652 lines
34 KiB
CSV
652 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230803,194900,5118881500,89400,89400,89400,89400,1085
|
|
20230803,194800,5118881500,89400,89400,89400,89400,0
|
|
20230803,194700,5118881500,89400,89400,89400,89400,0
|
|
20230803,194600,5118881500,89400,89400,89400,89400,0
|
|
20230803,194500,5118881500,89400,89400,89400,89400,0
|
|
20230803,194400,5118881500,89400,89400,89400,89400,0
|
|
20230803,194300,5118881500,89400,89400,89400,89400,0
|
|
20230803,194200,5118881500,89400,89400,89400,89400,0
|
|
20230803,194100,5118881500,89400,89400,89400,89400,0
|
|
20230803,194000,5118881500,89400,89400,89400,89400,0
|
|
20230803,193900,5118881500,89400,89400,89400,89400,0
|
|
20230803,193800,5118881500,89400,89400,89400,89400,0
|
|
20230803,193700,5118881500,89400,89400,89400,89400,0
|
|
20230803,193600,5118881500,89400,89400,89400,89400,0
|
|
20230803,193500,5118881500,89400,89400,89400,89400,0
|
|
20230803,193400,5118881500,89400,89400,89400,89400,0
|
|
20230803,193300,5118881500,89400,89400,89400,89400,0
|
|
20230803,193200,5118881500,89400,89400,89400,89400,0
|
|
20230803,193100,5118881500,89400,89400,89400,89400,0
|
|
20230803,193000,5118881500,89400,89400,89400,89400,0
|
|
20230803,192900,5118881500,89400,89400,89400,89400,0
|
|
20230803,192800,5118881500,89400,89400,89400,89400,0
|
|
20230803,192700,5118881500,89400,89400,89400,89400,0
|
|
20230803,192600,5118881500,89400,89400,89400,89400,0
|
|
20230803,192500,5118881500,89400,89400,89400,89400,0
|
|
20230803,192400,5118881500,89400,89400,89400,89400,0
|
|
20230803,192300,5118881500,89400,89400,89400,89400,0
|
|
20230803,192200,5118881500,89400,89400,89400,89400,0
|
|
20230803,192100,5118881500,89400,89400,89400,89400,0
|
|
20230803,192000,5118881500,89400,89400,89400,89400,0
|
|
20230803,191900,5118881500,89400,89400,89400,89400,1085
|
|
20230803,191800,5118881500,89400,89400,89400,89400,0
|
|
20230803,191700,5118881500,89400,89400,89400,89400,0
|
|
20230803,191600,5118881500,89400,89400,89400,89400,0
|
|
20230803,191500,5118881500,89400,89400,89400,89400,0
|
|
20230803,191400,5118881500,89400,89400,89400,89400,0
|
|
20230803,191300,5118881500,89400,89400,89400,89400,0
|
|
20230803,191200,5118881500,89400,89400,89400,89400,0
|
|
20230803,191100,5118881500,89400,89400,89400,89400,0
|
|
20230803,191000,5118881500,89400,89400,89400,89400,0
|
|
20230803,190900,5118881500,89400,89400,89400,89400,0
|
|
20230803,190800,5118881500,89400,89400,89400,89400,0
|
|
20230803,190700,5118881500,89400,89400,89400,89400,0
|
|
20230803,190600,5118881500,89400,89400,89400,89400,0
|
|
20230803,190500,5118881500,89400,89400,89400,89400,0
|
|
20230803,190400,5118881500,89400,89400,89400,89400,0
|
|
20230803,190300,5118881500,89400,89400,89400,89400,0
|
|
20230803,190200,5118881500,89400,89400,89400,89400,0
|
|
20230803,190100,5118881500,89400,89400,89400,89400,0
|
|
20230803,190000,5118881500,89400,89400,89400,89400,0
|
|
20230803,185900,5118881500,89400,89400,89400,89400,0
|
|
20230803,185800,5118881500,89400,89400,89400,89400,0
|
|
20230803,185700,5118881500,89400,89400,89400,89400,0
|
|
20230803,185600,5118881500,89400,89400,89400,89400,0
|
|
20230803,185500,5118881500,89400,89400,89400,89400,0
|
|
20230803,185400,5118881500,89400,89400,89400,89400,0
|
|
20230803,185300,5118881500,89400,89400,89400,89400,0
|
|
20230803,185200,5118881500,89400,89400,89400,89400,0
|
|
20230803,185100,5118881500,89400,89400,89400,89400,0
|
|
20230803,185000,5118881500,89400,89400,89400,89400,0
|
|
20230803,184900,5118881500,89400,89400,89400,89400,1085
|
|
20230803,184800,5118881500,89400,89400,89400,89400,0
|
|
20230803,184700,5118881500,89400,89400,89400,89400,0
|
|
20230803,184600,5118881500,89400,89400,89400,89400,0
|
|
20230803,184500,5118881500,89400,89400,89400,89400,0
|
|
20230803,184400,5118881500,89400,89400,89400,89400,0
|
|
20230803,184300,5118881500,89400,89400,89400,89400,0
|
|
20230803,184200,5118881500,89400,89400,89400,89400,0
|
|
20230803,184100,5118881500,89400,89400,89400,89400,0
|
|
20230803,184000,5118881500,89400,89400,89400,89400,0
|
|
20230803,183900,5118881500,89400,89400,89400,89400,0
|
|
20230803,183800,5118881500,89400,89400,89400,89400,0
|
|
20230803,183700,5118881500,89400,89400,89400,89400,0
|
|
20230803,183600,5118881500,89400,89400,89400,89400,0
|
|
20230803,183500,5118881500,89400,89400,89400,89400,0
|
|
20230803,183400,5118881500,89400,89400,89400,89400,0
|
|
20230803,183300,5118881500,89400,89400,89400,89400,0
|
|
20230803,183200,5118881500,89400,89400,89400,89400,0
|
|
20230803,183100,5118881500,89400,89400,89400,89400,0
|
|
20230803,183000,5118881500,89400,89400,89400,89400,0
|
|
20230803,182900,5118881500,89400,89400,89400,89400,0
