94700,94800,94800,94700,11
|
|
20230823,124800,312760600,94800,94700,94800,94700,8
|
|
20230823,124700,312002400,94800,94800,94800,94800,10
|
|
20230823,124600,311054400,94800,94800,94800,94700,13
|
|
20230823,124500,309822700,94700,94800,94800,94700,7
|
|
20230823,124400,309159300,94800,94800,94800,94800,1
|
|
20230823,124300,309064500,94600,94700,94700,94600,41
|
|
20230823,124200,305185500,94800,94800,94900,94800,11
|
|
20230823,124100,304142600,94800,94900,94900,94800,7
|
|
20230823,124000,303478400,94900,94800,94900,94800,12
|
|
20230823,123900,302339700,94800,94800,94800,94800,5
|
|
20230823,123800,301865700,94800,94900,94900,94800,20
|
|
20230823,123700,299969000,94900,94800,94900,94800,3
|
|
20230823,123600,299684500,94800,94700,94800,94700,7
|
|
20230823,123500,299021000,94800,94800,94800,94800,6
|
|
20230823,123400,298452200,94700,94700,94800,94700,19
|
|
20230823,123300,296651900,94800,94800,94800,94800,11
|
|
20230823,123200,295609100,94700,94800,94800,94700,8
|
|
20230823,123100,294851000,94700,94600,94700,94600,7
|
|
20230823,123000,294188600,94500,94500,94500,94500,1
|
|
20230823,122900,294094100,94700,94700,94700,94700,7
|
|
20230823,122800,293431200,94800,94900,94900,94800,18
|
|
20230823,122700,291723600,94800,94800,94900,94800,9
|
|
20230823,122600,290869800,94900,94900,94900,94900,11
|
|
20230823,122500,289825900,94900,94800,94900,94800,11
|
|
20230823,122400,288782900,94900,94900,94900,94800,7
|
|
20230823,122300,288118700,94900,94800,94900,94800,9
|
|
20230823,122200,287265000,94900,94900,94900,94900,7
|
|
20230823,122100,286600700,94800,94700,94800,94700,7
|
|
20230823,122000,285937200,94800,94800,94800,94800,7
|
|
20230823,121900,285273600,94700,94800,94800,94700,11
|
|
20230823,121800,284231300,94800,94800,94800,94800,6
|
|
20230823,121700,283662500,94700,94900,94900,94700,9
|
|
20230823,121600,282809000,94800,94900,94900,94800,5
|
|
20230823,121500,282334900,94800,94900,94900,94800,8
|
|
20230823,121400,281576400,94800,94800,94900,94800,14
|
|
20230823,121300,280249000,94700,94800,94800,94700,7
|
|
20230823,121200,279585500,94700,94700,94700,94700,6
|
|
20230823,121100,279017300,94800,94800,94800,94800,11
|
|
20230823,121000,277974500,94700,94800,94800,94700,8
|
|
20230823,120900,277216400,94800,94800,94800,94800,4
|
|
20230823,120800,276837200,94800,94700,94800,94700,7
|
|
20230823,120700,276173700,94800,94800,94800,94700,11
|
|
20230823,120600,275131000,94800,94700,94800,94700,7
|
|
20230823,120500,274467500,94800,94800,94800,94800,6
|
|
20230823,120400,273898700,94600,95000,95000,94600,25
|
|
20230823,120300,271528500,95000,94900,95000,94900,8
|
|
20230823,120200,270769000,95000,95000,95000,94800,4
|
|
20230823,120100,270389400,94900,94900,94900,94900,5
|
|
20230823,120000,269914900,94800,94900,94900,94800,15
|
|
20230823,115900,268491500,94900,94800,94900,94800,11
|
|
20230823,115800,267448100,95000,95000,95000,95000,5
|
|
20230823,115700,266973100,95000,94900,95000,94800,11
|
|
20230823,115600,265929200,95000,94900,95000,94800,14
|
|
20230823,115500,264600900,94800,94700,94800,94700,3
|
|
20230823,115400,264316700,94700,94700,94700,94700,3
|
|
20230823,115300,264032600,94700,94700,94700,94600,8
|
|
20230823,115200,263275200,94700,94700,94700,94700,6
