574 lines
29 KiB
CSV
574 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,183100,904829000,96400,96400,96400,96400,34
|
|
20230830,183000,904829000,96400,96400,96400,96400,0
|
|
20230830,182900,904829000,96400,96400,96400,96400,0
|
|
20230830,182800,904829000,96400,96400,96400,96400,0
|
|
20230830,182700,904829000,96400,96400,96400,96400,0
|
|
20230830,182600,904829000,96400,96400,96400,96400,0
|
|
20230830,182500,904829000,96400,96400,96400,96400,0
|
|
20230830,182400,904829000,96400,96400,96400,96400,0
|
|
20230830,182300,904829000,96400,96400,96400,96400,0
|
|
20230830,182200,904829000,96400,96400,96400,96400,0
|
|
20230830,182100,904829000,96400,96400,96400,96400,0
|
|
20230830,182000,904829000,96400,96400,96400,96400,0
|
|
20230830,181900,904829000,96400,96400,96400,96400,0
|
|
20230830,181800,904829000,96400,96400,96400,96400,0
|
|
20230830,181700,904829000,96400,96400,96400,96400,0
|
|
20230830,181600,904829000,96400,96400,96400,96400,0
|
|
20230830,181500,904829000,96400,96400,96400,96400,0
|
|
20230830,181400,904829000,96400,96400,96400,96400,0
|
|
20230830,181300,904829000,96400,96400,96400,96400,0
|
|
20230830,181200,904829000,96400,96400,96400,96400,0
|
|
20230830,181100,904829000,96400,96400,96400,96400,0
|
|
20230830,181000,904829000,96400,96400,96400,96400,0
|
|
20230830,180900,904829000,96400,96400,96400,96400,0
|
|
20230830,180800,904829000,96400,96400,96400,96400,0
|
|
20230830,180700,904829000,96400,96400,96400,96400,0
|
|
20230830,180600,904829000,96400,96400,96400,96400,0
|
|
20230830,180500,904829000,96400,96400,96400,96400,0
|
|
20230830,180400,904829000,96400,96400,96400,96400,0
|
|
20230830,180300,904829000,96400,96400,96400,96400,0
|
|
20230830,180200,904829000,96400,96400,96400,96400,0
|
|
20230830,180100,904829000,96400,96400,96400,96400,34
|
|
20230830,180000,904829000,96400,96400,96400,96400,0
|
|
20230830,175900,904829000,96400,96400,96400,96400,0
|
|
20230830,175800,904829000,96400,96400,96400,96400,0
|
|
20230830,175700,904829000,96400,96400,96400,96400,0
|
|
20230830,175600,904829000,96400,96400,96400,96400,0
|
|
20230830,175500,904829000,96400,96400,96400,96400,0
|
|
20230830,175400,904829000,96400,96400,96400,96400,0
|
|
20230830,175300,904829000,96400,96400,96400,96400,0
|
|
20230830,175200,904829000,96400,96400,96400,96400,0
|
|
20230830,175100,904829000,96400,96400,96400,96400,0
|
|
20230830,175000,904829000,96400,96400,96400,96400,0
|
|
20230830,174900,904829000,96400,96400,96400,96400,0
|
|
20230830,174800,904829000,96400,96400,96400,96400,0
|
|
20230830,174700,904829000,96400,96400,96400,96400,0
|
|
20230830,174600,904829000,96400,96400,96400,96400,0
|
|
20230830,174500,904829000,96400,96400,96400,96400,0
|
|
20230830,174400,904829000,96400,96400,96400,96400,0
|
|
20230830,174300,904829000,96400,96400,96400,96400,0
|
|
20230830,174200,904829000,96400,96400,96400,96400,0
|
|
20230830,174100,904829000,96400,96400,96400,96400,0
|
|
20230830,174000,904829000,96400,96400,96400,96400,0
|
|
20230830,173900,904829000,96400,96400,96400,96400,0
|
|
20230830,173800,904829000,96400,96400,96400,96400,0
|
|
20230830,173700,904829000,96400,96400,96400,96400,0
|
|
20230830,173600,904829000,96400,96400,96400,96400,0
|
|
20230830,173500,904829000,96400,96400,96400,96400,0
|
|
20230830,173400,904829000,96400,96400,96400,96400,0
|
|
20230830,173300,904829000,96400,96400,96400,96400,0
|
|
20230830,173200,904829000,96400,96400,96400,96400,0
|
|
20230830,173100,904829000,96400,96400,96400,96400,34
|
|
20230830,173000,904829000,96400,96400,96400,96400,0
|
|
20230830,172900,904829000,96400,96400,96400,96400,0
|
|
20230830,172800,904829000,96400,96400,96400,96400,0
|
|
20230830,172700,904829000,96400,96400,96400,96400,0
|
|
20230830,172600,904829000,96400,96400,96400,96400,0
|
|
20230830,172500,904829000,96400,96400,96400,96400,0
|
|
20230830,172400,904829000,96400,96400,96400,96400,0
|
|
20230830,172300,904829000,96400,96400,96400,96400,0
|
|
20230830,172200,904829000,96400,96400,96400,96400,0
|
|
20230830,172100,904829000,96400,96400,96400,96400,0