|
|
20230803,182800,5118881500,89400,89400,89400,89400,0
|
|
20230803,182700,5118881500,89400,89400,89400,89400,0
|
|
20230803,182600,5118881500,89400,89400,89400,89400,0
|
|
20230803,182500,5118881500,89400,89400,89400,89400,0
|
|
20230803,182400,5118881500,89400,89400,89400,89400,0
|
|
20230803,182300,5118881500,89400,89400,89400,89400,0
|
|
20230803,182200,5118881500,89400,89400,89400,89400,0
|
|
20230803,182100,5118881500,89400,89400,89400,89400,0
|
|
20230803,182000,5118881500,89400,89400,89400,89400,0
|
|
20230803,181900,5118881500,89400,89400,89400,89400,1085
|
|
20230803,181800,5118881500,89400,89400,89400,89400,0
|
|
20230803,181700,5118881500,89400,89400,89400,89400,0
|
|
20230803,181600,5118881500,89400,89400,89400,89400,0
|
|
20230803,181500,5118881500,89400,89400,89400,89400,0
|
|
20230803,181400,5118881500,89400,89400,89400,89400,0
|
|
20230803,181300,5118881500,89400,89400,89400,89400,0
|
|
20230803,181200,5118881500,89400,89400,89400,89400,0
|
|
20230803,181100,5118881500,89400,89400,89400,89400,0
|
|
20230803,181000,5118881500,89400,89400,89400,89400,0
|
|
20230803,180900,5118881500,89400,89400,89400,89400,0
|
|
20230803,180800,5118881500,89400,89400,89400,89400,0
|
|
20230803,180700,5118881500,89400,89400,89400,89400,0
|
|
20230803,180600,5118881500,89400,89400,89400,89400,0
|
|
20230803,180500,5118881500,89400,89400,89400,89400,0
|
|
20230803,180400,5118881500,89400,89400,89400,89400,0
|
|
20230803,180300,5118881500,89400,89400,89400,89400,0
|
|
20230803,180200,5118881500,89400,89400,89400,89400,0
|
|
20230803,180100,5118881500,89400,89400,89400,89400,0
|
|
20230803,180000,5118881500,89400,89400,89400,89400,0
|
|
20230803,175900,5118881500,89400,89400,89400,89400,0
|
|
20230803,175800,5118881500,89400,89400,89400,89400,0
|
|
20230803,175700,5118881500,89400,89400,89400,89400,0
|
|
20230803,175600,5118881500,89400,89400,89400,89400,0
|
|
20230803,175500,5118881500,89400,89400,89400,89400,0
|
|
20230803,175400,5118881500,89400,89400,89400,89400,0
|
|
20230803,175300,5118881500,89400,89400,89400,89400,0
|
|
20230803,175200,5118881500,89400,89400,89400,89400,0
|
|
20230803,175100,5118881500,89400,89400,89400,89400,0
|
|
20230803,175000,5118881500,89400,89400,89400,89400,0
|
|
20230803,174900,5118881500,89400,89400,89400,89400,1085
|
|
20230803,174800,5118881500,89400,89400,89400,89400,0
|
|
20230803,174700,5118881500,89400,89400,89400,89400,0
|
|
20230803,174600,5118881500,89400,89400,89400,89400,0
|
|
20230803,174500,5118881500,89400,89400,89400,89400,0
|
|
20230803,174400,5118881500,89400,89400,89400,89400,0
|
|
20230803,174300,5118881500,89400,89400,89400,89400,0
|
|
20230803,174200,5118881500,89400,89400,89400,89400,0
|
|
20230803,174100,5118881500,89400,89400,89400,89400,0
|
|
20230803,174000,5118881500,89400,89400,89400,89400,0
|
|
20230803,173900,5118881500,89400,89400,89400,89400,0
|
|
20230803,173800,5118881500,89400,89400,89400,89400,0
|
|
20230803,173700,5118881500,89400,89400,89400,89400,0
|
|
20230803,173600,5118881500,89400,89400,89400,89400,0
|
|
20230803,173500,5118881500,89400,89400,89400,89400,0
|
|
20230803,173400,5118881500,89400,89400,89400,89400,0
|
|
20230803,173300,5118881500,89400,89400,89400,89400,0
|
|
20230803,173200,5118881500,89400,89400,89400,89400,0
|
|
20230803,173100,5118881500,89400,89400,89400,89400,0
|
|
20230803,173000,5118881500,89400,89400,89400,89400,0
|
|
20230803,172900,5118881500,89400,89400,89400,89400,0
|
|
20230803,172800,5118881500,89400,89400,89400,89400,0
|
|
20230803,172700,5118881500,89400,89400,89400,89400,0
|
|
20230803,172600,5118881500,89400,89400,89400,89400,0
|
|
20230803,172500,5118881500,89400,89400,89400,89400,0
|
|
20230803,172400,5118881500,89400,89400,89400,89400,0
|
|
20230803,172300,5118881500,89400,89400,89400,89400,0
|
|
20230803,172200,5118881500,89400,89400,89400,89400,0
|
|
20230803,172100,5118881500,89400,89400,89400,89400,0
|
|
20230803,172000,5118881500,89400,89400,89400,89400,0
|
|
20230803,171900,5118881500,89400,89400,89400,89400,1085
|
|
20230803,171800,5118881500,89400,89400,89400,89400,0
|
|
20230803,171700,5118881500,89400,89400,89400,89400,0
|
|
20230803,171600,5118881500,89400,89400,89400,89400,0
|
|
20230803,171500,5118881500,89400,89400,89400,89400,0
|
|
20230803,171400,5118881500,89400,89400,89400,89400,0
|
|
20230803,171300,5118881500,89400,89400,89400,89400,0
|
|
20230803,171200,5118881500,89400,89400,89400,89400,0
|
|
20230803,171100,5118881500,89400,89400,89400,89400,0
|
|
20230803,171000,5118881500,89400,89400,89400,89400,0
|
|
20230803,170900,5118881500,89400,89400,89400,89400,0
|
|
20230803,170800,5118881500,89400,89400,89400,89400,0
|
|
20230803,170700,5118881500,89400,89400,89400,89400,0
|
|
