574 lines
30 KiB
CSV
574 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,183100,1472581100,97400,97400,97400,97400,92
|
|
20230901,183000,1472581100,97400,97400,97400,97400,0
|
|
20230901,182900,1472581100,97400,97400,97400,97400,0
|
|
20230901,182800,1472581100,97400,97400,97400,97400,0
|
|
20230901,182700,1472581100,97400,97400,97400,97400,0
|
|
20230901,182600,1472581100,97400,97400,97400,97400,0
|
|
20230901,182500,1472581100,97400,97400,97400,97400,0
|
|
20230901,182400,1472581100,97400,97400,97400,97400,0
|
|
20230901,182300,1472581100,97400,97400,97400,97400,0
|
|
20230901,182200,1472581100,97400,97400,97400,97400,0
|
|
20230901,182100,1472581100,97400,97400,97400,97400,0
|
|
20230901,182000,1472581100,97400,97400,97400,97400,0
|
|
20230901,181900,1472581100,97400,97400,97400,97400,0
|
|
20230901,181800,1472581100,97400,97400,97400,97400,0
|
|
20230901,181700,1472581100,97400,97400,97400,97400,0
|
|
20230901,181600,1472581100,97400,97400,97400,97400,0
|
|
20230901,181500,1472581100,97400,97400,97400,97400,0
|
|
20230901,181400,1472581100,97400,97400,97400,97400,0
|
|
20230901,181300,1472581100,97400,97400,97400,97400,0
|
|
20230901,181200,1472581100,97400,97400,97400,97400,0
|
|
20230901,181100,1472581100,97400,97400,97400,97400,0
|
|
20230901,181000,1472581100,97400,97400,97400,97400,0
|
|
20230901,180900,1472581100,97400,97400,97400,97400,0
|
|
20230901,180800,1472581100,97400,97400,97400,97400,0
|
|
20230901,180700,1472581100,97400,97400,97400,97400,0
|
|
20230901,180600,1472581100,97400,97400,97400,97400,0
|
|
20230901,180500,1472581100,97400,97400,97400,97400,0
|
|
20230901,180400,1472581100,97400,97400,97400,97400,0
|
|
20230901,180300,1472581100,97400,97400,97400,97400,0
|
|
20230901,180200,1472581100,97400,97400,97400,97400,0
|
|
20230901,180100,1472581100,97400,97400,97400,97400,92
|
|
20230901,180000,1472581100,97400,97400,97400,97400,0
|
|
20230901,175900,1472581100,97400,97400,97400,97400,0
|
|
20230901,175800,1472581100,97400,97400,97400,97400,0
|
|
20230901,175700,1472581100,97400,97400,97400,97400,0
|
|
20230901,175600,1472581100,97400,97400,97400,97400,0
|
|
20230901,175500,1472581100,97400,97400,97400,97400,0
|
|
20230901,175400,1472581100,97400,97400,97400,97400,0
|
|
20230901,175300,1472581100,97400,97400,97400,97400,0
|
|
20230901,175200,1472581100,97400,97400,97400,97400,0
|
|
20230901,175100,1472581100,97400,97400,97400,97400,0
|
|
20230901,175000,1472581100,97400,97400,97400,97400,0
|
|
20230901,174900,1472581100,97400,97400,97400,97400,0
|
|
20230901,174800,1472581100,97400,97400,97400,97400,0
|
|
20230901,174700,1472581100,97400,97400,97400,97400,0
|
|
20230901,174600,1472581100,97400,97400,97400,97400,0
|
|
20230901,174500,1472581100,97400,97400,97400,97400,0
|
|
20230901,174400,1472581100,97400,97400,97400,97400,0
|
|
20230901,174300,1472581100,97400,97400,97400,97400,0
|
|
20230901,174200,1472581100,97400,97400,97400,97400,0
|
|
20230901,174100,1472581100,97400,97400,97400,97400,0
|
|
20230901,174000,1472581100,97400,97400,97400,97400,0
|
|
20230901,173900,1472581100,97400,97400,97400,97400,0
|
|
20230901,173800,1472581100,97400,97400,97400,97400,0
|