|
|
20230830,172000,904829000,96400,96400,96400,96400,0
|
|
20230830,171900,904829000,96400,96400,96400,96400,0
|
|
20230830,171800,904829000,96400,96400,96400,96400,0
|
|
20230830,171700,904829000,96400,96400,96400,96400,0
|
|
20230830,171600,904829000,96400,96400,96400,96400,0
|
|
20230830,171500,904829000,96400,96400,96400,96400,0
|
|
20230830,171400,904829000,96400,96400,96400,96400,0
|
|
20230830,171300,904829000,96400,96400,96400,96400,0
|
|
20230830,171200,904829000,96400,96400,96400,96400,0
|
|
20230830,171100,904829000,96400,96400,96400,96400,0
|
|
20230830,171000,904829000,96400,96400,96400,96400,0
|
|
20230830,170900,904829000,96400,96400,96400,96400,0
|
|
20230830,170800,904829000,96400,96400,96400,96400,0
|
|
20230830,170700,904829000,96400,96400,96400,96400,0
|
|
20230830,170600,904829000,96400,96400,96400,96400,0
|
|
20230830,170500,904829000,96400,96400,96400,96400,0
|
|
20230830,170400,904829000,96400,96400,96400,96400,0
|
|
20230830,170300,904829000,96400,96400,96400,96400,0
|
|
20230830,170200,904829000,96400,96400,96400,96400,0
|
|
20230830,170100,904829000,96400,96400,96400,96400,34
|
|
20230830,170000,904829000,96400,96400,96400,96400,0
|
|
20230830,165900,904829000,96400,96400,96400,96400,0
|
|
20230830,165800,904829000,96400,96400,96400,96400,0
|
|
20230830,165700,904829000,96400,96400,96400,96400,0
|
|
20230830,165600,904829000,96400,96400,96400,96400,0
|
|
20230830,165500,904829000,96400,96400,96400,96400,0
|
|
20230830,165400,904829000,96400,96400,96400,96400,0
|
|
20230830,165300,904829000,96400,96400,96400,96400,0
|
|
20230830,165200,904829000,96400,96400,96400,96400,0
|
|
20230830,165100,904829000,96400,96400,96400,96400,0
|
|
20230830,165000,904829000,96400,96400,96400,96400,0
|
|
20230830,164900,904829000,96400,96400,96400,96400,0
|
|
20230830,164800,904829000,96400,96400,96400,96400,0
|
|
20230830,164700,904829000,96400,96400,96400,96400,0
|
|
20230830,164600,904829000,96400,96400,96400,96400,0
|
|
20230830,164500,904829000,96400,96400,96400,96400,0
|
|
20230830,164400,904829000,96400,96400,96400,96400,0
|
|
20230830,164300,904829000,96400,96400,96400,96400,0
|
|
20230830,164200,904829000,96400,96400,96400,96400,0
|
|
20230830,164100,904829000,96400,96400,96400,96400,0
|
|
20230830,164000,904829000,96400,96400,96400,96400,0
|
|
20230830,163900,904829000,96400,96400,96400,96400,0
|
|
20230830,163800,904829000,96400,96400,96400,96400,0
|
|
20230830,163700,904829000,96400,96400,96400,96400,0
|
|
20230830,163600,904829000,96400,96400,96400,96400,0
|
|
20230830,163500,904829000,96400,96400,96400,96400,0
|
|
20230830,163400,904829000,96400,96400,96400,96400,0
|
|
20230830,163300,904829000,96400,96400,96400,96400,0
|
|
20230830,163200,904829000,96400,96400,96400,96400,0
|
|
20230830,163100,904829000,96400,96400,96400,96400,34
|
|
20230830,163000,904829000,96400,96400,96400,96400,0
|
|
20230830,162900,904829000,96400,96400,96400,96400,0
|
|
20230830,162800,904829000,96400,96400,96400,96400,0
|
|
20230830,162700,904829000,96400,96400,96400,96400,0
|
|
20230830,162600,904829000,96400,96400,96400,96400,0
|
|
20230830,162500,904829000,96400,96400,96400,96400,0
|
|
20230830,162400,904829000,96400,96400,96400,96400,0
|
|
20230830,162300,904829000,96400,96400,96400,96400,0
|
|
20230830,162200,904829000,96400,96400,96400,96400,0
|
|
20230830,162100,904829000,96400,96400,96400,96400,0
|
|
20230830,162000,904829000,96400,96400,96400,96400,0
|
|
20230830,161900,904829000,96400,96400,96400,96400,0
|
|
20230830,161800,904829000,96400,96400,96400,96400,0
|
|
20230830,161700,904829000,96400,96400,96400,96400,0
|
|
20230830,161600,904829000,96400,96400,96400,96400,0
|
|
20230830,161500,904829000,96400,96400,96400,96400,0
|
|
20230830,161400,904829000,96400,96400,96400,96400,0
|
|
20230830,161300,904829000,96400,96400,96400,96400,0
|
|
20230830,161200,904829000,96400,96400,96400,96400,0
|
|
20230830,161100,904829000,96400,96400,96400,96400,0
|
|
20230830,161000,904829000,96400,96400,96400,96400,0
|
|
20230830,160900,904829000,96400,96400,96400,96400,0