20230803,170600,5118881500,89400,89400,89400,89400,0
|
|
20230803,170500,5118881500,89400,89400,89400,89400,0
|
|
20230803,170400,5118881500,89400,89400,89400,89400,0
|
|
20230803,170300,5118881500,89400,89400,89400,89400,0
|
|
20230803,170200,5118881500,89400,89400,89400,89400,0
|
|
20230803,170100,5118881500,89400,89400,89400,89400,0
|
|
20230803,170000,5118881500,89400,89400,89400,89400,0
|
|
20230803,165900,5118881500,89400,89400,89400,89400,0
|
|
20230803,165800,5118881500,89400,89400,89400,89400,0
|
|
20230803,165700,5118881500,89400,89400,89400,89400,0
|
|
20230803,165600,5118881500,89400,89400,89400,89400,0
|
|
20230803,165500,5118881500,89400,89400,89400,89400,0
|
|
20230803,165400,5118881500,89400,89400,89400,89400,0
|
|
20230803,165300,5118881500,89400,89400,89400,89400,0
|
|
20230803,165200,5118881500,89400,89400,89400,89400,0
|
|
20230803,165100,5118881500,89400,89400,89400,89400,0
|
|
20230803,165000,5118881500,89400,89400,89400,89400,0
|
|
20230803,164900,5118881500,89400,89400,89400,89400,1085
|
|
20230803,164800,5118881500,89400,89400,89400,89400,0
|
|
20230803,164700,5118881500,89400,89400,89400,89400,0
|
|
20230803,164600,5118881500,89400,89400,89400,89400,0
|
|
20230803,164500,5118881500,89400,89400,89400,89400,0
|
|
20230803,164400,5118881500,89400,89400,89400,89400,0
|
|
20230803,164300,5118881500,89400,89400,89400,89400,0
|
|
20230803,164200,5118881500,89400,89400,89400,89400,0
|
|
20230803,164100,5118881500,89400,89400,89400,89400,0
|
|
20230803,164000,5118881500,89400,89400,89400,89400,0
|
|
20230803,163900,5118881500,89400,89400,89400,89400,0
|
|
20230803,163800,5118881500,89400,89400,89400,89400,0
|
|
20230803,163700,5118881500,89400,89400,89400,89400,0
|
|
20230803,163600,5118881500,89400,89400,89400,89400,0
|
|
20230803,163500,5118881500,89400,89400,89400,89400,0
|
|
20230803,163400,5118881500,89400,89400,89400,89400,0
|
|
20230803,163300,5118881500,89400,89400,89400,89400,0
|
|
20230803,163200,5118881500,89400,89400,89400,89400,0
|
|
20230803,163100,5118881500,89400,89400,89400,89400,0
|
|
20230803,163000,5118881500,89400,89400,89400,89400,0
|
|
20230803,162900,5118881500,89400,89400,89400,89400,0
|
|
20230803,162800,5118881500,89400,89400,89400,89400,0
|
|
20230803,162700,5118881500,89400,89400,89400,89400,0
|
|
20230803,162600,5118881500,89400,89400,89400,89400,0
|
|
20230803,162500,5118881500,89400,89400,89400,89400,0
|
|
20230803,162400,5118881500,89400,89400,89400,89400,0
|
|
20230803,162300,5118881500,89400,89400,89400,89400,0
|
|
20230803,162200,5118881500,89400,89400,89400,89400,0
|
|
20230803,162100,5118881500,89400,89400,89400,89400,0
|
|
20230803,162000,5118881500,89400,89400,89400,89400,0
|
|
20230803,161900,5118881500,89400,89400,89400,89400,1085
|
|
20230803,161800,5118881500,89400,89400,89400,89400,0
|
|
20230803,161700,5118881500,89400,89400,89400,89400,0
|
|
20230803,161600,5118881500,89400,89400,89400,89400,0
|
|
20230803,161500,5118881500,89400,89400,89400,89400,0
|
|
20230803,161400,5118881500,89400,89400,89400,89400,0
|
|
20230803,161300,5118881500,89400,89400,89400,89400,0
|
|
20230803,161200,5118881500,89400,89400,89400,89400,0
|
|
20230803,161100,5118881500,89400,89400,89400,89400,0
|
|
20230803,161000,5118881500,89400,89400,89400,89400,0
|
|
20230803,160900,5118881500,89400,89400,89400,89400,0
|
|
20230803,160800,5118881500,89400,89400,89400,89400,0
|
|
20230803,160700,5118881500,89400,89400,89400,89400,0
|
|
20230803,160600,5118881500,89400,89400,89400,89400,0
|
|
20230803,160500,5118881500,89400,89400,89400,89400,0
|
|
20230803,160400,5118881500,89400,89400,89400,89400,0
|
|
20230803,160300,5118881500,89400,89400,89400,89400,0
|
|
20230803,160200,5118881500,89400,89400,89400,89400,0
|
|
20230803,160100,5118881500,89400,89400,89400,89400,0
|
|
20230803,160000,5118881500,89400,89400,89400,89400,0
|
|
20230803,155900,5118881500,89400,89400,89400,89400,0
|
|
20230803,155800,5118881500,89400,89400,89400,89400,0
|
|
20230803,155700,5118881500,89400,89400,89400,89400,0
|
|
20230803,155600,5118881500,89400,89400,89400,89400,0
|
|
20230803,155500,5118881500,89400,89400,89400,89400,0
|
|
20230803,155400,5118881500,89400,89400,89400,89400,0
|
|
20230803,155300,5118881500,89400,89400,89400,89400,0
|
|
20230803,155200,5118881500,89400,89400,89400,89400,0
|
|
20230803,155100,5118881500,89400,89400,89400,89400,0
|
|
20230803,155000,5118881500,89400,89400,89400,89400,0
|
|
20230803,154900,5118881500,89400,89400,89400,89400,1085
|
|
20230803,154800,5118881500,89400,89400,89400,89400,0
|
|
20230803,154700,5118881500,89400,89400,89400,89400,0
|
|
20230803,154600,5118881500,89400,89400,89400,89400,0
|
|
20230803,154500,5118881500,89400,89400,89400,89400,0
|
|
