574 lines
29 KiB
CSV
574 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,183100,507803400,93600,93600,93600,93600,23
|
|
20230828,183000,507803400,93600,93600,93600,93600,0
|
|
20230828,182900,507803400,93600,93600,93600,93600,0
|
|
20230828,182800,507803400,93600,93600,93600,93600,0
|
|
20230828,182700,507803400,93600,93600,93600,93600,0
|
|
20230828,182600,507803400,93600,93600,93600,93600,0
|
|
20230828,182500,507803400,93600,93600,93600,93600,0
|
|
20230828,182400,507803400,93600,93600,93600,93600,0
|
|
20230828,182300,507803400,93600,93600,93600,93600,0
|
|
20230828,182200,507803400,93600,93600,93600,93600,0
|
|
20230828,182100,507803400,93600,93600,93600,93600,0
|
|
20230828,182000,507803400,93600,93600,93600,93600,0
|
|
20230828,181900,507803400,93600,93600,93600,93600,0
|
|
20230828,181800,507803400,93600,93600,93600,93600,0
|
|
20230828,181700,507803400,93600,93600,93600,93600,0
|
|
20230828,181600,507803400,93600,93600,93600,93600,0
|
|
20230828,181500,507803400,93600,93600,93600,93600,0
|
|
20230828,181400,507803400,93600,93600,93600,93600,0
|
|
20230828,181300,507803400,93600,93600,93600,93600,0
|
|
20230828,181200,507803400,93600,93600,93600,93600,0
|
|
20230828,181100,507803400,93600,93600,93600,93600,0
|
|
20230828,181000,507803400,93600,93600,93600,93600,0
|
|
20230828,180900,507803400,93600,93600,93600,93600,0
|
|
20230828,180800,507803400,93600,93600,93600,93600,0
|
|
20230828,180700,507803400,93600,93600,93600,93600,0
|
|
20230828,180600,507803400,93600,93600,93600,93600,0
|
|
20230828,180500,507803400,93600,93600,93600,93600,0
|
|
20230828,180400,507803400,93600,93600,93600,93600,0
|
|
20230828,180300,507803400,93600,93600,93600,93600,0
|
|
20230828,180200,507803400,93600,93600,93600,93600,0
|
|
20230828,180100,507803400,93600,93600,93600,93600,23
|
|
20230828,180000,507803400,93600,93600,93600,93600,0
|
|
20230828,175900,507803400,93600,93600,93600,93600,0
|
|
20230828,175800,507803400,93600,93600,93600,93600,0
|
|
20230828,175700,507803400,93600,93600,93600,93600,0
|
|
20230828,175600,507803400,93600,93600,93600,93600,0
|
|
20230828,175500,507803400,93600,93600,93600,93600,0
|
|
20230828,175400,507803400,93600,93600,93600,93600,0
|
|
20230828,175300,507803400,93600,93600,93600,93600,0
|
|
20230828,175200,507803400,93600,93600,93600,93600,0
|
|
20230828,175100,507803400,93600,93600,93600,93600,0
|
|
20230828,175000,507803400,93600,93600,93600,93600,0
|
|
20230828,174900,507803400,93600,93600,93600,93600,0
|
|
20230828,174800,507803400,93600,93600,93600,93600,0
|
|
20230828,174700,507803400,93600,93600,93600,93600,0
|
|
20230828,174600,507803400,93600,93600,93600,93600,0
|
|
20230828,174500,507803400,93600,93600,93600,93600,0
|
|
20230828,174400,507803400,93600,93600,93600,93600,0
|
|
20230828,174300,507803400,93600,93600,93600,93600,0
|
|
20230828,174200,507803400,93600,93600,93600,93600,0
|
|
20230828,174100,507803400,93600,93600,93600,93600,0
|
|
20230828,174000,507803400,93600,93600,93600,93600,0
|
|
20230828,173900,507803400,93600,93600,93600,93600,0
|
|
20230828,173800,507803400,93600,93600,93600,93600,0
|
|
20230828,173700,507803400,93600,93600,93600,93600,0
|
|
20230828,173600,507803400,93600,93600,93600,93600,0
|
|
20230828,173500,507803400,93600,93600,93600,93600,0
|
|
20230828,173400,507803400,93600,93600,93600,93600,0
|
|
20230828,173300,507803400,93600,93600,93600,93600,0
|
|
20230828,173200,507803400,93600,93600,93600,93600,0
|
|
20230828,173100,507803400,93600,93600,93600,93600,23
|
|
20230828,173000,507803400,93600,93600,93600,93600,0
|
|
20230828,172900,507803400,93600,93600,93600,93600,0
|
|
20230828,172800,507803400,93600,93600,93600,93600,0
|
|
20230828,172700,507803400,93600,93600,93600,93600,0
|
|
20230828,172600,507803400,93600,93600,93600,93600,0
|
|
20230828,172500,507803400,93600,93600,93600,93600,0
|
|
20230828,172400,507803400,93600,93600,93600,93600,0
|
|
20230828,172300,507803400,93600,93600,93600,93600,0
|
|
20230828,172200,507803400,93600,93600,93600,93600,0
|
|
20230828,172100,507803400,93600,93600,93600,93600,0