|
|
20230830,160800,904829000,96400,96400,96400,96400,0
|
|
20230830,160700,904829000,96400,96400,96400,96400,0
|
|
20230830,160600,904829000,96400,96400,96400,96400,0
|
|
20230830,160500,904829000,96400,96400,96400,96400,0
|
|
20230830,160400,904829000,96400,96400,96400,96400,0
|
|
20230830,160300,904829000,96400,96400,96400,96400,0
|
|
20230830,160200,904829000,96400,96400,96400,96400,0
|
|
20230830,160100,904829000,96400,96400,96400,96400,34
|
|
20230830,160000,904829000,96400,96400,96400,96400,0
|
|
20230830,155900,904829000,96400,96400,96400,96400,0
|
|
20230830,155800,904829000,96400,96400,96400,96400,0
|
|
20230830,155700,904829000,96400,96400,96400,96400,0
|
|
20230830,155600,904829000,96400,96400,96400,96400,0
|
|
20230830,155500,904829000,96400,96400,96400,96400,0
|
|
20230830,155400,904829000,96400,96400,96400,96400,0
|
|
20230830,155300,904829000,96400,96400,96400,96400,0
|
|
20230830,155200,904829000,96400,96400,96400,96400,0
|
|
20230830,155100,904829000,96400,96400,96400,96400,0
|
|
20230830,155000,904829000,96400,96400,96400,96400,0
|
|
20230830,154900,904829000,96400,96400,96400,96400,0
|
|
20230830,154800,904829000,96400,96400,96400,96400,0
|
|
20230830,154700,904829000,96400,96400,96400,96400,0
|
|
20230830,154600,904829000,96400,96400,96400,96400,0
|
|
20230830,154500,904829000,96400,96400,96400,96400,0
|
|
20230830,154400,904829000,96400,96400,96400,96400,0
|
|
20230830,154300,904829000,96400,96400,96400,96400,0
|
|
20230830,154200,904829000,96400,96400,96400,96400,0
|
|
20230830,154100,904829000,96400,96400,96400,96400,0
|
|
20230830,154000,904829000,96400,96400,96400,96400,0
|
|
20230830,153900,904829000,96400,96400,96400,96400,0
|
|
20230830,153800,904829000,96400,96400,96400,96400,0
|
|
20230830,153700,904829000,96400,96400,96400,96400,0
|
|
20230830,153600,904829000,96400,96400,96400,96400,0
|
|
20230830,153500,904829000,96400,96400,96400,96400,0
|
|
20230830,153400,904829000,96400,96400,96400,96400,0
|
|
20230830,153300,904829000,96400,96400,96400,96400,0
|
|
20230830,153200,904829000,96400,96400,96400,96400,0
|
|
20230830,153100,904829000,96400,96400,96400,96400,34
|
|
20230830,153000,904829000,96400,96400,96400,96400,34
|
|
20230830,152900,901551400,96400,96400,96400,96400,0
|
|
20230830,152800,901551400,96400,96400,96400,96400,0
|
|
20230830,152700,901551400,96400,96400,96400,96400,0
|
|
20230830,152600,901551400,96400,96400,96400,96400,0
|
|
20230830,152500,901551400,96400,96400,96400,96400,0
|
|
20230830,152400,901551400,96400,96400,96400,96400,0
|
|
20230830,152300,901551400,96400,96400,96400,96400,0
|
|
20230830,152200,901551400,96400,96400,96400,96400,0
|
|
20230830,152100,901551400,96400,96400,96400,96400,0
|
|
20230830,152000,901551400,96400,96400,96400,96400,0
|
|
20230830,151900,901551400,96400,96000,96400,96000,92
|
|
20230830,151800,892719000,96000,95900,96000,95900,31
|
|
20230830,151700,889743100,96000,96000,96000,96000,6
|
|
20230830,151600,889167100,96000,95900,96000,95900,2
|
|
20230830,151500,888975200,95900,95800,95900,95800,2
|
|
20230830,151400,888783500,95800,95800,95800,95800,81
|
|
20230830,151300,881023700,95800,95700,95800,95700,9
|
|
20230830,151200,880162000,95800,95900,95900,95700,6
|
|
20230830,151100,879587300,95900,95700,95900,95700,2
|
|
20230830,151000,879395700,95900,96100,96100,95800,114
|
|
20230830,150900,868446800,96400,96100,96400,96100,2
|
|
20230830,150800,868254300,96500,96500,96500,96500,0
|
|
20230830,150700,868254300,96500,96500,96500,96500,0
|
|
20230830,150600,868254300,96500,96500,96500,96500,0
|
|
20230830,150500,868254300,96500,96500,96500,96500,0
|
|
20230830,150400,868254300,96500,96000,96500,96000,21
|
|
20230830,150300,866235200,96100,96100,96100,96100,0
|
|
20230830,150200,866235200,96100,96100,96100,96100,1
|
|
20230830,150100,866139100,96000,96000,96000,96000,2
|
|
20230830,150000,865947100,96000,96000,96000,96000,5
|
|
20230830,145900,865467100,96100,95700,96100,95700,35
|
|
20230830,145800,862112900,95800,95800,95800,95800,1
|
|