|
|
20230823,115100,262707000,94800,94800,94800,94800,19
|
|
20230823,115000,260905800,94800,94700,94800,94600,14
|
|
20230823,114900,259580400,94800,94900,94900,94800,8
|
|
20230823,114800,258821500,94900,94500,94900,93900,185
|
|
20230823,114700,241388600,94600,94900,94900,94600,11
|
|
20230823,114600,240346600,94900,94900,94900,94900,10
|
|
20230823,114500,239397600,95000,94800,95000,94700,15
|
|
20230823,114400,237974600,94800,94700,94800,94700,4
|
|
20230823,114300,237595700,94800,94900,94900,94800,11
|
|
20230823,114200,236552400,94800,94800,94900,94800,10
|
|
20230823,114100,235604200,94800,94800,94800,94800,4
|
|
20230823,114000,235225000,94800,94800,94800,94700,10
|
|
20230823,113900,234277100,94800,94700,94800,94700,4
|
|
20230823,113800,233898200,94700,94700,94700,94600,13
|
|
20230823,113700,232667200,94800,94700,94800,94700,3
|
|
20230823,113600,232383000,94700,94700,94700,94700,12
|
|
20230823,113500,231246600,94700,94700,94700,94700,6
|
|
20230823,113400,230678400,94600,94800,94800,94600,10
|
|
20230823,113300,229731700,94800,94800,94800,94800,6
|
|
20230823,113200,229162900,94700,94700,94700,94700,5
|
|
20230823,113100,228689400,94600,94700,94800,94600,18
|
|
20230823,113000,226984600,94800,94800,94800,94800,7
|
|
20230823,112900,226321000,94800,94800,94900,94800,7
|
|
20230823,112800,225656900,94900,94900,94900,94800,10
|
|
20230823,112700,224708200,94800,94800,94800,94800,2
|
|
20230823,112600,224518600,94900,94900,94900,94700,20
|
|
20230823,112500,222622600,94800,94800,94800,94800,3
|
|
20230823,112400,222338200,94900,94900,94900,94900,6
|
|
20230823,112300,221768800,94900,94900,94900,94800,7
|
|
20230823,112200,221104600,94900,94800,94900,94800,11
|
|
20230823,112100,220061400,94800,94900,94900,94800,14
|
|
20230823,112000,218732900,94900,94900,94900,94900,1
|
|
20230823,111900,218638000,94900,94900,94900,94800,18
|
|
20230823,111800,216930000,94900,94900,94900,94900,5
|
|
20230823,111700,216455500,94800,94800,94900,94800,9
|
|
20230823,111600,215601900,94800,94700,94800,94700,7
|
|
20230823,111500,214938400,94800,94800,94800,94800,12
|
|
20230823,111400,213800800,94700,94700,94700,94700,8
|
|
20230823,111300,213043200,94700,94700,94700,94700,0
|
|
20230823,111200,213043200,94700,94600,94700,94600,8
|
|
20230823,111100,212285700,94600,94600,94600,94600,5
|
|
20230823,111000,211812700,94600,94400,94600,94400,20
|
|
20230823,110900,209923400,94600,94600,94600,94600,12
|
|
20230823,110800,208788200,94500,94300,94500,94300,5
|
|
20230823,110700,208316100,94200,94100,94200,94100,3
|
|
20230823,110600,208033600,94100,94200,94200,94100,2
|
|
20230823,110500,207845300,94200,94100,94200,94100,14
|
|
20230823,110400,206527000,94000,94100,94100,94000,6
|
|
20230823,110300,205962500,94100,93900,94100,93900,7
|
|
20230823,110200,205304100,94000,94000,94000,94000,10
|
|
20230823,110100,204364100,94000,93900,94000,93900,9
|
|
20230823,110000,203518200,94000,93900,94000,93900,10
|
|
20230823,105900,202578500,93900,93800,93900,93800,2
|
|
20230823,105800,202390800,93900,93800,93900,93800,11
|
|
20230823,105700,201358000,93900,93900,93900,93800,8
|
|
20230823,105600,200606900,93900,93900,93900,93900,6
|
|
20230823,105500,200043500,93800,93900,93900,93800,11