|
|
20230828,172000,507803400,93600,93600,93600,93600,0
|
|
20230828,171900,507803400,93600,93600,93600,93600,0
|
|
20230828,171800,507803400,93600,93600,93600,93600,0
|
|
20230828,171700,507803400,93600,93600,93600,93600,0
|
|
20230828,171600,507803400,93600,93600,93600,93600,0
|
|
20230828,171500,507803400,93600,93600,93600,93600,0
|
|
20230828,171400,507803400,93600,93600,93600,93600,0
|
|
20230828,171300,507803400,93600,93600,93600,93600,0
|
|
20230828,171200,507803400,93600,93600,93600,93600,0
|
|
20230828,171100,507803400,93600,93600,93600,93600,0
|
|
20230828,171000,507803400,93600,93600,93600,93600,0
|
|
20230828,170900,507803400,93600,93600,93600,93600,0
|
|
20230828,170800,507803400,93600,93600,93600,93600,0
|
|
20230828,170700,507803400,93600,93600,93600,93600,0
|
|
20230828,170600,507803400,93600,93600,93600,93600,0
|
|
20230828,170500,507803400,93600,93600,93600,93600,0
|
|
20230828,170400,507803400,93600,93600,93600,93600,0
|
|
20230828,170300,507803400,93600,93600,93600,93600,0
|
|
20230828,170200,507803400,93600,93600,93600,93600,0
|
|
20230828,170100,507803400,93600,93600,93600,93600,23
|
|
20230828,170000,507803400,93600,93600,93600,93600,0
|
|
20230828,165900,507803400,93600,93600,93600,93600,0
|
|
20230828,165800,507803400,93600,93600,93600,93600,0
|
|
20230828,165700,507803400,93600,93600,93600,93600,0
|
|
20230828,165600,507803400,93600,93600,93600,93600,0
|
|
20230828,165500,507803400,93600,93600,93600,93600,0
|
|
20230828,165400,507803400,93600,93600,93600,93600,0
|
|
20230828,165300,507803400,93600,93600,93600,93600,0
|
|
20230828,165200,507803400,93600,93600,93600,93600,0
|
|
20230828,165100,507803400,93600,93600,93600,93600,0
|
|
20230828,165000,507803400,93600,93600,93600,93600,0
|
|
20230828,164900,507803400,93600,93600,93600,93600,0
|
|
20230828,164800,507803400,93600,93600,93600,93600,0
|
|
20230828,164700,507803400,93600,93600,93600,93600,0
|
|
20230828,164600,507803400,93600,93600,93600,93600,0
|
|
20230828,164500,507803400,93600,93600,93600,93600,0
|
|
20230828,164400,507803400,93600,93600,93600,93600,0
|
|
20230828,164300,507803400,93600,93600,93600,93600,0
|
|
20230828,164200,507803400,93600,93600,93600,93600,0
|
|
20230828,164100,507803400,93600,93600,93600,93600,0
|
|
20230828,164000,507803400,93600,93600,93600,93600,0
|
|
20230828,163900,507803400,93600,93600,93600,93600,0
|
|
20230828,163800,507803400,93600,93600,93600,93600,0
|
|
20230828,163700,507803400,93600,93600,93600,93600,0
|
|
20230828,163600,507803400,93600,93600,93600,93600,0
|
|
20230828,163500,507803400,93600,93600,93600,93600,0
|
|
20230828,163400,507803400,93600,93600,93600,93600,0
|
|
20230828,163300,507803400,93600,93600,93600,93600,0
|
|
20230828,163200,507803400,93600,93600,93600,93600,0
|
|
20230828,163100,507803400,93600,93600,93600,93600,23
|
|
20230828,163000,507803400,93600,93600,93600,93600,0
|
|
20230828,162900,507803400,93600,93600,93600,93600,0
|
|
20230828,162800,507803400,93600,93600,93600,93600,0
|
|
20230828,162700,507803400,93600,93600,93600,93600,0
|
|
20230828,162600,507803400,93600,93600,93600,93600,0
|
|
20230828,162500,507803400,93600,93600,93600,93600,0
|
|
20230828,162400,507803400,93600,93600,93600,93600,0
|
|
20230828,162300,507803400,93600,93600,93600,93600,0
|
|
20230828,162200,507803400,93600,93600,93600,93600,0
|
|
20230828,162100,507803400,93600,93600,93600,93600,0
|
|
20230828,162000,507803400,93600,93600,93600,93600,0
|
|
20230828,161900,507803400,93600,93600,93600,93600,0
|
|
20230828,161800,507803400,93600,93600,93600,93600,0
|
|
20230828,161700,507803400,93600,93600,93600,93600,0
|
|
20230828,161600,507803400,93600,93600,93600,93600,0
|
|
20230828,161500,507803400,93600,93600,93600,93600,0
|
|
20230828,161400,507803400,93600,93600,93600,93600,0
|
|
20230828,161300,507803400,93600,93600,93600,93600,0
|
|
20230828,161200,507803400,93600,93600,93600,93600,0
|
|
20230828,161100,507803400,93600,93600,93600,93600,0
|
|
20230828,161000,507803400,93600,93600,93600,93600,0
|
|
