574 lines
29 KiB
CSV
574 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,183100,733415600,94900,94900,94900,94900,127
|
|
20230825,183000,733415600,94900,94900,94900,94900,0
|
|
20230825,182900,733415600,94900,94900,94900,94900,0
|
|
20230825,182800,733415600,94900,94900,94900,94900,0
|
|
20230825,182700,733415600,94900,94900,94900,94900,0
|
|
20230825,182600,733415600,94900,94900,94900,94900,0
|
|
20230825,182500,733415600,94900,94900,94900,94900,0
|
|
20230825,182400,733415600,94900,94900,94900,94900,0
|
|
20230825,182300,733415600,94900,94900,94900,94900,0
|
|
20230825,182200,733415600,94900,94900,94900,94900,0
|
|
20230825,182100,733415600,94900,94900,94900,94900,0
|
|
20230825,182000,733415600,94900,94900,94900,94900,0
|
|
20230825,181900,733415600,94900,94900,94900,94900,0
|
|
20230825,181800,733415600,94900,94900,94900,94900,0
|
|
20230825,181700,733415600,94900,94900,94900,94900,0
|
|
20230825,181600,733415600,94900,94900,94900,94900,0
|
|
20230825,181500,733415600,94900,94900,94900,94900,0
|
|
20230825,181400,733415600,94900,94900,94900,94900,0
|
|
20230825,181300,733415600,94900,94900,94900,94900,0
|
|
20230825,181200,733415600,94900,94900,94900,94900,0
|
|
20230825,181100,733415600,94900,94900,94900,94900,0
|
|
20230825,181000,733415600,94900,94900,94900,94900,0
|
|
20230825,180900,733415600,94900,94900,94900,94900,0
|
|
20230825,180800,733415600,94900,94900,94900,94900,0
|
|
20230825,180700,733415600,94900,94900,94900,94900,0
|
|
20230825,180600,733415600,94900,94900,94900,94900,0
|
|
20230825,180500,733415600,94900,94900,94900,94900,0
|
|
20230825,180400,733415600,94900,94900,94900,94900,0
|
|
20230825,180300,733415600,94900,94900,94900,94900,0
|
|
20230825,180200,733415600,94900,94900,94900,94900,0
|
|
20230825,180100,733415600,94900,94900,94900,94900,127
|
|
20230825,180000,733415600,94900,94900,94900,94900,0
|
|
20230825,175900,733415600,94900,94900,94900,94900,0
|
|
20230825,175800,733415600,94900,94900,94900,94900,0
|
|
20230825,175700,733415600,94900,94900,94900,94900,0
|
|
20230825,175600,733415600,94900,94900,94900,94900,0
|
|
20230825,175500,733415600,94900,94900,94900,94900,0
|
|
20230825,175400,733415600,94900,94900,94900,94900,0
|
|
20230825,175300,733415600,94900,94900,94900,94900,0
|
|
20230825,175200,733415600,94900,94900,94900,94900,0
|
|
20230825,175100,733415600,94900,94900,94900,94900,0
|
|
20230825,175000,733415600,94900,94900,94900,94900,0
|
|
20230825,174900,733415600,94900,94900,94900,94900,0
|
|
20230825,174800,733415600,94900,94900,94900,94900,0
|
|
20230825,174700,733415600,94900,94900,94900,94900,0
|
|
20230825,174600,733415600,94900,94900,94900,94900,0
|
|
20230825,174500,733415600,94900,94900,94900,94900,0
|
|
20230825,174400,733415600,94900,94900,94900,94900,0
|
|
20230825,174300,733415600,94900,94900,94900,94900,0
|
|
20230825,174200,733415600,94900,94900,94900,94900,0
|
|
20230825,174100,733415600,94900,94900,94900,94900,0
|
|
20230825,174000,733415600,94900,94900,94900,94900,0
|
|
20230825,173900,733415600,94900,94900,94900,94900,0
|
|
20230825,173800,733415600,94900,94900,94900,94900,0
|
|
20230825,173700,733415600,94900,94900,94900,94900,0
|
|
20230825,173600,733415600,94900,94900,94900,94900,0
|
|
20230825,173500,733415600,94900,94900,94900,94900,0
|
|
20230825,173400,733415600,94900,94900,94900,94900,0
|
|
20230825,173300,733415600,94900,94900,94900,94900,0
|
|
20230825,173200,733415600,94900,94900,94900,94900,0
|
|
20230825,173100,733415600,94900,94900,94900,94900,127
|
|
20230825,173000,733415600,94900,94900,94900,94900,0
|
|
20230825,172900,733415600,94900,94900,94900,94900,0
|
|
20230825,172800,733415600,94900,94900,94900,94900,0
|
|
20230825,172700,733415600,94900,94900,94900,94900,0
|
|
20230825,172600,733415600,94900,94900,94900,94900,0
|
|
20230825,172500,733415600,94900,94900,94900,94900,0
|
|
20230825,172400,733415600,94900,94900,94900,94900,0
|
|
20230825,172300,733415600,94900,94900,94900,94900,0
|
|
20230825,172200,733415600,94900,94900,94900,94900,0
|
|