|
20230901,173700,1472581100,97400,97400,97400,97400,0
|
|
20230901,173600,1472581100,97400,97400,97400,97400,0
|
|
20230901,173500,1472581100,97400,97400,97400,97400,0
|
|
20230901,173400,1472581100,97400,97400,97400,97400,0
|
|
20230901,173300,1472581100,97400,97400,97400,97400,0
|
|
20230901,173200,1472581100,97400,97400,97400,97400,0
|
|
20230901,173100,1472581100,97400,97400,97400,97400,92
|
|
20230901,173000,1472581100,97400,97400,97400,97400,0
|
|
20230901,172900,1472581100,97400,97400,97400,97400,0
|
|
20230901,172800,1472581100,97400,97400,97400,97400,0
|
|
20230901,172700,1472581100,97400,97400,97400,97400,0
|
|
20230901,172600,1472581100,97400,97400,97400,97400,0
|
|
20230901,172500,1472581100,97400,97400,97400,97400,0
|
|
20230901,172400,1472581100,97400,97400,97400,97400,0
|
|
20230901,172300,1472581100,97400,97400,97400,97400,0
|
|
20230901,172200,1472581100,97400,97400,97400,97400,0
|
|
20230901,172100,1472581100,97400,97400,97400,97400,0
|
|
20230901,172000,1472581100,97400,97400,97400,97400,0
|
|
20230901,171900,1472581100,97400,97400,97400,97400,0
|
|
20230901,171800,1472581100,97400,97400,97400,97400,0
|
|
20230901,171700,1472581100,97400,97400,97400,97400,0
|
|
20230901,171600,1472581100,97400,97400,97400,97400,0
|
|
20230901,171500,1472581100,97400,97400,97400,97400,0
|
|
20230901,171400,1472581100,97400,97400,97400,97400,0
|
|
20230901,171300,1472581100,97400,97400,97400,97400,0
|
|
20230901,171200,1472581100,97400,97400,97400,97400,0
|
|
20230901,171100,1472581100,97400,97400,97400,97400,0
|
|
20230901,171000,1472581100,97400,97400,97400,97400,0
|
|
20230901,170900,1472581100,97400,97400,97400,97400,0
|
|
20230901,170800,1472581100,97400,97400,97400,97400,0
|
|
20230901,170700,1472581100,97400,97400,97400,97400,0
|
|
20230901,170600,1472581100,97400,97400,97400,97400,0
|
|
20230901,170500,1472581100,97400,97400,97400,97400,0
|
|
20230901,170400,1472581100,97400,97400,97400,97400,0
|
|
20230901,170300,1472581100,97400,97400,97400,97400,0
|
|
20230901,170200,1472581100,97400,97400,97400,97400,0
|
|
20230901,170100,1472581100,97400,97400,97400,97400,92
|
|
20230901,170000,1472581100,97400,97400,97400,97400,0
|
|
20230901,165900,1472581100,97400,97400,97400,97400,0
|
|
20230901,165800,1472581100,97400,97400,97400,97400,0
|
|
20230901,165700,1472581100,97400,97400,97400,97400,0
|
|
20230901,165600,1472581100,97400,97400,97400,97400,0
|
|
20230901,165500,1472581100,97400,97400,97400,97400,0
|
|
20230901,165400,1472581100,97400,97400,97400,97400,0
|
|
20230901,165300,1472581100,97400,97400,97400,97400,0
|
|
20230901,165200,1472581100,97400,97400,97400,97400,0
|
|
20230901,165100,1472581100,97400,97400,97400,97400,0
|
|
20230901,165000,1472581100,97400,97400,97400,97400,0
|
|
20230901,164900,1472581100,97400,97400,97400,97400,0
|
|
20230901,164800,1472581100,97400,97400,97400,97400,0
|
|
20230901,164700,1472581100,97400,97400,97400,97400,0
|
|
20230901,164600,1472581100,97400,97400,97400,97400,0
|
|
20230901,164500,1472581100,97400,97400,97400,97400,0
|
|
20230901,164400,1472581100,97400,97400,97400,97400,0
|
|
20230901,164300,1472581100,97400,97400,97400,97400,0
|
|