20230828,160900,507803400,93600,93600,93600,93600,0
|
|
20230828,160800,507803400,93600,93600,93600,93600,0
|
|
20230828,160700,507803400,93600,93600,93600,93600,0
|
|
20230828,160600,507803400,93600,93600,93600,93600,0
|
|
20230828,160500,507803400,93600,93600,93600,93600,0
|
|
20230828,160400,507803400,93600,93600,93600,93600,0
|
|
20230828,160300,507803400,93600,93600,93600,93600,0
|
|
20230828,160200,507803400,93600,93600,93600,93600,0
|
|
20230828,160100,507803400,93600,93600,93600,93600,23
|
|
20230828,160000,507803400,93600,93600,93600,93600,0
|
|
20230828,155900,507803400,93600,93600,93600,93600,0
|
|
20230828,155800,507803400,93600,93600,93600,93600,0
|
|
20230828,155700,507803400,93600,93600,93600,93600,0
|
|
20230828,155600,507803400,93600,93600,93600,93600,0
|
|
20230828,155500,507803400,93600,93600,93600,93600,0
|
|
20230828,155400,507803400,93600,93600,93600,93600,0
|
|
20230828,155300,507803400,93600,93600,93600,93600,0
|
|
20230828,155200,507803400,93600,93600,93600,93600,0
|
|
20230828,155100,507803400,93600,93600,93600,93600,0
|
|
20230828,155000,507803400,93600,93600,93600,93600,0
|
|
20230828,154900,507803400,93600,93600,93600,93600,0
|
|
20230828,154800,507803400,93600,93600,93600,93600,0
|
|
20230828,154700,507803400,93600,93600,93600,93600,0
|
|
20230828,154600,507803400,93600,93600,93600,93600,0
|
|
20230828,154500,507803400,93600,93600,93600,93600,0
|
|
20230828,154400,507803400,93600,93600,93600,93600,0
|
|
20230828,154300,507803400,93600,93600,93600,93600,0
|
|
20230828,154200,507803400,93600,93600,93600,93600,0
|
|
20230828,154100,507803400,93600,93600,93600,93600,0
|
|
20230828,154000,507803400,93600,93600,93600,93600,0
|
|
20230828,153900,507803400,93600,93600,93600,93600,0
|
|
20230828,153800,507803400,93600,93600,93600,93600,0
|
|
20230828,153700,507803400,93600,93600,93600,93600,0
|
|
20230828,153600,507803400,93600,93600,93600,93600,0
|
|
20230828,153500,507803400,93600,93600,93600,93600,0
|
|
20230828,153400,507803400,93600,93600,93600,93600,0
|
|
20230828,153300,507803400,93600,93600,93600,93600,0
|
|
20230828,153200,507803400,93600,93600,93600,93600,0
|
|
20230828,153100,507803400,93600,93600,93600,93600,23
|
|
20230828,153000,507803400,93600,93600,93600,93600,23
|
|
20230828,152900,505650600,93700,93700,93700,93700,0
|
|
20230828,152800,505650600,93700,93700,93700,93700,0
|
|
20230828,152700,505650600,93700,93700,93700,93700,0
|
|
20230828,152600,505650600,93700,93700,93700,93700,0
|
|
20230828,152500,505650600,93700,93700,93700,93700,0
|
|
20230828,152400,505650600,93700,93700,93700,93700,0
|
|
20230828,152300,505650600,93700,93700,93700,93700,0
|
|
20230828,152200,505650600,93700,93700,93700,93700,0
|
|
20230828,152100,505650600,93700,93700,93700,93700,0
|
|
20230828,152000,505650600,93700,93700,93700,93700,0
|
|
20230828,151900,505650600,93700,93700,93700,93700,3
|
|
20230828,151800,505369500,93600,93600,93600,93600,1
|
|
20230828,151700,505275900,93600,93600,93600,93600,11
|
|
20230828,151600,504246300,93600,93600,93600,93600,0
|
|
20230828,151500,504246300,93600,93700,93700,93600,6
|
|
20230828,151400,503684500,93700,93700,93700,93700,6
|
|
20230828,151300,503122300,93600,93600,93600,93600,1
|
|
20230828,151200,503028700,93600,93700,93700,93600,61
|
|
20230828,151100,497313100,93700,93600,93700,93600,4
|
|
20230828,151000,496938400,93600,93600,93600,93600,1
|
|
20230828,150900,496844800,93600,93600,93600,93600,0
|
|
20230828,150800,496844800,93600,93600,93600,93600,32
|
|
20230828,150700,493849600,93500,93500,93500,93500,1
|
|
20230828,150600,493756100,93500,93500,93500,93500,1
|
|
20230828,150500,493662600,93500,93500,93500,93500,0
|
|
20230828,150400,493662600,93500,93500,93500,93500,6
|
|
20230828,150300,493101600,93500,93500,93500,93500,22
|
|
20230828,150200,491044600,93500,93500,93500,93500,0
|
|
20230828,150100,491044600,93500,93500,93500,93500,1
|
|
20230828,150000,490951100,93500,93500,93500,93500,6
|
|
20230828,145900,490390100,93500,93500,93600,93500,7
|
|
20230828,145800,489735200,93500,93500,93600,93500,5
|