20230825,172100,733415600,94900,94900,94900,94900,0
|
|
20230825,172000,733415600,94900,94900,94900,94900,0
|
|
20230825,171900,733415600,94900,94900,94900,94900,0
|
|
20230825,171800,733415600,94900,94900,94900,94900,0
|
|
20230825,171700,733415600,94900,94900,94900,94900,0
|
|
20230825,171600,733415600,94900,94900,94900,94900,0
|
|
20230825,171500,733415600,94900,94900,94900,94900,0
|
|
20230825,171400,733415600,94900,94900,94900,94900,0
|
|
20230825,171300,733415600,94900,94900,94900,94900,0
|
|
20230825,171200,733415600,94900,94900,94900,94900,0
|
|
20230825,171100,733415600,94900,94900,94900,94900,0
|
|
20230825,171000,733415600,94900,94900,94900,94900,0
|
|
20230825,170900,733415600,94900,94900,94900,94900,0
|
|
20230825,170800,733415600,94900,94900,94900,94900,0
|
|
20230825,170700,733415600,94900,94900,94900,94900,0
|
|
20230825,170600,733415600,94900,94900,94900,94900,0
|
|
20230825,170500,733415600,94900,94900,94900,94900,0
|
|
20230825,170400,733415600,94900,94900,94900,94900,0
|
|
20230825,170300,733415600,94900,94900,94900,94900,0
|
|
20230825,170200,733415600,94900,94900,94900,94900,0
|
|
20230825,170100,733415600,94900,94900,94900,94900,127
|
|
20230825,170000,733415600,94900,94900,94900,94900,0
|
|
20230825,165900,733415600,94900,94900,94900,94900,0
|
|
20230825,165800,733415600,94900,94900,94900,94900,0
|
|
20230825,165700,733415600,94900,94900,94900,94900,0
|
|
20230825,165600,733415600,94900,94900,94900,94900,0
|
|
20230825,165500,733415600,94900,94900,94900,94900,0
|
|
20230825,165400,733415600,94900,94900,94900,94900,0
|
|
20230825,165300,733415600,94900,94900,94900,94900,0
|
|
20230825,165200,733415600,94900,94900,94900,94900,0
|
|
20230825,165100,733415600,94900,94900,94900,94900,0
|
|
20230825,165000,733415600,94900,94900,94900,94900,0
|
|
20230825,164900,733415600,94900,94900,94900,94900,0
|
|
20230825,164800,733415600,94900,94900,94900,94900,0
|
|
20230825,164700,733415600,94900,94900,94900,94900,0
|
|
20230825,164600,733415600,94900,94900,94900,94900,0
|
|
20230825,164500,733415600,94900,94900,94900,94900,0
|
|
20230825,164400,733415600,94900,94900,94900,94900,0
|
|
20230825,164300,733415600,94900,94900,94900,94900,0
|
|
20230825,164200,733415600,94900,94900,94900,94900,0
|
|
20230825,164100,733415600,94900,94900,94900,94900,0
|
|
20230825,164000,733415600,94900,94900,94900,94900,0
|
|
20230825,163900,733415600,94900,94900,94900,94900,0
|
|
20230825,163800,733415600,94900,94900,94900,94900,0
|
|
20230825,163700,733415600,94900,94900,94900,94900,0
|
|
20230825,163600,733415600,94900,94900,94900,94900,0
|
|
20230825,163500,733415600,94900,94900,94900,94900,0
|
|
20230825,163400,733415600,94900,94900,94900,94900,0
|
|
20230825,163300,733415600,94900,94900,94900,94900,0
|
|
20230825,163200,733415600,94900,94900,94900,94900,0
|
|
20230825,163100,733415600,94900,94900,94900,94900,127
|
|
20230825,163000,733415600,94900,94900,94900,94900,0
|
|
20230825,162900,733415600,94900,94900,94900,94900,0
|
|
20230825,162800,733415600,94900,94900,94900,94900,0
|
|
20230825,162700,733415600,94900,94900,94900,94900,0
|
|
20230825,162600,733415600,94900,94900,94900,94900,0
|
|
20230825,162500,733415600,94900,94900,94900,94900,0
|
|
20230825,162400,733415600,94900,94900,94900,94900,0
|
|
20230825,162300,733415600,94900,94900,94900,94900,0
|
|
20230825,162200,733415600,94900,94900,94900,94900,0
|
|
20230825,162100,733415600,94900,94900,94900,94900,0
|
|
20230825,162000,733415600,94900,94900,94900,94900,0
|
|
20230825,161900,733415600,94900,94900,94900,94900,0
|
|
20230825,161800,733415600,94900,94900,94900,94900,0
|
|
20230825,161700,733415600,94900,94900,94900,94900,0
|
|
20230825,161600,733415600,94900,94900,94900,94900,0
|
|
20230825,161500,733415600,94900,94900,94900,94900,0
|
|
20230825,161400,733415600,94900,94900,94900,94900,0
|
|
20230825,161300,733415600,94900,94900,94900,94900,0
|
|
20230825,161200,733415600,94900,94900,94900,94900,0
|
|
20230825,161100,733415600,94900,94900,94900,94900,0
|
|
20230825,161000,733415600,94900,94900,94900,94900,0
|