20230830,145700,862017100,96000,95900,96000,95800,13
|
|
20230830,145600,860769600,96000,96000,96000,96000,8
|
|
20230830,145500,860001600,96000,95700,96000,95600,36
|
|
20230830,145400,856548300,95700,95800,95800,95700,13
|
|
20230830,145300,855303900,96000,96000,96000,95800,99
|
|
20230830,145200,845802200,96000,96100,96100,96000,59
|
|
20230830,145100,840137400,96000,96000,96000,96000,3
|
|
20230830,145000,839849400,96000,96000,96000,96000,2
|
|
20230830,144900,839657400,96100,96100,96100,96100,10
|
|
20230830,144800,838696400,96000,96000,96000,96000,7
|
|
20230830,144700,838024400,96000,96000,96000,96000,0
|
|
20230830,144600,838024400,96000,96000,96000,96000,0
|
|
20230830,144500,838024400,96000,96100,96100,96000,8
|
|
20230830,144400,837255800,96100,96100,96100,96100,0
|
|
20230830,144300,837255800,96100,96100,96100,96100,11
|
|
20230830,144200,836198700,96000,96100,96100,96000,9
|
|
20230830,144100,835333900,96000,96000,96000,96000,51
|
|
20230830,144000,830437900,96000,96000,96000,96000,0
|
|
20230830,143900,830437900,96000,96000,96000,96000,0
|
|
20230830,143800,830437900,96000,96100,96100,96000,11
|
|
20230830,143700,829381000,96000,96000,96000,96000,5
|
|
20230830,143600,828901000,96000,96000,96000,96000,2
|
|
20230830,143500,828709000,96100,96100,96100,96100,9
|
|
20230830,143400,827844100,96100,96000,96100,96000,5
|
|
20230830,143300,827363800,96000,96000,96000,96000,3
|
|
20230830,143200,827075800,96100,96100,96100,96100,0
|
|
20230830,143100,827075800,96100,96000,96100,96000,9
|
|
20230830,143000,826211100,96000,96000,96000,96000,7
|
|
20230830,142900,825539100,96000,96000,96100,96000,59
|
|
20230830,142800,819874800,96100,96100,96100,96100,10
|
|
20230830,142700,818913800,96000,96000,96000,96000,2
|
|
20230830,142600,818721800,96000,96000,96000,96000,3
|
|
20230830,142500,818433800,96100,96100,96100,96100,0
|
|
20230830,142400,818433800,96100,96000,96100,96000,8
|
|
20230830,142300,817665200,96000,96000,96000,96000,5
|
|
20230830,142200,817185200,96000,96000,96000,96000,2
|
|
20230830,142100,816993200,96000,96100,96100,96000,221
|
|
20230830,142000,795776300,96000,96000,96000,96000,0
|
|
20230830,141900,795776300,96000,96000,96000,96000,3
|
|
20230830,141800,795488300,96100,96100,96100,96100,1
|
|
20230830,141700,795392200,96200,96100,96200,96100,10
|
|
20230830,141600,794430500,96200,96200,96200,96200,0
|
|
20230830,141500,794430500,96200,96300,96300,96200,4
|
|
20230830,141400,794045500,96500,96100,96500,96100,89
|
|
20230830,141300,785473300,96100,96100,96100,96100,0
|
|
20230830,141200,785473300,96100,96100,96100,96100,5
|
|
20230830,141100,784992800,96100,96100,96100,96100,1
|
|
20230830,141000,784896700,96000,96100,96100,96000,3
|
|
20230830,140900,784608500,96200,96200,96200,96200,0
|
|
20230830,140800,784608500,96200,96000,96200,96000,16
|
|
20230830,140700,783070700,96100,96100,96100,96100,12
|
|
20230830,140600,781917500,96100,96100,96100,96100,3
|
|
20230830,140500,781629200,96000,96000,96100,96000,6
|
|
20230830,140400,781053100,96100,96100,96100,96100,0
|
|
20230830,140300,781053100,96100,96000,96100,96000,8
|
|
20230830,140200,780284500,96000,96000,96000,96000,0
|
|
20230830,140100,780284500,96000,96000,96000,96000,4
|
|
20230830,140000,779900500,96100,96100,96100,96100,8
|
|
20230830,135900,779131700,96000,96000,96000,96000,1
|
|
20230830,135800,779035700,96000,96000,96000,96000,5
|
|
20230830,135700,778555700,96000,96000,96000,96000,7
|
|
20230830,135600,777883700,95900,95900,95900,95900,7
|
|
20230830,135500,777212400,96000,95900,96000,95900,27
|
|
20230830,135400,774620500,95900,95900,95900,95900,10
|
|
20230830,135300,773661500,96000,96000,96000,96000,19
|
|
20230830,135200,771837500,95900,95900,95900,95900,1
|
|
20230830,135100,771741600,95900,95900,95900,95900,9
|
|
20230830,135000,770878500,95900,95900,95900,95900,1
|
|
20230830,134900,770782600,96000,95900,96000,95900,11
|
|
20230830,134800,769727100,96000,96000,96000,96000,10
|
|
20230830,134700,768767100,96000,95900,96000,95900,25
|
|
20230830,134600,766367600,95900,95800,95900,95800,8