|
20230828,145700,489267400,93500,93500,93600,93500,14
|
|
20230828,145600,487957500,93500,93600,93600,93500,5
|
|
20230828,145500,487489700,93500,93500,93500,93500,3
|
|
20230828,145400,487209200,93600,93500,93600,93500,4
|
|
20230828,145300,486834900,93500,93500,93600,93500,14
|
|
20230828,145200,485525600,93500,93600,93600,93500,5
|
|
20230828,145100,485057700,93500,93500,93500,93500,4
|
|
20230828,145000,484683700,93600,93500,93600,93500,4
|
|
20230828,144900,484309400,93500,93500,93600,93500,5
|
|
20230828,144800,483841600,93600,93600,93600,93600,3
|
|
20230828,144700,483560800,93500,93500,93500,93500,1
|
|
20230828,144600,483467300,93600,93500,93600,93500,18
|
|
20230828,144500,481784000,93600,93500,93600,93500,4
|
|
20230828,144400,481409700,93600,93600,93600,93600,4
|
|
20230828,144300,481035300,93500,93600,93600,93500,8
|
|
20230828,144200,480286700,93500,93500,93500,93500,7
|
|
20230828,144100,479632200,93500,93500,93600,93500,5
|
|
20230828,144000,479164400,93500,93500,93600,93500,5
|
|
20230828,143900,478696600,93600,93500,93600,93500,5
|
|
20230828,143800,478228800,93500,93500,93500,93500,11
|
|
20230828,143700,477200300,93500,93500,93600,93500,36
|
|
20230828,143600,473834000,93600,93500,93600,93500,5
|
|
20230828,143500,473366100,93600,93600,93600,93600,3
|
|
20230828,143400,473085300,93500,93600,93600,93500,5
|
|
20230828,143300,472617500,93500,93500,93500,93500,5
|
|
20230828,143200,472150000,93600,93600,93600,93600,3
|
|
20230828,143100,471869200,93500,93500,93600,93500,6
|
|
20230828,143000,471307900,93500,93600,93600,93500,10
|
|
20230828,142900,470372100,93500,93500,93500,93500,5
|
|
20230828,142800,469904600,93700,93600,93700,93500,9
|
|
20230828,142700,469061600,93600,93600,93600,93600,2
|
|
20230828,142600,468874400,93700,93700,93700,93700,5
|
|
20230828,142500,468405900,93600,93600,93600,93500,9
|
|
20230828,142400,467564000,93700,93700,93700,93600,20
|
|
20230828,142300,465690200,93700,93500,93700,93500,8
|
|
20230828,142200,464941200,93500,93500,93600,93500,8
|
|
20230828,142100,464192700,93600,93500,93600,93500,6
|
|
20230828,142000,463631400,93600,93500,93600,93500,8
|
|
20230828,141900,462883000,93500,93600,93600,93500,6
|
|
20230828,141800,462321500,93500,93500,93500,93500,2
|
|
20230828,141700,462134500,93600,93500,93600,93500,8
|
|
20230828,141600,461386000,93500,93700,93700,93500,82
|
|
20230828,141500,453705000,93800,93800,93800,93800,6
|
|
20230828,141400,453142200,93800,93900,93900,93800,17
|
|
20230828,141300,451547100,93800,93800,93800,93800,0
|
|
20230828,141200,451547100,93800,93800,93800,93800,17
|
|
20230828,141100,449952500,93900,93900,93900,93900,4
|
|
20230828,141000,449576900,93900,93900,93900,93900,5
|
|
20230828,140900,449107400,93900,93900,93900,93900,0
|
|
20230828,140800,449107400,93900,93900,93900,93900,10
|
|
20230828,140700,448168400,93900,94000,94000,93900,8
|
|
20230828,140600,447416800,93900,93900,94000,93900,21
|
|
20230828,140500,445443900,93900,93800,93900,93800,6
|
|
20230828,140400,444880600,93900,93900,93900,93800,26
|
|
20230828,140300,442439300,93800,93800,93900,93800,13
|
|
20230828,140200,441219000,93900,93800,93900,93800,5
|
|
20230828,140100,440749600,93900,93900,93900,93900,5
|
|
20230828,140000,440280100,93800,93800,93800,93800,1
|
|
20230828,135900,440186300,93900,93800,93900,93800,11
|
|
20230828,135800,439154000,93900,93900,93900,93900,4
|
|
20230828,135700,438778400,93800,93900,93900,93800,11
|
|
20230828,135600,437745600,93900,93700,93900,93700,14
|
|
20230828,135500,436432300,93800,93700,93800,93700,6
|
|
20230828,135400,435869600,93700,93600,93800,93600,15
|
|
20230828,135300,434463500,93600,93700,93800,93600,25
|
|
20230828,135200,432120100,93600,93700,93700,93600,6
|
|
20230828,135100,431558000,93700,93700,93700,93700,0
|
|
20230828,135000,431558000,93700,93600,93700,93600,9
|
|
20230828,134900,430715100,93600,93700,93700,93600,5
|
|
20230828,134800,430246700,93700,93700,93700,93700,0
|
|
20230828,134700,430246700,93700,93700,93700,93700,5
|
|