|
20230825,160900,733415600,94900,94900,94900,94900,0
|
|
20230825,160800,733415600,94900,94900,94900,94900,0
|
|
20230825,160700,733415600,94900,94900,94900,94900,0
|
|
20230825,160600,733415600,94900,94900,94900,94900,0
|
|
20230825,160500,733415600,94900,94900,94900,94900,0
|
|
20230825,160400,733415600,94900,94900,94900,94900,0
|
|
20230825,160300,733415600,94900,94900,94900,94900,0
|
|
20230825,160200,733415600,94900,94900,94900,94900,0
|
|
20230825,160100,733415600,94900,94900,94900,94900,127
|
|
20230825,160000,733415600,94900,94900,94900,94900,0
|
|
20230825,155900,733415600,94900,94900,94900,94900,0
|
|
20230825,155800,733415600,94900,94900,94900,94900,0
|
|
20230825,155700,733415600,94900,94900,94900,94900,0
|
|
20230825,155600,733415600,94900,94900,94900,94900,0
|
|
20230825,155500,733415600,94900,94900,94900,94900,0
|
|
20230825,155400,733415600,94900,94900,94900,94900,0
|
|
20230825,155300,733415600,94900,94900,94900,94900,0
|
|
20230825,155200,733415600,94900,94900,94900,94900,0
|
|
20230825,155100,733415600,94900,94900,94900,94900,0
|
|
20230825,155000,733415600,94900,94900,94900,94900,0
|
|
20230825,154900,733415600,94900,94900,94900,94900,0
|
|
20230825,154800,733415600,94900,94900,94900,94900,0
|
|
20230825,154700,733415600,94900,94900,94900,94900,0
|
|
20230825,154600,733415600,94900,94900,94900,94900,0
|
|
20230825,154500,733415600,94900,94900,94900,94900,0
|
|
20230825,154400,733415600,94900,94900,94900,94900,0
|
|
20230825,154300,733415600,94900,94900,94900,94900,0
|
|
20230825,154200,733415600,94900,94900,94900,94900,0
|
|
20230825,154100,733415600,94900,94900,94900,94900,0
|
|
20230825,154000,733415600,94900,94900,94900,94900,0
|
|
20230825,153900,733415600,94900,94900,94900,94900,0
|
|
20230825,153800,733415600,94900,94900,94900,94900,0
|
|
20230825,153700,733415600,94900,94900,94900,94900,0
|
|
20230825,153600,733415600,94900,94900,94900,94900,0
|
|
20230825,153500,733415600,94900,94900,94900,94900,0
|
|
20230825,153400,733415600,94900,94900,94900,94900,0
|
|
20230825,153300,733415600,94900,94900,94900,94900,0
|
|
20230825,153200,733415600,94900,94900,94900,94900,0
|
|
20230825,153100,733415600,94900,94900,94900,94900,127
|
|
20230825,153000,733415600,94900,94900,94900,94900,127
|
|
20230825,152900,721363300,95100,95100,95100,95100,0
|
|
20230825,152800,721363300,95100,95100,95100,95100,0
|
|
20230825,152700,721363300,95100,95100,95100,95100,0
|
|
20230825,152600,721363300,95100,95100,95100,95100,0
|
|
20230825,152500,721363300,95100,95100,95100,95100,0
|
|
20230825,152400,721363300,95100,95100,95100,95100,0
|
|
20230825,152300,721363300,95100,95100,95100,95100,0
|
|
20230825,152200,721363300,95100,95100,95100,95100,0
|
|
20230825,152100,721363300,95100,95100,95100,95100,0
|
|
20230825,152000,721363300,95100,95100,95100,95100,0
|
|
20230825,151900,721363300,95100,95000,95100,94800,42
|
|
20230825,151800,717377900,95000,94900,95000,94900,3
|
|
20230825,151700,717093100,94900,94900,94900,94900,8
|
|
20230825,151600,716333900,95000,94900,95000,94900,5
|
|
20230825,151500,715859100,94900,94900,94900,94900,6
|
|
20230825,151400,715289700,94900,94900,94900,94900,0
|
|
20230825,151300,715289700,94900,94900,94900,94900,2
|
|
20230825,151200,715099900,95000,94900,95000,94900,48
|
|
20230825,151100,710544300,95000,94900,95000,94900,5
|
|
20230825,151000,710069500,94900,94900,94900,94900,3
|
|
20230825,150900,709784800,95000,94900,95000,94900,2
|
|
20230825,150800,709594900,94900,95000,95000,94900,2
|
|
20230825,150700,709405000,94900,94900,95000,94900,13
|
|
20230825,150600,708171200,94900,94900,94900,94900,15
|
|
20230825,150500,706747700,94900,94700,94900,94700,37
|
|
20230825,150400,703239100,94800,94800,94800,94700,18
|
|
20230825,150300,701533000,94700,94700,94700,94700,11
|
|
20230825,150200,700491300,94700,94700,94700,94700,3
|
|
20230825,150100,700207200,94800,94800,94800,94800,47
|
|
20230825,150000,695751600,94800,94800,94800,94800,2
|
|
20230825,145900,695562000,94900,95000,95000,94900,10
|
|