|
|
20230830,134500,765600900,95900,95900,95900,95900,0
|
|
20230830,134400,765600900,95900,95800,95900,95800,21
|
|
20230830,134300,763588200,95800,95900,95900,95800,19
|
|
20230830,134200,761766700,96000,95900,96000,95900,19
|
|
20230830,134100,759943000,95900,95900,95900,95900,2
|
|
20230830,134000,759751200,95900,95900,96000,95900,14
|
|
20230830,133900,758407700,95900,95800,95900,95800,5
|
|
20230830,133800,757928300,96000,96000,96000,95900,20
|
|
20230830,133700,756009100,96000,96000,96000,96000,5
|
|
20230830,133600,755529100,96000,96000,96000,96000,27
|
|
20230830,133500,752937100,96100,96000,96100,96000,11
|
|
20230830,133400,751880500,96000,96000,96000,96000,0
|
|
20230830,133300,751880500,96000,96000,96000,96000,21
|
|
20230830,133200,749864500,96000,96100,96100,96000,11
|
|
20230830,133100,748807600,96000,96000,96000,96000,0
|
|
20230830,133000,748807600,96000,96000,96000,96000,4
|
|
20230830,132900,748423600,95900,96000,96000,95900,28
|
|
20230830,132800,745735700,96100,96000,96100,96000,9
|
|
20230830,132700,744871000,96000,96000,96000,96000,21
|
|
20230830,132600,742855000,96000,96000,96000,95900,60
|
|
20230830,132500,737095100,96000,96100,96100,96000,13
|
|
20230830,132400,735846300,96000,96000,96000,96000,0
|
|
20230830,132300,735846300,96000,96000,96000,96000,2
|
|
20230830,132200,735654300,96100,96100,96100,96100,0
|
|
20230830,132100,735654300,96100,96000,96100,96000,10
|
|
20230830,132000,734693500,96100,96100,96100,96100,3
|
|
20230830,131900,734405200,96000,96000,96000,96000,2
|
|
20230830,131800,734213200,96000,96100,96100,96000,15
|
|
20230830,131700,732772200,96000,96000,96000,96000,0
|
|
20230830,131600,732772200,96000,96000,96000,96000,382
|
|
20230830,131500,696100200,96000,96100,96100,96000,345
|
|
20230830,131400,662965300,96000,96000,96000,95900,189
|
|
20230830,131300,644821400,96000,96000,96000,96000,25
|
|
20230830,131200,642421400,96000,96000,96000,95700,264
|
|
20230830,131100,617103500,96000,96100,96100,96000,15
|
|
20230830,131000,615662500,96100,96100,96100,96100,0
|
|
20230830,130900,615662500,96100,96000,96100,96000,5
|
|
20230830,130800,615182400,96100,96100,96100,96100,6
|
|
20230830,130700,614605800,96000,96000,96100,96000,9
|
|
20230830,130600,613741500,96000,96000,96000,96000,2
|
|
20230830,130500,613549500,96100,96100,96100,96100,0
|
|
20230830,130400,613549500,96100,96000,96100,96000,13
|
|
20230830,130300,612300700,96100,96100,96100,96100,0
|
|
20230830,130200,612300700,96100,96100,96100,96100,0
|
|
20230830,130100,612300700,96100,96000,96100,96000,8
|
|
20230830,130000,611532000,96000,96100,96100,96000,4
|
|
20230830,125900,611147900,96000,96000,96000,96000,4
|
|
20230830,125800,610763900,96000,96000,96000,96000,1
|
|
20230830,125700,610667900,96100,96000,96100,96000,14
|
|
20230830,125600,609322800,96100,96100,96100,96100,0
|
|
20230830,125500,609322800,96100,96100,96100,96100,0
|
|
20230830,125400,609322800,96100,96100,96100,96100,8
|
|
20230830,125300,608554000,96000,96000,96000,96000,3
|
|
20230830,125200,608266000,96100,96100,96100,96100,0
|
|
20230830,125100,608266000,96100,96100,96100,96100,0
|
|
20230830,125000,608266000,96100,96000,96100,96000,29
|
|
20230830,124900,605479400,96000,96000,96000,96000,0
|
|
20230830,124800,605479400,96000,96000,96000,96000,123
|
|
20230830,124700,593671400,96000,96100,96100,96000,320
|
|
20230830,124600,562950700,96000,96000,96000,96000,4
|
|
20230830,124500,562566700,96100,96100,96100,96100,0
|
|
20230830,124400,562566700,96100,96100,96100,96100,0
|
|
20230830,124300,562566700,96100,96100,96100,96100,10
|
|
20230830,124200,561605700,96000,96000,96000,96000,3
|
|
20230830,124100,561317700,96100,96100,96100,96100,0
|
|
20230830,124000,561317700,96100,96100,96100,96100,6
|
|
20230830,123900,560741100,95800,96100,96100,95800,250
|
|
20230830,123800,536754800,96100,96100,96100,96100,5
|
|
20230830,123700,536274300,96200,96200,96200,96200,3
|
|
20230830,123600,535985700,96100,96100,96100,96100,8
|
|
20230830,123500,535216900,96000,96000,96000,96000,3
|
|