20230828,134600,429778200,93600,93700,93700,93600,6
|
|
20230828,134500,429216100,93700,93700,93700,93700,4
|
|
20230828,134400,428841300,93800,93600,93800,93600,5
|
|
20230828,134300,428372500,93800,93700,93800,93700,15
|
|
20230828,134200,426966000,93600,93600,93600,93600,0
|
|
20230828,134100,426966000,93600,93600,93600,93600,8
|
|
20230828,134000,426217200,93600,93600,93600,93600,1
|
|
20230828,133900,426123600,93600,93600,93600,93600,3
|
|
20230828,133800,425842800,93600,93600,93600,93600,5
|
|
20230828,133700,425374800,93600,93500,93600,93500,15
|
|
20230828,133600,423971200,93500,93500,93500,93500,1
|
|
20230828,133500,423877700,93600,93600,93600,93600,4
|
|
20230828,133400,423503300,93600,93600,93600,93600,5
|
|
20230828,133300,423035300,93600,93600,93600,93600,0
|
|
20230828,133200,423035300,93600,93600,93700,93600,9
|
|
20230828,133100,422192400,93700,93700,93700,93700,4
|
|
20230828,133000,421817600,93600,93600,93600,93600,1
|
|
20230828,132900,421724000,93600,93500,93600,93500,14
|
|
20230828,132800,420414000,93500,93700,93700,93500,13
|
|
20230828,132700,419197000,93700,93700,93700,93700,0
|
|
20230828,132600,419197000,93700,93600,93700,93600,8
|
|
20230828,132500,418447800,93500,93500,93500,93500,1
|
|
20230828,132400,418354300,93500,93500,93500,93500,4
|
|
20230828,132300,417980300,93600,93600,93600,93600,5
|
|
20230828,132200,417512300,93600,93600,93600,93600,4
|
|
20230828,132100,417137900,93600,93600,93600,93600,0
|
|
20230828,132000,417137900,93600,93600,93600,93600,5
|
|
20230828,131900,416669900,93500,93600,93600,93500,8
|
|
20230828,131800,415921400,93600,93600,93600,93600,0
|
|
20230828,131700,415921400,93600,93600,93600,93600,4
|
|
20230828,131600,415547000,93600,93600,93600,93600,5
|
|
20230828,131500,415079000,93500,93500,93500,93500,4
|
|
20230828,131400,414705000,93600,93600,93600,93600,5
|
|
20230828,131300,414237000,93600,93600,93600,93600,4
|
|
20230828,131200,413862600,93600,93600,93600,93600,3
|
|
20230828,131100,413581800,93600,93500,93600,93500,9
|
|
20230828,131000,412739800,93600,93600,93600,93600,5
|
|
20230828,130900,412271800,93600,93600,93600,93600,0
|
|
20230828,130800,412271800,93600,93600,93600,93600,0
|
|
20230828,130700,412271800,93600,93400,93600,93400,25
|
|
20230828,130600,409933800,93400,93400,93400,93400,4
|
|
20230828,130500,409560200,93500,93500,93500,93500,5
|
|
20230828,130400,409092700,93500,93500,93500,93500,4
|
|
20230828,130300,408718700,93500,93500,93500,93500,0
|
|
20230828,130200,408718700,93500,93400,93500,93400,9
|
|
20230828,130100,407877600,93500,93500,93500,93500,5
|
|
20230828,130000,407410100,93500,93500,93500,93500,0
|
|
20230828,125900,407410100,93500,93500,93500,93500,4
|
|
20230828,125800,407036100,93500,93500,93500,93500,5
|
|
20230828,125700,406568600,93600,93600,93600,93600,0
|
|
20230828,125600,406568600,93600,93600,93600,93600,6
|
|
20230828,125500,406007000,93600,93600,93600,93600,4
|
|
20230828,125400,405632600,93500,93500,93500,93500,0
|
|
20230828,125300,405632600,93500,93500,93500,93500,4
|
|
20230828,125200,405258600,93600,93600,93600,93600,5
|
|
20230828,125100,404790600,93500,93500,93500,93500,0
|
|
20230828,125000,404790600,93500,93500,93500,93400,6
|
|
20230828,124900,404229700,93500,93500,93500,93500,4
|
|
20230828,124800,403855700,93500,93600,93600,93500,29
|
|
20230828,124700,401143800,93600,93600,93600,93600,4
|
|
20230828,124600,400769400,93600,93600,93600,93600,4
|
|
20230828,124500,400395000,93600,93600,93600,93600,0
|
|
20230828,124400,400395000,93600,93600,93600,93600,7
|
|
20230828,124300,399739800,93600,93600,93600,93600,5
|
|
20230828,124200,399271800,93500,93500,93500,93500,0
|
|
20230828,124100,399271800,93500,93500,93500,93500,3
|
|
20230828,124000,398991300,93500,93500,93500,93500,15
|
|
20230828,123900,397588800,93500,93500,93500,93500,0
|
|
20230828,123800,397588800,93500,93500,93500,93500,6
|
|
20230828,123700,397027800,93500,93500,93500,93500,4
|
|
20230828,123600,396653800,93400,93400,93400,93400,4
|
|
20230828,123500,396280200,93400,93400,93400,93400,6
|
|