20230825,145800,694612700,95000,94900,95000,94900,13
|
|
20230825,145700,693378300,95000,95000,95000,95000,7
|
|
20230825,145600,692713300,94900,94900,94900,94900,1
|
|
20230825,145500,692618400,95000,95000,95000,95000,7
|
|
20230825,145400,691953400,95000,94900,95000,94900,23
|
|
20230825,145300,689769600,95000,95000,95000,94900,49
|
|
20230825,145200,685118500,95100,94900,95100,94900,62
|
|
20230825,145100,679230700,94900,94900,94900,94900,3
|
|
20230825,145000,678946000,94800,94900,94900,94800,5
|
|
20230825,144900,678471900,94900,94900,94900,94800,20
|
|
20230825,144800,676575100,94900,94900,94900,94900,0
|
|
20230825,144700,676575100,94900,95000,95000,94900,11
|
|
20230825,144600,675531100,94900,94600,95000,94600,28
|
|
20230825,144500,672878900,94500,94500,94500,94500,8
|
|
20230825,144400,672122900,94500,94500,94500,94500,0
|
|
20230825,144300,672122900,94500,94500,94500,94400,29
|
|
20230825,144200,669382600,94400,94500,94500,94400,11
|
|
20230825,144100,668343200,94500,94400,94500,94400,63
|
|
20230825,144000,662390200,94400,94600,94600,94400,12
|
|
20230825,143900,661255500,94600,94700,94700,94600,151
|
|
20230825,143800,646959900,94800,94800,94800,94800,11
|
|
20230825,143700,645917100,94600,94600,94600,94600,0
|
|
20230825,143600,645917100,94600,94600,94600,94600,4
|
|
20230825,143500,645538700,94500,94500,94500,94500,7
|
|
20230825,143400,644877200,94400,94400,94400,94400,0
|
|
20230825,143300,644877200,94400,94400,94400,94400,3
|
|
20230825,143200,644594000,94400,94400,94400,94400,0
|
|
20230825,143100,644594000,94400,94300,94400,94300,9
|
|
20230825,143000,643744500,94300,94200,94300,94200,12
|
|
20230825,142900,642613200,94300,94300,94300,94300,5
|
|
20230825,142800,642141700,94300,94400,94400,94200,21
|
|
20230825,142700,640161900,94400,94400,94400,94400,0
|
|
20230825,142600,640161900,94400,94500,94500,94400,15
|
|
20230825,142500,638745100,94400,94400,94400,94400,9
|
|
20230825,142400,637895500,94400,94400,94400,94400,9
|
|
20230825,142300,637045900,94400,94500,94500,94400,15
|
|
20230825,142200,635629100,94400,94400,94400,94400,7
|
|
20230825,142100,634968300,94500,94400,94500,94400,14
|
|
20230825,142000,633645900,94500,94500,94500,94500,8
|
|
20230825,141900,632889900,94500,94500,94500,94500,7
|
|
20230825,141800,632228400,94600,94600,94600,94600,8
|
|
20230825,141700,631471600,94500,94500,94500,94500,10
|
|
20230825,141600,630526600,94600,94600,94600,94600,8
|
|
20230825,141500,629769800,94600,94600,94600,94600,2
|
|
20230825,141400,629580600,94600,94600,94600,94600,15
|
|
20230825,141300,628161600,94600,94600,94600,94600,20
|
|
20230825,141200,626269600,94500,94500,94500,94500,7
|
|
20230825,141100,625608100,94600,94500,94600,94500,16
|
|
20230825,141000,624095300,94500,94500,94500,94500,1
|
|
20230825,140900,624000800,94600,94600,94600,94600,9
|
|
20230825,140800,623149400,94600,94700,94700,94600,9
|
|
20230825,140700,622297200,94800,94800,94800,94800,0
|
|
20230825,140600,622297200,94800,94700,94800,94700,10
|
|
20230825,140500,621349400,94700,94800,94800,94700,8
|
|
20230825,140400,620591100,94800,94800,94800,94800,1
|
|
20230825,140300,620496300,94900,94900,94900,94900,2
|
|
20230825,140200,620306500,94900,94900,95000,94900,10
|
|
20230825,140100,619356700,94900,94900,94900,94900,10
|
|
20230825,140000,618407700,94900,95000,95000,94900,10
|
|
20230825,135900,617457800,95000,95000,95000,95000,23
|
|
20230825,135800,615272800,95000,95000,95000,95000,2
|
|
20230825,135700,615082800,95100,95200,95200,95100,23
|
|
20230825,135600,612894700,95200,95200,95200,95200,8
|
|
20230825,135500,612133100,95200,95200,95200,95200,0
|
|
20230825,135400,612133100,95200,95200,95200,95200,8
|
|
20230825,135300,611371500,95200,95200,95200,95200,2
|
|
20230825,135200,611181100,95200,95200,95200,95200,1
|
|
20230825,135100,611085900,95200,95200,95200,95100,35
|
|
20230825,135000,607755100,95100,95100,95100,95100,0
|
|
20230825,134900,607755100,95100,95100,95100,95100,11
|
|
20230825,134800,606709000,95200,95200,95200,95200,0
|
|
20230825,134700,606709000,95200,95200,95200,95200,8