20230830,123400,534928900,96100,96100,96100,96100,0
|
|
20230830,123300,534928900,96100,96100,96100,96100,6
|
|
20230830,123200,534352300,96100,96100,96100,96100,3
|
|
20230830,123100,534064000,96100,96100,96100,96100,0
|
|
20230830,123000,534064000,96100,96100,96100,96100,1
|
|
20230830,122900,533967900,96100,96100,96100,96100,9
|
|
20230830,122800,533103000,96100,96100,96100,96100,1
|
|
20230830,122700,533006900,96100,96100,96100,96100,0
|
|
20230830,122600,533006900,96100,96100,96100,96100,6
|
|
20230830,122500,532430300,96200,96200,96200,96200,0
|
|
20230830,122400,532430300,96200,96100,96200,96100,8
|
|
20230830,122300,531661200,96100,96100,96100,96100,0
|
|
20230830,122200,531661200,96100,96100,96100,96100,24
|
|
20230830,122100,529354800,96000,96100,96100,96000,13
|
|
20230830,122000,528105800,96100,96100,96100,96100,23
|
|
20230830,121900,525895500,96200,96200,96200,96200,6
|
|
20230830,121800,525318300,96200,96200,96200,96200,3
|
|
20230830,121700,525029700,96100,96100,96100,96100,3
|
|
20230830,121600,524741400,96200,96200,96200,96200,3
|
|
20230830,121500,524452800,96200,96200,96200,96200,10
|
|
20230830,121400,523490800,96100,96100,96100,96100,3
|
|
20230830,121300,523202500,96200,96200,96200,96200,0
|
|
20230830,121200,523202500,96200,96200,96200,96200,8
|
|
20230830,121100,522432900,96100,96100,96100,96100,1
|
|
20230830,121000,522336800,96100,96100,96100,96100,3
|
|
20230830,120900,522048500,96200,96200,96200,96200,1
|
|
20230830,120800,521952300,96200,96100,96200,96100,8
|
|
20230830,120700,521182800,96100,96100,96100,96100,3
|
|
20230830,120600,520894500,96200,96200,96200,96200,0
|
|
20230830,120500,520894500,96200,96200,96200,96200,11
|
|
20230830,120400,519836300,96100,96100,96100,96100,0
|
|
20230830,120300,519836300,96100,96100,96100,96100,3
|
|
20230830,120200,519548000,96200,96200,96200,96200,0
|
|
20230830,120100,519548000,96200,96200,96200,96200,10
|
|
20230830,120000,518586000,96100,96100,96100,96100,4
|
|
20230830,115900,518201600,96100,96100,96200,96100,10
|
|
20230830,115800,517240200,96100,96200,96200,96100,11
|
|
20230830,115700,516182500,96100,96100,96100,96100,6
|
|
20230830,115600,515605900,96100,96200,96200,96100,9
|
|
20230830,115500,514740300,96200,96200,96200,96200,14
|
|
20230830,115400,513393500,96300,96400,96400,96300,14
|
|
20230830,115300,512045000,96400,96400,96400,96400,11
|
|
20230830,115200,510984600,96500,96500,96500,96500,9
|
|
20230830,115100,510116100,96500,96500,96500,96500,8
|
|
20230830,115000,509344100,96600,96600,96600,96600,7
|
|
20230830,114900,508667900,96600,96700,96700,96600,17
|
|
20230830,114800,507024300,96800,96800,96800,96800,24
|
|
20230830,114700,504701100,96900,96900,96900,96800,44
|
|
20230830,114600,500437600,97000,97000,97000,97000,66
|
|
20230830,114500,494035600,97000,97000,97000,97000,12
|
|
20230830,114400,492871600,97000,97000,97100,97000,12
|
|
20230830,114300,491706900,97000,97000,97000,97000,33
|
|
20230830,114200,488505900,97000,97000,97000,97000,156
|
|
20230830,114100,473373900,97000,97100,97100,97000,9
|
|
20230830,114000,472500500,97100,97000,97100,97000,10
|
|
20230830,113900,471529700,97000,97000,97000,97000,31
|
|
20230830,113800,468522700,96900,97000,97000,96900,114
|
|
20230830,113700,457464900,97000,97100,97100,97000,18
|
|
20230830,113600,455717300,97000,97000,97100,97000,21
|
|
20230830,113500,453678500,97000,97000,97100,97000,6
|
|
20230830,113400,453096100,97000,97100,97100,97000,10
|
|
20230830,113300,452125500,97100,97100,97100,97000,15
|
|
20230830,113200,450669100,97000,97000,97100,97000,5
|
|
20230830,113100,450183800,97000,97000,97100,97000,17
|
|
20230830,113000,448534100,97000,97100,97100,97000,7
|
|
20230830,112900,447854500,97000,97100,97100,97000,6
|
|
20230830,112800,447272200,97000,97000,97000,97000,0
|
|
20230830,112700,447272200,97000,97000,97100,97000,317
|
|
20230830,112600,416521800,97000,96900,97000,96900,359
|
|
20230830,112500,381699300,96900,96900,97000,96900,6
|
|
20230830,112400,381117500,96900,96900,96900,96900,7
|
|
20230830,112300,380439200,97000,96900,97000,96900,10