20230828,123400,395719800,93400,93400,93400,93400,5
|
|
20230828,123300,395252800,93400,93400,93400,93400,0
|
|
20230828,123200,395252800,93400,93400,93400,93400,4
|
|
20230828,123100,394879200,93400,93500,93500,93400,7
|
|
20230828,123000,394224900,93500,93500,93500,93500,0
|
|
20230828,122900,394224900,93500,93500,93500,93500,5
|
|
20230828,122800,393757400,93500,93500,93500,93500,4
|
|
20230828,122700,393383400,93500,93500,93500,93500,5
|
|
20230828,122600,392915900,93500,93500,93500,93500,0
|
|
20230828,122500,392915900,93500,93500,93500,93500,5
|
|
20230828,122400,392448400,93400,93400,93400,93400,1
|
|
20230828,122300,392355000,93500,93500,93500,93500,25
|
|
20230828,122200,390017500,93600,93600,93600,93600,1
|
|
20230828,122100,389923900,93700,93700,93700,93700,5
|
|
20230828,122000,389455400,93700,93700,93700,93700,5
|
|
20230828,121900,388986900,93700,93700,93700,93700,4
|
|
20230828,121800,388612100,93700,93700,93700,93700,4
|
|
20230828,121700,388237300,93800,93800,93800,93800,5
|
|
20230828,121600,387768300,93800,93800,93800,93800,5
|
|
20230828,121500,387299300,93800,93800,93800,93800,5
|
|
20230828,121400,386830300,93700,93700,93700,93700,7
|
|
20230828,121300,386174400,93600,93600,93600,93600,0
|
|
20230828,121200,386174400,93600,93600,93600,93600,15
|
|
20230828,121100,384770400,93500,93500,93500,93500,7
|
|
20230828,121000,384115900,93400,93400,93400,93400,4
|
|
20230828,120900,383742300,93400,93400,93400,93400,9
|
|
20230828,120800,382901700,93300,93300,93300,93300,1
|
|
20230828,120700,382808400,93300,93300,93300,93300,0
|
|
20230828,120600,382808400,93300,93300,93300,93300,7
|
|
20230828,120500,382155300,93300,93200,93300,93200,7
|
|
20230828,120400,381502300,93200,93200,93200,93200,28
|
|
20230828,120300,378892700,93200,93200,93200,93200,22
|
|
20230828,120200,376842300,93300,93300,93300,93200,31
|
|
20230828,120100,373951000,93300,93400,93400,93300,14
|
|
20230828,120000,372643800,93500,93400,93500,93400,14
|
|
20230828,115900,371335800,93500,93400,93500,93400,34
|
|
20230828,115800,368157800,93400,93400,93400,93400,5
|
|
20230828,115700,367690800,93400,93400,93400,93400,14
|
|
20230828,115600,366383200,93400,93400,93400,93400,6
|
|
20230828,115500,365822800,93300,93300,93300,93300,1
|
|
20230828,115400,365729500,93400,93300,93400,93300,60
|
|
20230828,115300,360130900,93400,93500,93500,93400,35
|
|
20230828,115200,356861100,93500,93600,93600,93500,7
|
|
20230828,115100,356206300,93700,93700,93700,93700,17
|
|
20230828,115000,354613400,93900,93900,93900,93900,0
|
|
20230828,114900,354613400,93900,93900,93900,93500,790
|
|
20230828,114800,280714300,94100,93900,94100,93900,288
|
|
20230828,114700,253668400,94000,94000,94000,94000,6
|
|
20230828,114600,253104400,94000,94000,94000,94000,0
|
|
20230828,114500,253104400,94000,94000,94000,94000,10
|
|
20230828,114400,252164400,94000,94000,94000,94000,6
|
|
20230828,114300,251600400,94000,94000,94000,94000,9
|
|
20230828,114200,250754400,94100,94100,94100,94100,5
|
|
20230828,114100,250283900,94100,94100,94100,94000,13
|
|
20230828,114000,249061200,94100,94100,94100,94100,0
|
|
20230828,113900,249061200,94100,94200,94200,94100,15
|
|
20230828,113800,247648900,94200,94200,94200,94200,1
|
|
20230828,113700,247554700,94200,94200,94200,94200,0
|
|
20230828,113600,247554700,94200,94200,94200,94200,3
|
|
20230828,113500,247272100,94200,94300,94300,94200,8
|
|
20230828,113400,246518000,94200,94200,94200,94200,3
|
|
20230828,113300,246235400,94200,94200,94200,94200,4
|
|
20230828,113200,245858600,94200,94200,94200,94200,4
|
|
20230828,113100,245481800,94200,94200,94200,94200,0
|
|
20230828,113000,245481800,94200,94200,94200,94200,5
|
|
20230828,112900,245010800,94200,94200,94200,94200,5
|
|
20230828,112800,244539800,94200,94100,94200,94100,73
|
|
20230828,112700,237670200,94200,94200,94200,94200,4
|
|
20230828,112600,237293400,94200,94300,94300,94200,6
|
|
20230828,112500,236727700,94300,94300,94300,94300,5
|
|
20230828,112400,236256200,94400,94400,94400,94400,5
|
|
20230828,112300,235784200,94400,94400,94400,94400,0