20230901,164200,1472581100,97400,97400,97400,97400,0
|
|
20230901,164100,1472581100,97400,97400,97400,97400,0
|
|
20230901,164000,1472581100,97400,97400,97400,97400,0
|
|
20230901,163900,1472581100,97400,97400,97400,97400,0
|
|
20230901,163800,1472581100,97400,97400,97400,97400,0
|
|
20230901,163700,1472581100,97400,97400,97400,97400,0
|
|
20230901,163600,1472581100,97400,97400,97400,97400,0
|
|
20230901,163500,1472581100,97400,97400,97400,97400,0
|
|
20230901,163400,1472581100,97400,97400,97400,97400,0
|
|
20230901,163300,1472581100,97400,97400,97400,97400,0
|
|
20230901,163200,1472581100,97400,97400,97400,97400,0
|
|
20230901,163100,1472581100,97400,97400,97400,97400,92
|
|
20230901,163000,1472581100,97400,97400,97400,97400,0
|
|
20230901,162900,1472581100,97400,97400,97400,97400,0
|
|
20230901,162800,1472581100,97400,97400,97400,97400,0
|
|
20230901,162700,1472581100,97400,97400,97400,97400,0
|
|
20230901,162600,1472581100,97400,97400,97400,97400,0
|
|
20230901,162500,1472581100,97400,97400,97400,97400,0
|
|
20230901,162400,1472581100,97400,97400,97400,97400,0
|
|
20230901,162300,1472581100,97400,97400,97400,97400,0
|
|
20230901,162200,1472581100,97400,97400,97400,97400,0
|
|
20230901,162100,1472581100,97400,97400,97400,97400,0
|
|
20230901,162000,1472581100,97400,97400,97400,97400,0
|
|
20230901,161900,1472581100,97400,97400,97400,97400,0
|
|
20230901,161800,1472581100,97400,97400,97400,97400,0
|
|
20230901,161700,1472581100,97400,97400,97400,97400,0
|
|
20230901,161600,1472581100,97400,97400,97400,97400,0
|
|
20230901,161500,1472581100,97400,97400,97400,97400,0
|
|
20230901,161400,1472581100,97400,97400,97400,97400,0
|
|
20230901,161300,1472581100,97400,97400,97400,97400,0
|
|
20230901,161200,1472581100,97400,97400,97400,97400,0
|
|
20230901,161100,1472581100,97400,97400,97400,97400,0
|
|
20230901,161000,1472581100,97400,97400,97400,97400,0
|
|
20230901,160900,1472581100,97400,97400,97400,97400,0
|
|
20230901,160800,1472581100,97400,97400,97400,97400,0
|
|
20230901,160700,1472581100,97400,97400,97400,97400,0
|
|
20230901,160600,1472581100,97400,97400,97400,97400,0
|
|
20230901,160500,1472581100,97400,97400,97400,97400,0
|
|
20230901,160400,1472581100,97400,97400,97400,97400,0
|
|
20230901,160300,1472581100,97400,97400,97400,97400,0
|
|
20230901,160200,1472581100,97400,97400,97400,97400,0
|
|
20230901,160100,1472581100,97400,97400,97400,97400,92
|
|
20230901,160000,1472581100,97400,97400,97400,97400,0
|
|
20230901,155900,1472581100,97400,97400,97400,97400,0
|
|
20230901,155800,1472581100,97400,97400,97400,97400,0
|
|
20230901,155700,1472581100,97400,97400,97400,97400,0
|
|
20230901,155600,1472581100,97400,97400,97400,97400,0
|
|
20230901,155500,1472581100,97400,97400,97400,97400,0
|
|
20230901,155400,1472581100,97400,97400,97400,97400,0
|
|
20230901,155300,1472581100,97400,97400,97400,97400,0
|
|
20230901,155200,1472581100,97400,97400,97400,97400,0
|
|
20230901,155100,1472581100,97400,97400,97400,97400,0
|
|
20230901,155000,1472581100,97400,97400,97400,97400,0
|
|
20230901,154900,1472581100,97400,97400,97400,97400,0
|
|
20230901,154800,1472581100,97400,97400,97400,97400,0
|
|