|
|
20230825,134600,605947400,95200,95200,95200,95200,0
|
|
20230825,134500,605947400,95200,95200,95200,95200,8
|
|
20230825,134400,605185800,95200,95200,95200,95200,8
|
|
20230825,134300,604424200,95200,95200,95200,95200,0
|
|
20230825,134200,604424200,95200,95200,95200,95200,8
|
|
20230825,134100,603662600,95100,95100,95100,95100,1
|
|
20230825,134000,603567500,95200,95200,95200,95200,8
|
|
20230825,133900,602805900,95200,95300,95300,95200,13
|
|
20230825,133800,601567500,95300,95300,95300,95300,3
|
|
20230825,133700,601281600,95200,95200,95300,95200,17
|
|
20230825,133600,599661800,95200,95200,95200,95200,0
|
|
20230825,133500,599661800,95200,95100,95200,95100,7
|
|
20230825,133400,598995500,95100,95200,95200,95100,14
|
|
20230825,133300,597662800,95200,95200,95200,95200,5
|
|
20230825,133200,597186800,95200,95200,95200,95200,12
|
|
20230825,133100,596044400,95200,95200,95200,95200,0
|
|
20230825,133000,596044400,95200,95200,95200,95200,8
|
|
20230825,132900,595282800,95200,95200,95200,95200,1
|
|
20230825,132800,595187600,95100,95100,95100,95100,11
|
|
20230825,132700,594141500,95200,95200,95200,95200,8
|
|
20230825,132600,593379900,95300,95300,95300,95300,0
|
|
20230825,132500,593379900,95300,95200,95300,95200,14
|
|
20230825,132400,592046500,95100,95100,95100,95100,0
|
|
20230825,132300,592046500,95100,95100,95100,95100,11
|
|
20230825,132200,591000400,95000,95000,95000,95000,0
|
|
20230825,132100,591000400,95000,95100,95100,95000,4
|
|
20230825,132000,590620300,95200,95200,95200,95200,8
|
|
20230825,131900,589858700,95100,95100,95100,95100,1
|
|
20230825,131800,589763600,95200,95200,95200,95200,11
|
|
20230825,131700,588716400,95200,95200,95200,95200,8
|
|
20230825,131600,587954800,95100,95100,95100,95100,0
|
|
20230825,131500,587954800,95100,95100,95100,95100,12
|
|
20230825,131400,586813600,95100,95100,95100,95100,3
|
|
20230825,131300,586528300,95100,95200,95200,95100,9
|
|
20230825,131200,585671600,95200,95200,95200,95200,11
|
|
20230825,131100,584624400,95300,95300,95300,95300,8
|
|
20230825,131000,583862000,95300,95300,95300,95300,13
|
|
20230825,130900,582623100,95300,95300,95300,95300,0
|
|
20230825,130800,582623100,95300,95300,95300,95300,10
|
|
20230825,130700,581670100,95300,95200,95300,95200,2
|
|
20230825,130600,581479600,95200,95200,95200,95200,1
|
|
20230825,130500,581384400,95300,95300,95300,95300,18
|
|
20230825,130400,579669000,95200,95200,95200,95200,0
|
|
20230825,130300,579669000,95200,95200,95200,95200,43
|
|
20230825,130200,575575400,95100,95100,95100,95100,0
|
|
20230825,130100,575575400,95100,95100,95100,95100,3
|
|
20230825,130000,575290100,95100,95100,95100,95100,9
|
|
20230825,125900,574434200,95100,95100,95100,95100,5
|
|
20230825,125800,573958700,95100,95300,95300,95100,20
|
|
20230825,125700,572054100,95300,95300,95300,95300,2
|
|
20230825,125600,571863500,95300,95300,95300,95300,8
|
|
20230825,125500,571101100,95300,95300,95300,95300,34
|
|
20230825,125400,567860900,95300,95300,95300,95300,0
|
|
20230825,125300,567860900,95300,95100,95300,95100,5
|
|
20230825,125200,567384700,95100,95100,95100,95100,0
|
|
20230825,125100,567384700,95100,95100,95100,95100,0
|
|
20230825,125000,567384700,95100,95100,95100,95100,2
|
|
20230825,124900,567194500,95200,95200,95200,95200,13
|
|
20230825,124800,565956900,95300,95300,95300,95300,8
|
|
20230825,124700,565194500,95200,95200,95200,95200,1
|
|
20230825,124600,565099300,95200,95200,95200,95200,2
|
|
20230825,124500,564908900,95300,95300,95300,95300,41
|
|
20230825,124400,561001600,95400,95300,95400,95300,9
|
|
20230825,124300,560143100,95400,95400,95400,95400,8
|
|
20230825,124200,559379900,95400,95400,95400,95400,0
|
|
20230825,124100,559379900,95400,95400,95400,95400,8
|
|
20230825,124000,558616700,95400,95400,95400,95400,13
|
|
20230825,123900,557376500,95300,95400,95400,95300,9
|
|
20230825,123800,556518000,95400,95500,95500,95400,9
|
|
20230825,123700,555658600,95400,95400,95400,95400,1
|
|
20230825,123600,555563200,95500,95500,95500,95500,8