20230803,154400,5118881500,89400,89400,89400,89400,0
|
|
20230803,154300,5118881500,89400,89400,89400,89400,0
|
|
20230803,154200,5118881500,89400,89400,89400,89400,0
|
|
20230803,154100,5118881500,89400,89400,89400,89400,0
|
|
20230803,154000,5118881500,89400,89400,89400,89400,0
|
|
20230803,153900,5118881500,89400,89400,89400,89400,0
|
|
20230803,153800,5118881500,89400,89400,89400,89400,0
|
|
20230803,153700,5118881500,89400,89400,89400,89400,0
|
|
20230803,153600,5118881500,89400,89400,89400,89400,0
|
|
20230803,153500,5118881500,89400,89400,89400,89400,0
|
|
20230803,153400,5118881500,89400,89400,89400,89400,0
|
|
20230803,153300,5118881500,89400,89400,89400,89400,0
|
|
20230803,153200,5118881500,89400,89400,89400,89400,0
|
|
20230803,153100,5118881500,89400,89400,89400,89400,0
|
|
20230803,153000,5118881500,89400,89400,89400,89400,1085
|
|
20230803,152900,5021882500,89700,89700,89700,89700,0
|
|
20230803,152800,5021882500,89700,89700,89700,89700,0
|
|
20230803,152700,5021882500,89700,89700,89700,89700,0
|
|
20230803,152600,5021882500,89700,89700,89700,89700,0
|
|
20230803,152500,5021882500,89700,89700,89700,89700,0
|
|
20230803,152400,5021882500,89700,89700,89700,89700,0
|
|
20230803,152300,5021882500,89700,89700,89700,89700,0
|
|
20230803,152200,5021882500,89700,89700,89700,89700,0
|
|
20230803,152100,5021882500,89700,89700,89700,89700,0
|
|
20230803,152000,5021882500,89700,89700,89700,89700,0
|
|
20230803,151900,5021882500,89700,89600,89700,89600,124
|
|
20230803,151800,5010763400,89600,89700,89700,89600,288
|
|
20230803,151700,4984942800,89600,89500,89700,89500,500
|
|
20230803,151600,4940137200,89600,89500,89600,89500,17
|
|
20230803,151500,4938614500,89500,89400,89500,89300,232
|
|
20230803,151400,4917861700,89400,89400,89500,89400,74
|
|
20230803,151300,4911245800,89400,89400,89400,89400,30
|
|
20230803,151200,4908563800,89400,89500,89500,89400,81
|
|
20230803,151100,4901317400,89400,89500,89600,89400,65
|
|
20230803,151000,4895499400,89300,89500,89500,89300,124
|
|
20230803,150900,4884412600,89500,89600,89600,89300,23
|
|
20230803,150800,4882354200,89600,89500,89600,89500,266
|
|
20230803,150700,4858540900,89400,89300,89400,89300,997
|
|
20230803,150600,4769433600,89200,89200,89300,89200,9
|
|
20230803,150500,4768630600,89300,89200,89300,89200,79
|
|
20230803,150400,4761576100,89200,89400,89400,89200,53
|
|
20230803,150300,4756847600,89400,89400,89400,89400,37
|
|
20230803,150200,4753539800,89400,89400,89500,89400,17
|
|
20230803,150100,4752019400,89400,89400,89400,89400,18
|
|
20230803,150000,4750410200,89400,89200,89400,89200,67
|
|
20230803,145900,4744422100,89000,89300,89300,89000,1188
|
|
20230803,145800,4638622500,89300,89300,89400,89300,184
|
|
20230803,145700,4622190000,89300,89300,89300,89300,159
|
|
20230803,145600,4607991300,89200,89100,89200,89100,15
|
|
20230803,145500,4606653800,89100,89100,89200,89100,51
|
|
20230803,145400,4602107000,89100,89100,89100,89100,1
|
|
20230803,145300,4602017900,89000,89100,89100,89000,114
|
|
20230803,145200,4591863200,89000,89000,89000,89000,5
|
|
20230803,145100,4591418200,89000,89000,89000,89000,4
|
|
20230803,145000,4591062200,89000,89000,89000,89000,169
|
|
20230803,144900,4576021200,89100,89100,89100,89100,35
|
|
20230803,144800,4572902700,89100,89000,89100,89000,13
|
|
20230803,144700,4571745400,89000,89000,89000,89000,0
|
|
20230803,144600,4571745400,89000,89000,89000,88900,46
|
|
20230803,144500,4567655500,88900,88900,88900,88900,0
|
|
20230803,144400,4567655500,88900,88900,88900,88900,0
|
|
20230803,144300,4567655500,88900,88900,89000,88900,45
|
|
20230803,144200,4563651200,88900,89000,89000,88900,207
|
|
20230803,144100,4545239400,89100,89200,89200,89100,64
|
|
20230803,144000,4539532600,89200,89300,89300,89200,203
|
|
20230803,143900,4521407800,89300,89200,89300,89200,44
|
|
20230803,143800,4517482100,89200,89200,89200,89200,86
|
|
20230803,143700,4509810900,89200,89200,89200,89200,26
|
|
20230803,143600,4507491700,88900,89100,89100,88900,7
|
|
20230803,143500,4506868400,88900,88900,88900,88900,108
|
|
20230803,143400,4497267200,89100,89000,89100,89000,12
|
|
20230803,143300,4496199000,89000,89000,89000,88800,202
|
|
20230803,143200,4478247000,88900,88900,88900,88900,27
|
|
20230803,143100,4475846700,88800,88900,88900,88800,166
|
|
20230803,143000,4461100200,88800,88900,88900,88800,20
|
|
20230803,142900,4459323900,88900,88900,88900,88900,50
|
|
20230803,142800,4454878900,88900,88900,88900,88900,0
|
|
20230803,142700,4454878900,88900,89000,89000,88900,143
|
|
20230803,142600,4442164200,89100,88800,89100,88800,12
|
|
20230803,142500,4441096800,88800,89000,89000,88800,27
|
|
20230803,142400,4438698000,89200,89000,89200,89000,76
|
|
20230803,142300,4431928200,88700,89000,89200,88700,289