|
|
20230823,105400,199010700,93900,93900,93900,93900,6
|
|
20230823,105300,198447300,93800,93900,93900,93800,12
|
|
20230823,105200,197320600,93800,93900,93900,93800,2
|
|
20230823,105100,197132900,93900,93900,93900,93800,7
|
|
20230823,105000,196475700,93900,93800,93900,93800,10
|
|
20230823,104900,195536900,93800,93900,93900,93800,10
|
|
20230823,104800,194598000,93900,93800,93900,93800,11
|
|
20230823,104700,193565200,93900,94000,94000,93900,8
|
|
20230823,104600,192813300,94000,94000,94000,93900,11
|
|
20230823,104500,191779400,94000,93900,94000,93900,2
|
|
20230823,104400,191591500,93900,93800,93900,93800,7
|
|
20230823,104300,190934300,93900,93900,93900,93900,10
|
|
20230823,104200,189995300,93900,93900,93900,93900,9
|
|
20230823,104100,189150200,93900,93900,93900,93800,11
|
|
20230823,104000,188117400,93900,93900,93900,93900,7
|
|
20230823,103900,187460100,93900,93900,93900,93900,10
|
|
20230823,103800,186521100,93900,93900,93900,93900,0
|
|
20230823,103700,186521100,93900,93900,93900,93900,10
|
|
20230823,103600,185582100,93900,93900,93900,93800,11
|
|
20230823,103500,184549300,93900,93900,93900,93900,8
|
|
20230823,103400,183798100,93900,93900,93900,93900,7
|
|
20230823,103300,183140800,93800,93800,93800,93800,1
|
|
20230823,103200,183047000,93900,94000,94000,93900,21
|
|
20230823,103100,181073600,94100,94100,94100,94100,0
|
|
20230823,103000,181073600,94100,94100,94100,94100,5
|
|
20230823,102900,180603100,94000,94100,94100,94000,7
|
|
20230823,102800,179944500,94100,94100,94100,94100,1
|
|
20230823,102700,179850400,94100,94100,94100,94100,4
|
|
20230823,102600,179474000,94100,94100,94100,94100,6
|
|
20230823,102500,178909400,94200,94200,94200,94200,6
|
|
20230823,102400,178344200,94200,94200,94200,94200,0
|
|
20230823,102300,178344200,94200,94100,94200,94100,6
|
|
20230823,102200,177779100,94200,94200,94200,94200,5
|
|
20230823,102100,177308100,94200,94200,94200,94200,2
|
|
20230823,102000,177119700,94100,94200,94200,94100,41
|
|
20230823,101900,173261500,94100,94500,94500,94100,154
|
|
20230823,101800,158758100,94400,94500,94600,94400,28
|
|
20230823,101700,156113100,94500,94500,94500,94500,4
|
|
20230823,101600,155735100,94500,94500,94500,94500,4
|
|
20230823,101500,155357100,94500,94500,94500,94500,4
|
|
20230823,101400,154979100,94500,94600,94600,94500,10
|
|
20230823,101300,154033800,94600,94600,94600,94600,0
|
|
20230823,101200,154033800,94600,94700,94700,94600,22
|
|
20230823,101100,151950500,94700,94700,94700,94700,9
|
|
20230823,101000,151098200,94700,94800,94800,94700,14
|
|
20230823,100900,149771400,94800,94800,94800,94800,0
|
|
20230823,100800,149771400,94800,94800,94800,94800,5
|
|
20230823,100700,149297400,95000,94900,95400,94900,307
|
|
20230823,100600,120105900,94800,94800,94900,94800,8
|
|
20230823,100500,119347100,94900,94900,94900,94900,2
|
|
20230823,100400,119157300,94800,94900,94900,94700,16
|
|
20230823,100300,117640400,94900,94800,94900,94800,58
|
|
20230823,100200,112141800,94800,94800,94800,94600,75
|
|
20230823,100100,105044000,94900,94400,94900,94400,137
|
|
20230823,100000,92094600,94400,94400,94400,94300,57
|
|
20230823,095900,86713900,94400,94300,94400,94300,5
|
|
20230823,095800,86242200,94400,94400,94400,94400,5