|
|
20230825,123500,554799200,95400,95400,95400,95400,10
|
|
20230825,123400,553845200,95400,95400,95400,95400,8
|
|
20230825,123300,553082000,95400,95400,95400,95400,1
|
|
20230825,123200,552986600,95400,95400,95400,95400,12
|
|
20230825,123100,551841800,95400,95400,95400,95400,8
|
|
20230825,123000,551078600,95400,95300,95400,95300,189
|
|
20230825,122900,533063300,95300,95300,95300,95200,25
|
|
20230825,122800,530680900,95300,95300,95300,95300,0
|
|
20230825,122700,530680900,95300,95300,95300,95300,9
|
|
20230825,122600,529823200,95200,95300,95300,95200,52
|
|
20230825,122500,524867700,95200,95200,95200,95200,0
|
|
20230825,122400,524867700,95200,95200,95300,95100,219
|
|
20230825,122300,503997900,95300,95300,95300,95300,0
|
|
20230825,122200,503997900,95300,95300,95300,95300,10
|
|
20230825,122100,503044900,95200,95200,95200,95200,7
|
|
20230825,122000,502378500,95200,95200,95200,95200,2
|
|
20230825,121900,502188100,95200,95200,95200,95200,9
|
|
20230825,121800,501331300,95300,95300,95300,95300,0
|
|
20230825,121700,501331300,95300,95300,95300,95300,2
|
|
20230825,121600,501140700,95300,95400,95400,95300,47
|
|
20230825,121500,496657300,95500,95500,95500,95500,9
|
|
20230825,121400,495797800,95500,95500,95500,95500,8
|
|
20230825,121300,495033800,95500,95500,95500,95500,0
|
|
20230825,121200,495033800,95500,95500,95500,95500,8
|
|
20230825,121100,494269800,95500,95500,95500,95500,4
|
|
20230825,121000,493887800,95500,95500,95500,95500,8
|
|
20230825,120900,493123800,95500,95500,95500,95500,8
|
|
20230825,120800,492359800,95500,95500,95500,95500,0
|
|
20230825,120700,492359800,95500,95500,95500,95500,8
|
|
20230825,120600,491595800,95400,95400,95400,95400,1
|
|
20230825,120500,491500400,95400,95600,95600,95400,25
|
|
20230825,120400,489112300,95700,95700,95700,95700,8
|
|
20230825,120300,488346700,95600,95600,95600,95600,2
|
|
20230825,120200,488155500,95700,95700,95700,95700,8
|
|
20230825,120100,487389900,95700,95700,95700,95700,1
|
|
20230825,120000,487294200,95600,95700,95700,95600,11
|
|
20230825,115900,486241800,95600,95700,95700,95600,14
|
|
20230825,115800,484903300,95800,95900,95900,95800,16
|
|
20230825,115700,483369700,95900,95900,95900,95900,0
|
|
20230825,115600,483369700,95900,95900,95900,95900,0
|
|
20230825,115500,483369700,95900,95900,95900,95900,11
|
|
20230825,115400,482314800,96000,96000,96000,96000,0
|
|
20230825,115300,482314800,96000,96000,96000,96000,31
|
|
20230825,115200,479338800,96100,96300,96300,96100,195
|
|
20230825,115100,460588400,96300,96300,96300,96300,0
|
|
20230825,115000,460588400,96300,96400,96400,96300,230
|
|
20230825,114900,438426300,96500,96500,96500,96500,0
|
|
20230825,114800,438426300,96500,96500,96500,96500,8
|
|
20230825,114700,437654300,96500,96500,96500,96500,8
|
|
20230825,114600,436882300,96500,96500,96500,96500,0
|
|
20230825,114500,436882300,96500,96500,96500,96500,8
|
|
20230825,114400,436110300,96500,96500,96500,96500,0
|
|
20230825,114300,436110300,96500,96500,96500,96500,9
|
|
20230825,114200,435241800,96500,96500,96500,96500,3
|
|
20230825,114100,434952300,96500,96500,96500,96500,8
|
|
20230825,114000,434180300,96400,96500,96500,96400,10
|
|
20230825,113900,433215500,96500,96500,96500,96500,0
|
|
20230825,113800,433215500,96500,96400,96500,96400,19
|
|
20230825,113700,431383000,96500,96500,96500,96500,0
|
|
20230825,113600,431383000,96500,96500,96500,96500,8
|
|
20230825,113500,430611000,96400,96500,96500,96400,19
|
|
20230825,113400,428778600,96500,96500,96500,96500,10
|
|
20230825,113300,427813600,96500,96500,96500,96500,8
|
|
20230825,113200,427041600,96500,96500,96500,96500,5
|
|
20230825,113100,426559100,96500,96500,96500,96400,33
|
|
20230825,113000,423375600,96500,96500,96500,96400,187
|
|
20230825,112900,405347700,96400,96500,96500,96400,7
|
|
20230825,112800,404672700,96500,96500,96500,96500,8
|
|
20230825,112700,403900700,96500,96500,96500,96500,2
|
|
20230825,112600,403707700,96500,96300,96500,96300,370
|
|
20230825,112500,368063100,96300,96200,96300,96200,352
|
|