|
|
20230803,142200,4406240200,89000,89000,89000,89000,16
|
|
20230803,142100,4404816200,89000,89000,89000,88700,428
|
|
20230803,142000,4366728500,89000,89000,89000,89000,0
|
|
20230803,141900,4366728500,89000,88900,89000,88700,113
|
|
20230803,141800,4356702900,89000,89000,89000,89000,9
|
|
20230803,141700,4355901900,89000,88800,89100,88800,136
|
|
20230803,141600,4343822300,88900,89100,89100,88900,281
|
|
20230803,141500,4318823500,89100,89100,89200,89000,112
|
|
20230803,141400,4308854000,89200,89300,89300,89200,24
|
|
20230803,141300,4306711700,89300,89300,89300,89300,51
|
|
20230803,141200,4302157400,89000,89000,89000,89000,40
|
|
20230803,141100,4298597400,89000,89000,89000,89000,0
|
|
20230803,141000,4298597400,89000,88900,89000,88900,142
|
|
20230803,140900,4285967300,88900,89000,89000,88900,60
|
|
20230803,140800,4280632500,88900,88900,88900,88900,1
|
|
20230803,140700,4280543600,88900,89000,89000,88900,64
|
|
20230803,140600,4274852200,89000,89200,89200,88900,426
|
|
20230803,140500,4236935000,89100,89200,89200,89100,337
|
|
20230803,140400,4206895500,89200,89300,89300,89200,91
|
|
20230803,140300,4198773300,89200,89200,89200,89200,6
|
|
20230803,140200,4198238100,89200,89300,89300,89200,17
|
|
20230803,140100,4196720700,89300,89300,89300,89300,7
|
|
20230803,140000,4196095600,89100,89100,89100,89100,73
|
|
20230803,135900,4189591300,89200,89200,89200,89200,142
|
|
20230803,135800,4176924900,89200,89200,89200,89200,1
|
|
20230803,135700,4176835700,89200,89300,89300,89200,38
|
|
20230803,135600,4173444900,89500,89500,89500,89500,20
|
|
20230803,135500,4171654900,89200,89300,89300,89200,10
|
|
20230803,135400,4170762000,89300,89300,89300,89300,0
|
|
20230803,135300,4170762000,89300,89500,89500,89300,9
|
|
20230803,135200,4169957600,89500,89300,89500,89300,8
|
|
20230803,135100,4169242100,89300,89300,89300,89300,1
|
|
20230803,135000,4169152800,89500,89500,89500,89500,0
|
|
20230803,134900,4169152800,89500,89600,89600,89500,37
|
|
20230803,134800,4165840300,89600,89000,89600,89000,760
|
|
20230803,134700,4098041200,88900,88900,88900,88900,5
|
|
20230803,134600,4097596700,88900,88900,89000,88900,36
|
|
20230803,134500,4094395200,88900,88900,88900,88900,10
|
|
20230803,134400,4093506200,88900,88900,88900,88900,36
|
|
20230803,134300,4090305800,88900,89000,89000,88900,97
|
|
20230803,134200,4081682000,89000,89100,89100,89000,1051
|
|
20230803,134100,3988138700,89100,89100,89100,89100,0
|
|
20230803,134000,3988138700,89100,89100,89100,89100,0
|
|
20230803,133900,3988138700,89100,89400,89400,89100,55
|
|
20230803,133800,3983234400,89600,89600,89600,89600,31
|
|
20230803,133700,3980456800,89600,89400,89600,89400,35
|
|
20230803,133600,3977324200,89300,89300,89300,89300,90
|
|
20230803,133500,3969287200,89300,89400,89400,89300,55
|
|
20230803,133400,3964375200,89400,89400,89400,89400,50
|
|
20230803,133300,3959905200,89800,89800,89800,89800,4
|
|
20230803,133200,3959546000,89400,89300,89400,89300,7
|
|
20230803,133100,3958920700,89300,89200,89300,89200,56
|
|
20230803,133000,3953920700,89200,89200,89200,89200,0
|
|
20230803,132900,3953920700,89200,89300,89300,89200,15
|
|
20230803,132800,3952581400,89200,89100,89200,89000,19
|
|
20230803,132700,3950890000,89200,89200,89200,89100,318
|
|
20230803,132600,3922540100,89200,89200,89200,89200,1
|
|
20230803,132500,3922450900,89300,89200,89300,89200,8
|
|
20230803,132400,3921736600,89300,89300,89300,89300,3
|
|
20230803,132300,3921468700,89200,89300,89300,89200,14
|
|
20230803,132200,3920219500,89300,89300,89300,89300,3
|
|
20230803,132100,3919951600,89200,89300,89300,89200,30
|
|
20230803,132000,3917274600,89300,89300,89300,89300,19
|
|
20230803,131900,3915577900,89400,89400,89400,89400,8
|
|
20230803,131800,3914862700,89400,89500,89700,89400,77
|
|
20230803,131700,3907970600,89500,89500,89600,89500,46
|
|
20230803,131600,3903851900,89500,89500,89600,89500,38
|
|
20230803,131500,3900448000,89500,89500,89500,89400,22
|
|
20230803,131400,3898479300,89400,89500,89500,89400,27
|
|
20230803,131300,3896063300,89400,89400,89400,89400,0
|
|
20230803,131200,3896063300,89400,89400,89400,89400,2
|
|
20230803,131100,3895884500,89500,89400,89500,89400,2
|
|
20230803,131000,3895705600,89400,89400,89400,89400,1
|
|
20230803,130900,3895616200,89100,89200,89200,89100,141
|
|
20230803,130800,3883051600,89200,89200,89200,89200,0
|
|
20230803,130700,3883051600,89200,89400,89400,89200,30
|
|
20230803,130600,3880370200,89500,89500,89500,89500,2
|
|
20230803,130500,3880191200,89500,89500,89500,89500,0
|
|
20230803,130400,3880191200,89500,89500,89500,89500,1
|
|
20230803,130300,3880101700,89500,89500,89500,89500,0
|
|
20230803,130200,3880101700,89500,89500,89500,89500,24