|
|
20230828,112200,235784200,94400,94400,94400,94400,14
|
|
20230828,112100,234462600,94500,94500,94500,94500,5
|
|
20230828,112000,233990100,94500,94500,94500,94500,5
|
|
20230828,111900,233517600,94500,94500,94500,94500,0
|
|
20230828,111800,233517600,94500,94400,94500,94400,8
|
|
20230828,111700,232762000,94400,94400,94400,94400,3
|
|
20230828,111600,232478800,94400,94400,94400,94400,0
|
|
20230828,111500,232478800,94400,94400,94400,94400,5
|
|
20230828,111400,232006800,94400,94400,94400,94400,4
|
|
20230828,111300,231629200,94400,94400,94400,94400,3
|
|
20230828,111200,231346000,94500,94400,94500,94400,6
|
|
20230828,111100,230779100,94400,94400,94400,94400,2
|
|
20230828,111000,230590300,94400,94400,94400,94400,0
|
|
20230828,110900,230590300,94400,94400,94400,94400,5
|
|
20230828,110800,230118300,94500,94500,94500,94500,5
|
|
20230828,110700,229645800,94500,94500,94500,94500,0
|
|
20230828,110600,229645800,94500,94500,94500,94500,6
|
|
20230828,110500,229078800,94500,94500,94500,94500,4
|
|
20230828,110400,228700800,94400,94500,94500,94400,11
|
|
20230828,110300,227661700,94500,94500,94500,94500,1
|
|
20230828,110200,227567200,94400,94400,94400,94400,5
|
|
20230828,110100,227095200,94400,94400,94400,94400,0
|
|
20230828,110000,227095200,94400,94400,94400,94400,5
|
|
20230828,105900,226623200,94400,94400,94400,94400,4
|
|
20230828,105800,226245600,94400,94400,94400,94400,0
|
|
20230828,105700,226245600,94400,94300,94400,94300,8
|
|
20230828,105600,225490700,94400,94500,94500,94400,10
|
|
20230828,105500,224546300,94500,94500,94500,94500,4
|
|
20230828,105400,224168300,94500,94500,94500,94500,4
|
|
20230828,105300,223790300,94500,94400,94500,94400,6
|
|
20230828,105200,223223400,94500,94500,94500,94500,0
|
|
20230828,105100,223223400,94500,94500,94500,94500,4
|
|
20230828,105000,222845400,94500,94500,94500,94500,5
|
|
20230828,104900,222372900,94400,94400,94400,94400,1
|
|
20230828,104800,222278500,94500,94400,94500,94400,7
|
|
20230828,104700,221617200,94400,94500,94500,94400,5
|
|
20230828,104600,221144800,94500,94500,94500,94500,0
|
|
20230828,104500,221144800,94500,94500,94500,94500,5
|
|
20230828,104400,220672300,94500,94500,94500,94500,10
|
|
20230828,104300,219727300,94600,94600,94600,94600,5
|
|
20230828,104200,219254300,94500,94500,94500,94500,0
|
|
20230828,104100,219254300,94500,94500,94500,94500,2
|
|
20230828,104000,219065300,94500,94400,94500,94400,4
|
|
20230828,103900,218687400,94300,94400,94400,94300,10
|
|
20230828,103800,217743900,94200,94200,94200,94200,4
|
|
20230828,103700,217367100,94200,94200,94200,94200,0
|
|
20230828,103600,217367100,94200,94200,94200,94200,12
|
|
20230828,103500,216236700,94100,94100,94100,94100,0
|
|
20230828,103400,216236700,94100,94100,94100,94100,8
|
|
20230828,103300,215483900,94200,94200,94200,94200,9
|
|
20230828,103200,214636100,94200,94200,94200,94200,5
|
|
20230828,103100,214165100,94100,94100,94100,94100,0
|
|
20230828,103000,214165100,94100,94100,94100,94100,0
|
|
20230828,102900,214165100,94100,94100,94100,94100,4
|
|
20230828,102800,213788700,94200,94200,94200,94200,3
|
|
20230828,102700,213506100,94100,94100,94100,94100,5
|
|
20230828,102600,213035600,94100,94100,94100,94100,7
|
|
20230828,102500,212376900,94000,94000,94000,94000,4
|
|
20230828,102400,212000900,94000,94000,94000,94000,7
|
|
20230828,102300,211342900,93900,93900,93900,93900,9
|
|
20230828,102200,210497800,93900,93900,93900,93900,2
|
|
20230828,102100,210310000,94000,94000,94000,94000,5
|
|
20230828,102000,209840000,93900,93900,93900,93900,9
|
|
20230828,101900,208994900,93800,93800,93800,93800,0
|
|
20230828,101800,208994900,93800,93800,93800,93800,5
|
|
20230828,101700,208525900,93800,93800,93800,93800,5
|
|
20230828,101600,208056900,93800,93800,93800,93700,13
|
|
20230828,101500,206837900,93900,93900,93900,93900,1
|
|
20230828,101400,206744000,93800,93800,93800,93800,10
|
|
20230828,101300,205806000,93900,93900,93900,93900,5
|
|
20230828,101200,205336500,93800,93900,93900,93800,9
|
|