20230825,112400,334198700,96200,96000,96200,96000,390
|
|
20230825,112300,296724700,96000,95800,96000,95800,910
|
|
20230825,112200,209464100,95700,95600,95700,95600,88
|
|
20230825,112100,201045000,95600,95700,95700,95600,88
|
|
20230825,112000,192631400,95700,95700,95700,95700,0
|
|
20230825,111900,192631400,95700,95700,95700,95700,8
|
|
20230825,111800,191865800,95700,95700,95700,95700,8
|
|
20230825,111700,191100200,95700,95700,95700,95700,0
|
|
20230825,111600,191100200,95700,95600,95700,95600,9
|
|
20230825,111500,190239000,95800,95500,95800,95500,399
|
|
20230825,111400,152096900,95600,95600,95600,95600,11
|
|
20230825,111300,151045300,95500,95600,95600,95500,9
|
|
20230825,111200,150185000,95500,95500,95500,95500,1
|
|
20230825,111100,150089500,95500,95400,95500,95400,75
|
|
20230825,111000,142927100,95400,95400,95400,95400,20
|
|
20230825,110900,141019100,95500,95400,95500,95400,20
|
|
20230825,110800,139110300,95500,95500,95500,95500,1
|
|
20230825,110700,139014800,95500,95500,95500,95500,8
|
|
20230825,110600,138250800,95500,95500,95500,95500,8
|
|
20230825,110500,137486800,95400,95400,95400,95400,1
|
|
20230825,110400,137391400,95500,95400,95500,95400,9
|
|
20230825,110300,136532000,95400,95400,95400,95400,26
|
|
20230825,110200,134051600,95400,95400,95400,95400,18
|
|
20230825,110100,132334400,95400,95400,95400,95400,11
|
|
20230825,110000,131285000,95400,95400,95400,95400,0
|
|
20230825,105900,131285000,95400,95400,95400,95400,8
|
|
20230825,105800,130521800,95400,95400,95400,95400,1
|
|
20230825,105700,130426400,95400,95400,95400,95400,8
|
|
20230825,105600,129663200,95400,95400,95400,95400,8
|
|
20230825,105500,128900000,95300,95300,95300,95300,2
|
|
20230825,105400,128709400,95400,95400,95400,95400,8
|
|
20230825,105300,127946200,95400,95400,95400,95400,0
|
|
20230825,105200,127946200,95400,95400,95400,95400,9
|
|
20230825,105100,127087600,95400,95300,95400,95300,116
|
|
20230825,105000,116032500,95300,95200,95300,95200,33
|
|
20230825,104900,112890100,95300,95200,95300,95200,18
|
|
20230825,104800,111175700,95300,95300,95300,95300,8
|
|
20230825,104700,110413300,95300,95000,95300,95000,169
|
|
20230825,104600,94336300,95000,95000,95000,95000,65
|
|
20230825,104500,88161300,95100,95100,95100,95100,8
|
|
20230825,104400,87400500,95000,95000,95000,95000,56
|
|
20230825,104300,82080500,95000,95000,95000,95000,30
|
|
20230825,104200,79230500,95100,95100,95100,95100,8
|
|
20230825,104100,78469700,95100,95100,95100,95100,0
|
|
20230825,104000,78469700,95100,95100,95100,95100,8
|
|
20230825,103900,77708900,95100,95000,95100,95000,71
|
|
20230825,103800,70963800,95000,95000,95000,94900,31
|
|
20230825,103700,68018900,95000,95000,95000,95000,18
|
|
20230825,103600,66308900,95000,95000,95000,95000,0
|
|
20230825,103500,66308900,95000,95000,95000,95000,19
|
|
20230825,103400,64503900,95000,95000,95000,95000,8
|
|
20230825,103300,63743900,94900,94900,94900,94900,5
|
|
20230825,103200,63269400,94900,94900,94900,94900,8
|
|
20230825,103100,62510200,94800,94800,94800,94800,10
|
|
20230825,103000,61562200,94800,94700,94800,94700,18
|
|
20230825,102900,59855900,94700,94700,94700,94700,1
|
|
20230825,102800,59761200,94500,94500,94500,94500,0
|
|
20230825,102700,59761200,94500,94500,94500,94500,0
|
|
20230825,102600,59761200,94500,94500,94500,94500,1
|
|
20230825,102500,59666700,94600,94700,94700,94600,17
|
|
20230825,102400,58056900,94800,94800,94800,94800,0
|
|
20230825,102300,58056900,94800,94800,94800,94800,0
|
|
20230825,102200,58056900,94800,94900,94900,94800,9
|
|
20230825,102100,57202900,94800,94800,94800,94800,0
|
|
20230825,102000,57202900,94800,95000,95000,94800,9
|
|
20230825,101900,56348100,94900,95000,95000,94900,9
|
|
20230825,101800,55493200,95000,95000,95000,95000,1
|
|
20230825,101700,55398200,95000,95000,95000,95000,7
|
|
20230825,101600,54733200,95000,95000,95000,95000,8
|
|
20230825,101500,53973200,95000,95100,95100,95000,17
|
|
20230825,101400,52356700,95000,95000,95000,95000,0
|
|
20230825,101300,52356700,95000,95000,95000,95000,7