|
|
20230830,112200,379469300,96900,96900,97000,96900,165
|
|
20230830,112100,363480400,96900,96800,96900,96800,330
|
|
20230830,112000,331509400,96700,96800,96800,96700,12
|
|
20230830,111900,330348200,96800,96800,96800,96800,9
|
|
20230830,111800,329477000,96700,96700,96700,96700,0
|
|
20230830,111700,329477000,96700,96700,96700,96600,43
|
|
20230830,111600,325319000,96600,96700,96700,96600,10
|
|
20230830,111500,324352300,96700,96700,96700,96700,52
|
|
20230830,111400,319323900,96800,96800,96800,96800,3
|
|
20230830,111300,319033500,96800,96700,96800,96700,9
|
|
20230830,111200,318162800,96800,96800,96800,96800,14
|
|
20230830,111100,316807600,96800,96800,96800,96800,3
|
|
20230830,111000,316517200,96800,96800,96800,96800,4
|
|
20230830,110900,316130000,96700,96800,96800,96700,14
|
|
20230830,110800,314775100,96800,96800,96800,96800,8
|
|
20230830,110700,314000700,96800,96800,96800,96800,3
|
|
20230830,110600,313710300,96700,96800,96800,96700,24
|
|
20230830,110500,311389100,96600,96600,96600,96600,58
|
|
20230830,110400,305786300,96500,96500,96500,96500,0
|
|
20230830,110300,305786300,96500,96500,96500,96500,0
|
|
20230830,110200,305786300,96500,96600,96600,96500,9
|
|
20230830,110100,304917200,96500,96500,96500,96500,63
|
|
20230830,110000,298837700,96600,96600,96600,96600,3
|
|
20230830,105900,298547900,96600,96500,96600,96500,7
|
|
20230830,105800,297872000,96600,96600,96600,96600,19
|
|
20230830,105700,296036600,96600,96600,96600,96600,8
|
|
20230830,105600,295263800,96600,96600,96600,96600,4
|
|
20230830,105500,294877400,96500,96600,96600,96500,9
|
|
20230830,105400,294008300,96500,96500,96500,96500,0
|
|
20230830,105300,294008300,96500,96500,96500,96500,0
|
|
20230830,105200,294008300,96500,96500,96500,96500,14
|
|
20230830,105100,292657300,96500,96500,96500,96400,39
|
|
20230830,105000,288894300,96500,96500,96500,96400,43
|
|
20230830,104900,284744900,96500,96500,96500,96500,2
|
|
20230830,104800,284551900,96500,96500,96600,96500,69
|
|
20230830,104700,277892300,96400,96400,96400,96300,27
|
|
20230830,104600,275289600,96400,96400,96400,96400,3
|
|
20230830,104500,275000400,96400,96400,96400,96400,4
|
|
20230830,104400,274614800,96400,96400,96400,96300,18
|
|
20230830,104300,272879900,96400,96400,96400,96400,8
|
|
20230830,104200,272108700,96400,96400,96400,96400,7
|
|
20230830,104100,271433900,96400,96300,96400,96300,14
|
|
20230830,104000,270084600,96300,96300,96300,96300,0
|
|
20230830,103900,270084600,96300,96300,96300,96300,38
|
|
20230830,103800,266425200,96200,96200,96200,96200,1
|
|
20230830,103700,266329000,96300,96200,96300,96200,11
|
|
20230830,103600,265270000,96300,96300,96300,96300,4
|
|
20230830,103500,264884800,96300,96300,96300,96300,3
|
|
20230830,103400,264595900,96300,96300,96300,96300,14
|
|
20230830,103300,263247700,96200,96300,96300,96200,8
|
|
20230830,103200,262477600,96300,96300,96300,96300,7
|
|
20230830,103100,261803500,96300,96300,96300,96300,8
|
|
20230830,103000,261033100,96300,96300,96300,96200,21
|
|
20230830,102900,259011100,96300,96300,96300,96300,4
|
|
20230830,102800,258625900,96200,96200,96200,96200,0
|
|
20230830,102700,258625900,96200,96200,96200,96100,77
|
|
20230830,102600,251218600,96100,96100,96100,96100,5
|
|
20230830,102500,250738100,96100,96100,96100,96100,17
|
|
20230830,102400,249104400,96100,96100,96100,96100,8
|
|
20230830,102300,248335600,96000,96000,96000,96000,3
|
|
20230830,102200,248047600,96100,96100,96100,96100,4
|
|
20230830,102100,247663200,96100,96200,96200,96100,4
|
|
20230830,102000,247278500,96200,96100,96200,96100,11
|
|
20230830,101900,246220600,96100,96100,96100,96100,5
|
|
20230830,101800,245740100,96100,96200,96200,96100,11
|
|
20230830,101700,244682300,96200,96200,96200,96200,14
|
|
20230830,101600,243335500,96100,96100,96200,96100,13
|
|
20230830,101500,242085900,96100,96100,96100,96100,1
|
|
20230830,101400,241989800,96100,96100,96100,96100,6
|
|
20230830,101300,241413200,96200,96100,96200,96100,11
|
|
20230830,101200,240355100,96100,96100,96200,96100,32
|
|