20230828,101100,204491800,93800,93800,93800,93800,0
|
|
20230828,101000,204491800,93800,93800,93800,93800,2
|
|
20230828,100900,204304200,93700,93700,93700,93700,10
|
|
20230828,100800,203367200,93700,93700,93700,93700,0
|
|
20230828,100700,203367200,93700,93700,93700,93700,12
|
|
20230828,100600,202242800,93700,93700,93700,93700,6
|
|
20230828,100500,201680600,93600,93600,93600,93600,12
|
|
20230828,100400,200557400,93600,93500,93600,93500,9
|
|
20230828,100300,199715400,93500,93600,93600,93500,9
|
|
20230828,100200,198873300,93600,93600,93600,93500,6
|
|
20230828,100100,198312100,93600,93600,93600,93600,4
|
|
20230828,100000,197937700,93600,93600,93600,93600,1
|
|
20230828,095900,197844100,93500,93500,93500,93500,20
|
|
20230828,095800,195974100,93600,93600,93600,93600,5
|
|
20230828,095700,195506100,93600,93600,93600,93600,4
|
|
20230828,095600,195131700,93600,93600,93600,93600,1
|
|
20230828,095500,195038100,93600,93500,93600,93500,18
|
|
20230828,095400,193353900,93600,93600,93600,93600,5
|
|
20230828,095300,192885900,93600,93600,93600,93600,4
|
|
20230828,095200,192511500,93700,93600,93700,93600,22
|
|
20230828,095100,190451800,93700,93700,93700,93600,10
|
|
20230828,095000,189515100,93700,93700,93700,93700,5
|
|
20230828,094900,189046600,93700,93800,93800,93700,18
|
|
20230828,094800,187358900,93800,93900,93900,93800,9
|
|
20230828,094700,186514300,93800,93800,93800,93800,5
|
|
20230828,094600,186045300,93900,93900,93900,93900,19
|
|
20230828,094500,184261200,94000,93900,94000,93900,9
|
|
20230828,094400,183415700,93800,93800,93800,93800,7
|
|
20230828,094300,182759100,93800,93700,93800,93600,149
|
|
20230828,094200,168806800,93700,93800,93800,93700,24
|
|
20230828,094100,166557700,93800,93800,93800,93800,1
|
|
20230828,094000,166463900,93800,94200,94200,93800,2
|
|
20230828,093900,166275900,94300,94600,94600,94300,28
|
|
20230828,093800,163632700,94700,95100,95100,94700,29
|
|
20230828,093700,160883300,94900,95300,95300,94900,169
|
|
20230828,093600,144822400,95400,95300,95400,95300,12
|
|
20230828,093500,143677800,95300,95400,95400,95300,7
|
|
20230828,093400,143010100,95400,95300,95400,95300,50
|
|
20230828,093300,138244600,95300,95000,95400,95000,182
|
|
20230828,093200,120947700,95000,94900,95000,94900,128
|
|
20230828,093100,108791100,94900,94600,94900,94600,120
|
|
20230828,093000,97418400,94400,94400,94400,94400,3
|
|
20230828,092900,97135200,94600,94900,94900,94600,75
|
|
20230828,092800,90028600,94900,95000,95000,94900,6
|
|
20230828,092700,89458700,94900,95000,95000,94900,65
|
|
20230828,092600,83283900,94900,94600,94900,94600,31
|
|
20230828,092500,80348400,94500,94500,94600,94500,20
|
|
20230828,092400,78458000,94400,94400,94400,94400,3
|
|
20230828,092300,78174800,94600,94700,94700,94600,18
|
|
20230828,092200,76471600,94700,94900,94900,94700,46
|
|
20230828,092100,72109300,94900,95000,95000,94900,11
|
|
20230828,092000,71064600,94900,95000,95000,94900,57
|
|
20230828,091900,65650100,94900,94700,95000,94700,202
|
|
20230828,091800,46466400,94600,94300,94600,94300,47
|
|
20230828,091700,42021900,94400,93700,94400,93700,48
|
|
20230828,091600,37508800,93700,93700,93700,93700,7
|
|
20230828,091500,36852900,93700,93800,93800,93700,6
|
|
20230828,091400,36290200,93800,93900,93900,93800,2
|
|
20230828,091300,36102500,93900,93800,93900,93800,12
|
|
20230828,091200,34975900,93800,93800,93800,93800,5
|
|
20230828,091100,34506900,93800,93800,93800,93800,1
|
|
20230828,091000,34413100,93800,93800,93800,93600,64
|
|
20230828,090900,28421300,93600,93600,93600,93600,14
|
|
20230828,090800,27110900,93500,93800,93800,93500,37
|
|
20230828,090700,23646200,93800,94200,94200,93800,81
|
|
20230828,090600,16029000,94000,94000,94000,94000,0
|
|
20230828,090500,16029000,94000,94000,94000,94000,1
|
|
20230828,090400,15935000,94100,94300,94700,94100,124
|
|
20230828,090300,4246700,94300,94400,94400,94300,34
|
|
20230828,090200,1040100,94300,94300,94300,94300,4
|
|
20230828,090100,662900,94700,94700,94700,94700,0
|
|
20230828,090000,662900,94700,94700,94700,94700,7
|