|
|
20230825,101200,51691700,95000,95000,95000,95000,1
|
|
20230825,101100,51596700,95000,95000,95000,95000,8
|
|
20230825,101000,50836700,94900,95100,95100,94900,14
|
|
20230825,100900,49506100,95100,95100,95100,95100,2
|
|
20230825,100800,49315900,95200,95200,95200,95200,2
|
|
20230825,100700,49125500,95200,95200,95200,95200,6
|
|
20230825,100600,48554300,95200,95200,95200,95200,0
|
|
20230825,100500,48554300,95200,95100,95200,95100,9
|
|
20230825,100400,47697600,95200,95200,95200,95200,0
|
|
20230825,100300,47697600,95200,95200,95200,95200,8
|
|
20230825,100200,46936000,95200,95200,95200,95200,8
|
|
20230825,100100,46174400,95200,95200,95200,95200,0
|
|
20230825,100000,46174400,95200,95200,95200,95100,17
|
|
20230825,095900,44556100,95200,95200,95200,95200,1
|
|
20230825,095800,44460900,95200,95200,95200,95200,7
|
|
20230825,095700,43794500,95300,95300,95300,95300,8
|
|
20230825,095600,43032100,95200,95200,95200,95200,10
|
|
20230825,095500,42080100,95200,95100,95200,95100,12
|
|
20230825,095400,40937800,95200,95200,95200,95200,15
|
|
20230825,095300,39509800,95200,95000,95200,94800,117
|
|
20230825,095200,28388900,95000,95000,95000,95000,0
|
|
20230825,095100,28388900,95000,94900,95000,94900,16
|
|
20230825,095000,26869700,94900,94900,94900,94900,12
|
|
20230825,094900,25730900,94800,94800,94800,94800,2
|
|
20230825,094800,25541300,94900,94900,94900,94900,8
|
|
20230825,094700,24782100,94700,94700,94700,94700,1
|
|
20230825,094600,24687400,94900,94700,94900,94700,9
|
|
20230825,094500,23833500,94900,94900,94900,94900,8
|
|
20230825,094400,23074300,94700,94700,94700,94700,1
|
|
20230825,094300,22979600,94800,94800,94900,94800,10
|
|
20230825,094200,22030800,94900,94900,94900,94900,1
|
|
20230825,094100,21935900,94900,95000,95000,94900,12
|
|
20230825,094000,20796000,94900,95000,95000,94900,3
|
|
20230825,093900,20511200,94900,94600,94900,94600,7
|
|
20230825,093800,19847200,94700,94700,94700,94700,10
|
|
20230825,093700,18900200,94700,94700,94700,94700,0
|
|
20230825,093600,18900200,94700,94700,94700,94700,8
|
|
20230825,093500,18142600,94700,94700,94700,94700,0
|
|
20230825,093400,18142600,94700,94600,94700,94600,17
|
|
20230825,093300,16533600,94600,94600,94600,94600,2
|
|
20230825,093200,16344400,94600,94600,94600,94600,0
|
|
20230825,093100,16344400,94600,94500,94600,94500,2
|
|
20230825,093000,16155300,94500,94500,94500,94500,0
|
|
20230825,092900,16155300,94500,94500,94500,94500,22
|
|
20230825,092800,14076300,94300,94300,94300,94300,23
|
|
20230825,092700,11907400,94300,94300,94300,94300,1
|
|
20230825,092600,11813100,94300,94200,94300,94200,9
|
|
20230825,092500,10964500,94300,94300,94300,94300,0
|
|
20230825,092400,10964500,94300,94300,94300,94300,11
|
|
20230825,092300,9927200,94300,94300,94300,94300,1
|
|
20230825,092200,9832900,94300,94300,94300,94300,5
|
|
20230825,092100,9361400,94300,94300,94300,94300,8
|
|
20230825,092000,8607000,94900,94900,94900,94900,0
|
|
20230825,091900,8607000,94900,94900,94900,94900,8
|
|
20230825,091800,7847800,94200,94200,94200,94200,1
|
|
20230825,091700,7753600,94000,94000,94000,94000,0
|
|
20230825,091600,7753600,94000,94000,94000,94000,3
|
|
20230825,091500,7471600,94100,94100,94100,94100,1
|
|
20230825,091400,7377500,94300,94300,94300,94300,0
|
|
20230825,091300,7377500,94300,94000,94300,94000,2
|
|
20230825,091200,7189200,94000,94000,94000,94000,1
|
|
20230825,091100,7095200,94300,94300,94300,94300,2
|
|
20230825,091000,6906600,94300,94300,94300,94300,6
|
|
20230825,090900,6340800,94100,94100,94200,94100,6
|
|
20230825,090800,5776100,95000,95000,95000,95000,0
|
|
20230825,090700,5776100,95000,95000,95000,95000,0
|
|
20230825,090600,5776100,95000,95000,95000,95000,0
|
|
20230825,090500,5776100,95000,95000,95000,95000,1
|
|
20230825,090400,5681100,93800,94700,94700,93800,51
|
|
20230825,090300,852300,94700,94700,94700,94700,0
|
|
20230825,090200,852300,94700,94700,94700,94700,0
|
|
20230825,090100,852300,94700,94700,94700,94700,0
|
|
20230825,090000,852300,94700,94700,94700,94700,9
|