|
|
20230803,130100,3877953700,89400,89500,89500,89400,20
|
|
20230803,130000,3876165300,89500,89100,89500,89100,19
|
|
20230803,125900,3874471600,89100,89200,89200,89100,34
|
|
20230803,125800,3871440400,89100,89100,89100,89100,0
|
|
20230803,125700,3871440400,89100,89100,89100,89100,1
|
|
20230803,125600,3871351300,89100,89300,89300,89100,17
|
|
20230803,125500,3869834000,89600,89300,89600,89300,19
|
|
20230803,125400,3868134600,89300,89400,89400,89300,35
|
|
20230803,125300,3865005900,89400,89400,89400,89400,6
|
|
20230803,125200,3864469500,89400,89400,89400,89400,1
|
|
20230803,125100,3864380100,89800,89800,89800,89800,1
|
|
20230803,125000,3864290300,89800,89000,89800,89000,53
|
|
20230803,124900,3859562200,89100,89100,89100,89100,3
|
|
20230803,124800,3859294900,89000,89000,89000,89000,15
|
|
20230803,124700,3857959900,89000,89100,89100,89000,40
|
|
20230803,124600,3854398500,89100,89100,89100,89100,2
|
|
20230803,124500,3854220300,89400,89400,89400,89400,11
|
|
20230803,124400,3853236900,89400,89700,89700,89400,7
|
|
20230803,124300,3852610800,89700,89600,89800,89600,34
|
|
20230803,124200,3849558900,89500,89400,89500,89400,89
|
|
20230803,124100,3841599400,89400,89400,89400,89400,10
|
|
20230803,124000,3840705400,89400,89600,89600,89400,11
|
|
20230803,123900,3839721100,88900,88900,89000,88900,49
|
|
20230803,123800,3835364500,89000,89000,89000,88900,10
|
|
20230803,123700,3834475000,89000,89100,89200,89000,189
|
|
20230803,123600,3817637600,89200,89200,89500,89200,71
|
|
20230803,123500,3811302900,89500,89500,89500,89500,1
|
|
20230803,123400,3811213400,89500,89500,89500,89500,7
|
|
20230803,123300,3810586900,89200,89300,89300,89200,10
|
|
20230803,123200,3809694800,89200,89500,89500,89200,200
|
|
20230803,123100,3791845600,90000,89900,90000,89900,11
|
|
20230803,123000,3790855700,89900,89800,89900,89800,69
|
|
20230803,122900,3784654200,89800,89500,89800,89500,65
|
|
20230803,122800,3778820700,89500,89500,89500,89500,11
|
|
20230803,122700,3777836200,89300,89300,89300,89300,2
|
|
20230803,122600,3777657600,89300,89700,89700,89300,113
|
|
20230803,122500,3767545400,89500,89500,89600,89500,39
|
|
20230803,122400,3764054800,89300,89300,89700,89300,8
|
|
20230803,122300,3763340000,89200,89200,89200,89200,1
|
|
20230803,122200,3763250800,88900,88900,88900,88900,0
|
|
20230803,122100,3763250800,88900,88900,88900,88900,20
|
|
20230803,122000,3761472800,88700,88700,88700,88700,202
|
|
20230803,121900,3743555400,88500,88500,88500,88500,112
|
|
20230803,121800,3733643400,88500,88700,88700,88500,40
|
|
20230803,121700,3730097600,88700,88900,88900,88500,413
|
|
20230803,121600,3693511900,88800,88800,88800,88800,6
|
|
20230803,121500,3692979100,88800,88800,88800,88800,4
|
|
20230803,121400,3692623900,88700,88800,88800,88700,136
|
|
20230803,121300,3680559100,88800,89000,89000,88800,199
|
|
20230803,121200,3662869800,89000,89200,89200,89000,23
|
|
20230803,121100,3660822600,89000,89200,89200,89000,507
|
|
20230803,121000,3615655400,89200,89400,89500,89200,143
|
|
20230803,120900,3602889300,89500,89600,89600,89500,232
|
|
20230803,120800,3582113100,89600,89500,89600,89500,106
|
|
20230803,120700,3572617700,89500,90100,90100,89500,60
|
|
20230803,120600,3567236100,90100,90200,90200,90000,137
|
|
20230803,120500,3554899500,90200,90500,90500,90100,222
|
|
20230803,120400,3534872900,90300,91200,91200,90300,807
|
|
20230803,120300,3461720600,91200,90200,91500,89900,2711
|
|
20230803,120200,3215006900,90100,90100,90100,90000,257
|
|
20230803,120100,3191852100,90100,90000,90100,89900,340
|
|
20230803,120000,3161267900,89900,89000,89900,89000,261
|
|
20230803,115900,3137924300,89000,88900,89000,88900,34
|
|
20230803,115800,3134898400,88900,88700,88900,88500,53
|
|
20230803,115700,3130205000,88700,88900,88900,88700,49
|
|
20230803,115600,3125858500,88700,88800,88800,88700,40
|
|
20230803,115500,3122307100,88700,88700,88700,88700,3
|
|
20230803,115400,3122041000,88800,88700,88800,88700,24
|
|
20230803,115300,3119910200,88700,88700,88700,88700,37
|
|
20230803,115200,3116628300,88700,88300,88700,88300,53
|
|
20230803,115100,3111943200,88200,88300,88300,88200,37
|
|
20230803,115000,3108678200,88300,88300,88300,88300,19
|
|
20230803,114900,3107000500,88300,88300,88300,88300,17
|
|
20230803,114800,3105499400,88300,88300,88300,88200,11
|
|
20230803,114700,3104529000,88300,88300,88300,88300,22
|
|
20230803,114600,3102586400,88300,88300,88300,88300,4
|
|
20230803,114500,3102233200,88300,88100,88300,88100,83
|
|
20230803,114400,3094904500,88300,88100,88300,88000,7
|
|
20230803,114300,3094287100,88000,88000,88000,88000,0
|
|
20230803,114200,3094287100,88000,88200,88200,88000,134
|
|
20230803,114100,3082480700,88300,88300,88300,88300,2