20230830,101100,237279600,96200,96200,96200,96200,4
|
|
20230830,101000,236894800,96200,96200,96200,96200,12
|
|
20230830,100900,235740400,96100,96100,96100,96100,0
|
|
20230830,100800,235740400,96100,96100,96100,96100,13
|
|
20230830,100700,234491100,96100,96100,96100,96100,0
|
|
20230830,100600,234491100,96100,96000,96100,96000,25
|
|
20230830,100500,232091000,96000,96000,96100,96000,63
|
|
20230830,100400,226042900,96000,96100,96200,96000,11
|
|
20230830,100300,224985600,96000,96100,96100,96000,67
|
|
20230830,100200,218552200,96000,96000,96000,96000,4
|
|
20230830,100100,218168200,96000,95900,96000,95900,9
|
|
20230830,100000,217304800,95800,95800,95800,95700,6
|
|
20230830,095900,216730100,95800,95700,95800,95700,20
|
|
20230830,095800,214814500,95600,95600,95600,95600,3
|
|
20230830,095700,214527700,95600,95600,95600,95600,6
|
|
20230830,095600,213954100,95600,95600,95600,95600,34
|
|
20230830,095500,210703700,95500,95500,95500,95500,1
|
|
20230830,095400,210608200,95600,95500,95600,95400,25
|
|
20230830,095300,208220100,95600,95600,95600,95600,7
|
|
20230830,095200,207550900,95700,95600,95700,95600,22
|
|
20230830,095100,205445600,95700,95700,95700,95700,19
|
|
20230830,095000,203627300,95700,95700,95700,95700,12
|
|
20230830,094900,202478900,95700,95700,95700,95700,11
|
|
20230830,094800,201426200,95600,95700,95700,95600,13
|
|
20230830,094700,200182700,95600,95600,95600,95600,13
|
|
20230830,094600,198939900,95600,95500,95600,95500,8
|
|
20230830,094500,198175200,95500,95500,95500,95500,27
|
|
20230830,094400,195596700,95500,95500,95500,95500,9
|
|
20230830,094300,194737200,95500,95600,95700,95500,39
|
|
20230830,094200,191008500,95600,95800,95800,95600,45
|
|
20230830,094100,186701100,95900,95900,95900,95900,7
|
|
20230830,094000,186029800,95800,96000,96000,95800,21
|
|
20230830,093900,184016600,96000,96000,96000,96000,31
|
|
20230830,093800,181040600,96100,96000,96100,96000,8
|
|
20230830,093700,180272000,96000,96000,96000,96000,8
|
|
20230830,093600,179504000,96500,96700,96700,96500,96
|
|
20230830,093500,170234700,96900,96800,97100,96800,166
|
|
20230830,093400,154141600,96800,96300,96800,96300,186
|
|
20230830,093300,136178100,96200,96500,96500,96000,71
|
|
20230830,093200,129350100,96100,95900,96600,95900,191
|
|
20230830,093100,110984900,96000,96200,96200,95800,155
|
|
20230830,093000,96100700,96600,96600,96600,96600,0
|
|
20230830,092900,96100700,96600,96600,96600,96600,0
|
|
20230830,092800,96100700,96600,96600,96800,96300,351
|
|
20230830,092700,62230100,96500,96100,96500,96000,119
|
|
20230830,092600,50781200,96200,96100,96200,95600,10
|
|
20230830,092500,49824100,95700,95700,95700,95700,0
|
|
20230830,092400,49824100,95700,95700,95700,95700,10
|
|
20230830,092300,48867100,95700,95700,95700,95700,1
|
|
20230830,092200,48771400,95700,95700,95700,95700,3
|
|
20230830,092100,48484300,96500,96500,96800,96500,51
|
|
20230830,092000,43555300,96500,96000,96500,96000,153
|
|
20230830,091900,28836800,96100,96000,96100,96000,22
|
|
20230830,091800,26723900,96000,95800,96000,95600,42
|
|
20230830,091700,22696900,95900,95800,95900,95700,49
|
|
20230830,091600,18001300,95800,95000,95800,95000,69
|
|
20230830,091500,11434100,94900,94500,94900,94500,14
|
|
20230830,091400,10107000,94500,94400,94500,94400,12
|
|
20230830,091300,8973800,94300,94400,94400,94300,11
|
|
20230830,091200,7936000,94400,94400,94400,94400,0
|
|
20230830,091100,7936000,94400,94400,94400,94300,12
|
|
20230830,091000,6803500,94400,94500,94500,94300,13
|
|
20230830,090900,5575300,94400,94500,94500,94400,7
|
|
20230830,090800,4913900,94600,94700,94700,94600,7
|
|
20230830,090700,4251200,94700,94700,94700,94700,3
|
|
20230830,090600,3967100,94600,94600,94600,94600,0
|
|
20230830,090500,3967100,94600,94700,94700,94600,4
|
|
20230830,090400,3588400,94600,94500,94600,94300,17
|
|
20230830,090300,1982300,94500,94300,94500,94300,15
|
|
20230830,090200,565800,94300,94300,94300,94300,1
|
|
20230830,090100,471500,94300,94300,94300,94300,0
|
|
20230830,090000,471500,94300,94300,94300,94300,5
|