|
|
20230823,095700,85770200,94400,94300,94400,94300,45
|
|
20230823,095600,81526300,94300,94300,94300,94300,8
|
|
20230823,095500,80771900,94300,94200,94400,94200,6
|
|
20230823,095400,80206200,94300,94200,94300,94200,57
|
|
20230823,095300,74836600,94200,94000,94200,94000,15
|
|
20230823,095200,73424100,94100,94100,94200,94000,15
|
|
20230823,095100,72012800,94200,94200,94200,94200,0
|
|
20230823,095000,72012800,94200,93900,94200,93900,120
|
|
20230823,094900,60739100,93900,93900,93900,93800,7
|
|
20230823,094800,60081900,93900,93900,93900,93900,8
|
|
20230823,094700,59330700,93900,93200,93900,93200,264
|
|
20230823,094600,34671300,93200,93200,93200,93200,1
|
|
20230823,094500,34578100,93300,93200,93300,93200,9
|
|
20230823,094400,33738700,93200,93300,93300,93200,5
|
|
20230823,094300,33272300,93300,93300,93300,93300,2
|
|
20230823,094200,33085700,93300,93200,93300,93200,7
|
|
20230823,094100,32432900,93300,93300,93300,93300,5
|
|
20230823,094000,31966400,93300,93200,93300,93200,5
|
|
20230823,093900,31500000,93300,93300,93300,93300,0
|
|
20230823,093800,31500000,93300,93300,93300,93200,7
|
|
20230823,093700,30847100,93200,93300,93300,93200,6
|
|
20230823,093600,30287400,93300,93300,93300,93300,0
|
|
20230823,093500,30287400,93300,93300,93300,93300,5
|
|
20230823,093400,29820900,93300,93300,93300,93300,1
|
|
20230823,093300,29727600,93300,93200,93300,93200,6
|
|
20230823,093200,29167900,93300,93300,93300,93300,1
|
|
20230823,093100,29074600,93200,93200,93200,93200,1
|
|
20230823,093000,28981400,93300,93300,93300,93300,7
|
|
20230823,092900,28328300,93300,93300,93300,93300,2
|
|
20230823,092800,28141700,93300,93200,93300,93200,3
|
|
20230823,092700,27861900,93300,93300,93400,93300,5
|
|
20230823,092600,27395200,93400,93300,93400,93300,7
|
|
20230823,092500,26741500,93300,93300,93400,93300,3
|
|
20230823,092400,26461500,93300,93300,93300,93300,4
|
|
20230823,092300,26088300,93400,93400,93400,93400,7
|
|
20230823,092200,25434500,93400,93400,93400,93400,2
|
|
20230823,092100,25247700,93400,93300,93400,93300,6
|
|
20230823,092000,24687400,93400,93400,93400,93400,1
|
|
20230823,091900,24594000,93500,93400,93500,93400,8
|
|
20230823,091800,23846200,93400,93400,93500,93400,7
|
|
20230823,091700,23191900,93400,93400,93400,93400,1
|
|
20230823,091600,23098500,93500,93500,93500,93500,2
|
|
20230823,091500,22911500,93700,93700,93700,93700,0
|
|
20230823,091400,22911500,93700,93700,93700,93700,6
|
|
20230823,091300,22349300,93600,93600,93600,93600,2
|
|
20230823,091200,22162100,94000,94000,94000,94000,0
|
|
20230823,091100,22162100,94000,94000,94000,94000,0
|
|
20230823,091000,22162100,94000,94200,94200,93700,4
|
|
20230823,090900,21786500,94200,93800,94200,93700,53
|
|
20230823,090800,16814400,94000,94200,94300,94000,96
|
|
20230823,090700,7773700,94300,94300,94300,94300,2
|
|
20230823,090600,7585100,94300,93700,94300,93700,25
|
|
20230823,090500,5236200,93900,93600,93900,93400,22
|
|
20230823,090400,3175000,93500,93500,93500,93500,25
|
|
20230823,090300,837500,93500,93500,93500,93500,1
|
|
20230823,090200,744000,93000,93000,93000,93000,0
|
|
20230823,090100,744000,93000,93000,93000,93000,0
|
|
20230823,090000,744000,93000,93000,93000,93000,8
|