|
|
20230803,114000,3082304100,88300,88100,88300,88100,16
|
|
20230803,113900,3080894100,88100,88100,88100,88100,10
|
|
20230803,113800,3080013100,88000,88100,88100,88000,100
|
|
20230803,113700,3071212600,88000,88100,88100,88000,16
|
|
20230803,113600,3069804400,88100,88100,88100,88100,64
|
|
20230803,113500,3064166000,88100,88100,88100,88100,179
|
|
20230803,113400,3048396100,88100,88100,88100,88100,702
|
|
20230803,113300,2986549900,88000,88000,88100,88000,49
|
|
20230803,113200,2982237800,88000,88300,88300,88000,919
|
|
20230803,113100,2901207700,88300,88400,88400,88300,132
|
|
20230803,113000,2889548200,88400,88600,88600,88400,99
|
|
20230803,112900,2880793800,88600,88600,88600,88400,34
|
|
20230803,112800,2877785000,88400,88700,88800,88400,68
|
|
20230803,112700,2871764500,88700,88800,88900,88700,94
|
|
20230803,112600,2863417100,88800,88900,88900,88800,14
|
|
20230803,112500,2862173300,88800,89100,89100,88800,68
|
|
20230803,112400,2856118900,89100,88700,89100,88700,292
|
|
20230803,112300,2830131000,88800,88400,88800,88400,127
|
|
20230803,112200,2818873700,88400,88600,88600,88400,66
|
|
20230803,112100,2813034300,88500,88700,88700,88500,78
|
|
20230803,112000,2806130900,88500,88700,88700,88500,43
|
|
20230803,111900,2802321100,88600,88800,88800,88600,27
|
|
20230803,111800,2799927500,88800,88700,88800,88500,154
|
|
20230803,111700,2786281900,88600,88600,88600,88600,0
|
|
20230803,111600,2786281900,88600,88600,88600,88600,0
|
|
20230803,111500,2786281900,88600,88500,88900,88500,227
|
|
20230803,111400,2766183600,88500,89000,89000,88500,78
|
|
20230803,111300,2759261000,89000,89000,89000,89000,14
|
|
20230803,111200,2758015000,89000,89000,89000,89000,139
|
|
20230803,111100,2745644000,88900,88900,88900,88900,53
|
|
20230803,111000,2740932300,88800,88800,88800,88800,17
|
|
20230803,110900,2739422700,88500,89000,89000,88500,79
|
|
20230803,110800,2732422500,88900,88700,88900,88700,231
|
|
20230803,110700,2711898300,88700,88700,88800,88700,59
|
|
20230803,110600,2706664300,88700,88900,88900,88600,103
|
|
20230803,110500,2697536200,88900,88900,88900,88900,5
|
|
20230803,110400,2697091700,88900,88600,88900,88600,65
|
|
20230803,110300,2691327600,88600,88600,88600,88600,394
|
|
20230803,110200,2656419200,88600,88800,88900,88200,210
|
|
20230803,110100,2637838200,88600,88600,88600,88000,1494
|
|
20230803,110000,2506106500,88600,88600,89300,88500,205
|
|
20230803,105900,2487942600,88600,88800,89300,88600,429
|
|
20230803,105800,2449892400,88800,89100,89100,88800,534
|
|
20230803,105700,2402433500,89100,89000,89100,89000,45
|
|
20230803,105600,2398426100,89100,89300,89300,89100,10
|
|
20230803,105500,2397534100,88900,89400,89400,88900,164
|
|
20230803,105400,2382938100,89400,89500,89500,89000,310
|
|
20230803,105300,2355289500,89700,89700,89700,89600,302
|
|
20230803,105200,2328228900,89700,89600,89700,89600,143
|
|
20230803,105100,2315415200,89600,89700,89700,89600,212
|
|
20230803,105000,2296416900,89700,89700,89700,89600,245
|
|
20230803,104900,2274450400,89800,89900,89900,89800,47
|
|
20230803,104800,2270227800,89900,89900,89900,89900,5
|
|
20230803,104700,2269778300,89900,89800,89900,89700,245
|
|
20230803,104600,2247777800,89800,90000,90000,89800,182
|
|
20230803,104500,2231417600,90100,90100,90100,90000,66
|
|
20230803,104400,2225472200,90000,90000,90000,90000,5
|
|
20230803,104300,2225022200,90000,90000,90000,90000,1
|
|
20230803,104200,2224932200,90000,90000,90000,90000,15
|
|
20230803,104100,2223582200,90000,90300,90300,90000,358
|
|
20230803,104000,2191330800,90300,90300,90300,90300,34
|
|
20230803,103900,2188260600,90300,90400,90500,90300,89
|
|
20230803,103800,2180213400,90400,90500,90500,90400,81
|
|
20230803,103700,2172890500,90500,90500,90500,90500,150
|
|
20230803,103600,2159315500,90500,90500,90600,90500,19
|
|
20230803,103500,2157595900,90500,90500,90500,90500,61
|
|
20230803,103400,2152075400,90500,90600,90600,90500,164
|
|
20230803,103300,2137219400,90600,90500,90600,90500,297
|
|
20230803,103200,2110327300,90500,90500,90500,90400,39
|
|
20230803,103100,2106798300,90400,90400,90400,90400,64
|
|
20230803,103000,2101012700,90400,90200,90500,90100,520
|
|
20230803,102900,2054047700,90100,90100,90100,90100,54
|
|
20230803,102800,2049182300,90200,89900,90200,89900,141
|
|
20230803,102700,2036476400,89900,89900,89900,89900,0
|
|
20230803,102600,2036476400,89900,90100,90100,89900,106
|
|
20230803,102500,2026936700,90100,90200,90200,90100,16
|
|
20230803,102400,2025494900,90200,90200,90200,90200,4
|
|
20230803,102300,2025134100,90300,90000,90300,90000,75
|
|
20230803,102200,2018363700,90000,90000,90000,90000,12
|
|
20230803,102100,2017283700,90200,90100,90200,89900,156
|
|
20230803,102000,2003250100,90200,90200,90200,90200,21
|
|
20230803,101900,2001355900,90300,90300,90400,90300,158
|
|
20230803,101800,1987087500,90300,90000,90300,90000,122
|
|
20230803,101700,1976088400,90000,89800,90000,89800,120
|
|
20230803,101600,1965308400,89800,90100,90100,89800,77
|
|
20230803,101500,1958380900,90200,90200,90200,90200,30
|
|
20230803,101400,1955674900,90000,90200,90200,90000,136
|
|
20230803,101300,1943414700,90200,90200,90200,90200,17
|
|
20230803,101200,1941881300,90200,89800,90200,89800,699
|
|
20230803,101100,1878939900,89900,89700,89900,89700,84
|
|
20230803,101000,1871404100,89600,89600,89700,89600,75
|
|
20230803,100900,1864684000,89600,89700,89700,89600,418
|
|
20230803,100800,1827229100,89700,89700,89700,89600,63
|
|
20230803,100700,1821580000,89700,89700,89800,89700,304
|
|
20230803,100600,1794308700,89800,89900,89900,89800,313
|
|
20230803,100500,1766176800,90000,90100,90100,90000,1236
|
|
20230803,100400,1654847700,90100,90200,90200,90000,156
|
|
20230803,100300,1640795900,90200,90300,90300,90200,26
|
|
20230803,100200,1638448200,90200,90100,90200,90100,26
|
|
20230803,100100,1636103900,90300,90300,90300,90300,0
|
|
20230803,100000,1636103900,90300,90300,90300,90300,6
|
|
20230803,095900,1635562100,90100,90200,90200,90100,103
|
|
20230803,095800,1626278300,90100,90200,90200,90100,13
|
|
20230803,095700,1625106800,90200,90300,90300,90200,8
|
|
20230803,095600,1624384700,90300,90300,90400,90300,17
|
|
20230803,095500,1622849500,90300,90300,90300,90300,201
|
|
20230803,095400,1604699200,90300,90200,90300,90200,40
|
|
20230803,095300,1601090000,90200,90100,90200,90100,131
|
|
20230803,095200,1589274700,90200,90200,90200,90200,17
|
|
20230803,095100,1587741300,90200,90200,90300,90200,115
|
|
20230803,095000,1577364300,90000,90300,90300,90000,98
|
|
20230803,094900,1568532000,90300,90000,90300,90000,86
|
|
20230803,094800,1560787000,90000,90100,90100,90000,283
|
|
20230803,094700,1535316200,90000,90300,90300,90000,151
|
|
20230803,094600,1521697100,90200,90100,90200,90000,1032
|
|
20230803,094500,1428761700,90100,90100,90200,90100,138
|
|
20230803,094400,1416324300,90200,90300,90300,90200,185
|
|
20230803,094300,1399625500,90300,90300,90400,90300,100
|
|
20230803,094200,1390593200,90300,90300,90300,90200,76
|
|
20230803,094100,1383731600,90300,90200,90300,90100,38
|
|
20230803,094000,1380302900,90200,90000,90200,90000,379
|
|
20230803,093900,1346171200,90000,90100,90100,90000,16
|
|
20230803,093800,1344730400,90100,90100,90100,90100,52
|
|
20230803,093700,1340045200,90100,90300,90400,90100,245
|
|
20230803,093600,1317935000,90400,90300,90400,90200,116
|
|
20230803,093500,1307459700,90300,90200,90300,90100,142
|
|
20230803,093400,1294640200,90200,90000,90200,90000,76
|
|
20230803,093300,1287787300,90100,90000,90100,89900,320
|
|
20230803,093200,1258983400,89800,89700,89800,89700,13
|
|
20230803,093100,1257817100,89700,89600,89700,89600,224
|
|
20230803,093000,1237745500,89600,89200,89600,89200,121
|
|
20230803,092900,1226951000,89000,89000,89000,89000,35
|
|
20230803,092800,1223836000,89000,89200,89200,88900,607
|
|
20230803,092700,1169774400,89300,89800,90000,89300,969
|
|
20230803,092600,1083012300,89800,89900,90000,89800,340
|
|
20230803,092500,1052446800,89900,89600,89900,89500,250
|
|
20230803,092400,1030030900,89500,89200,89600,89200,321
|
|
20230803,092300,1001286400,89200,88700,89200,88700,504
|
|
20230803,092200,956472300,88700,88800,88800,88700,65
|
|
20230803,092100,950706100,88800,88700,88800,88700,11
|
|
20230803,092000,949730300,88700,88300,88700,88300,270
|
|
20230803,091900,925826100,88300,88300,88300,88200,195
|
|
20230803,091800,908617200,88300,88100,88400,88000,124
|
|
20230803,091700,897678300,88100,88000,88500,88000,140
|
|
20230803,091600,885344200,88000,88800,89000,88000,108
|
|
20230803,091500,875800400,88900,89200,89200,88000,286
|
|
20230803,091400,850583400,89200,88100,89200,88000,382
|
|
20230803,091300,816653600,88000,87900,88100,87800,583
|
|
20230803,091200,765401800,88000,88100,88200,88000,467
|
|
20230803,091100,724294700,88100,87900,88200,87900,86
|
|
20230803,091000,716732200,88000,87800,88300,87700,280
|
|
20230803,090900,692132500,87700,88000,88000,87700,1114
|
|
20230803,090800,594175300,88100,88700,88700,88100,681
|
|
20230803,090700,534084600,88600,88200,88600,88000,678
|
|
20230803,090600,474281500,88400,88200,88400,88100,440
|
|
20230803,090500,435474800,88300,88600,88600,88200,657
|
|
20230803,090400,377386800,88600,89200,89200,88600,930
|
|
20230803,090300,294769900,89500,89900,89900,89100,1458
|
|
20230803,090200,164170000,90000,90100,90200,89700,485
|
|
20230803,090100,120592400,90100,90600,91400,89700,617
|
|
20230803,090000,64928600,90500,91000,91000,90500,706
|