20230901,154700,1472581100,97400,97400,97400,97400,0
|
|
20230901,154600,1472581100,97400,97400,97400,97400,0
|
|
20230901,154500,1472581100,97400,97400,97400,97400,0
|
|
20230901,154400,1472581100,97400,97400,97400,97400,0
|
|
20230901,154300,1472581100,97400,97400,97400,97400,0
|
|
20230901,154200,1472581100,97400,97400,97400,97400,0
|
|
20230901,154100,1472581100,97400,97400,97400,97400,0
|
|
20230901,154000,1472581100,97400,97400,97400,97400,0
|
|
20230901,153900,1472581100,97400,97400,97400,97400,0
|
|
20230901,153800,1472581100,97400,97400,97400,97400,0
|
|
20230901,153700,1472581100,97400,97400,97400,97400,0
|
|
20230901,153600,1472581100,97400,97400,97400,97400,0
|
|
20230901,153500,1472581100,97400,97400,97400,97400,0
|
|
20230901,153400,1472581100,97400,97400,97400,97400,0
|
|
20230901,153300,1472581100,97400,97400,97400,97400,0
|
|
20230901,153200,1472581100,97400,97400,97400,97400,0
|
|
20230901,153100,1472581100,97400,97400,97400,97400,92
|
|
20230901,153000,1472581100,97400,97400,97400,97400,92
|
|
20230901,152900,1463620300,97400,97400,97400,97400,0
|
|
20230901,152800,1463620300,97400,97400,97400,97400,0
|
|
20230901,152700,1463620300,97400,97400,97400,97400,0
|
|
20230901,152600,1463620300,97400,97400,97400,97400,0
|
|
20230901,152500,1463620300,97400,97400,97400,97400,0
|
|
20230901,152400,1463620300,97400,97400,97400,97400,0
|
|
20230901,152300,1463620300,97400,97400,97400,97400,0
|
|
20230901,152200,1463620300,97400,97400,97400,97400,0
|
|
20230901,152100,1463620300,97400,97400,97400,97400,0
|
|
20230901,152000,1463620300,97400,97400,97400,97400,0
|
|
20230901,151900,1463620300,97400,97300,97400,97300,11
|
|
20230901,151800,1462549000,97300,97300,97300,97300,4
|
|
20230901,151700,1462159800,97000,97000,97100,97000,11
|
|
20230901,151600,1461092700,97100,97000,97300,97000,221
|
|
20230901,151500,1439615400,97000,97400,97500,97000,365
|
|
20230901,151400,1404096600,97400,96800,97400,96800,268
|
|
20230901,151300,1378069900,96600,96100,96900,96100,137
|
|
20230901,151200,1364849400,96100,96300,96300,96000,84
|
|
20230901,151100,1356774800,96400,96100,97000,96000,125
|
|
20230901,151000,1344720600,96100,96000,96100,96000,108
|
|
20230901,150900,1334345300,96000,96000,96100,96000,149
|
|
20230901,150800,1320036800,96000,96100,96100,96000,21
|
|
20230901,150700,1318019500,96100,96100,96100,96100,423
|
|
20230901,150600,1277369200,96000,96100,96100,96000,32
|
|
20230901,150500,1274294100,96000,96100,96100,96000,28
|
|
20230901,150400,1271603500,96100,96100,96100,96000,34
|
|
20230901,150300,1268336300,96100,96100,96100,96000,34
|
|
20230901,150200,1265069000,96000,96100,96100,96000,30
|
|
20230901,150100,1262186100,96100,96000,96100,96000,20
|
|
20230901,150000,1260264400,96000,96000,96000,96000,2
|
|
20230901,145900,1260072400,96000,96000,96100,96000,26
|
|
20230901,145800,1257574500,96000,96100,96100,96000,11
|
|
20230901,145700,1256517500,96100,96000,96100,96000,41
|
|
20230901,145600,1252579200,96000,96100,96100,96000,11
|
|
20230901,145500,1251522300,96000,96100,96100,96000,34
|
|
20230901,145400,1248255800,96100,96100,96100,96000,11
|
|
20230901,145300,1247198800,96000,96100,96100,96000,19
|
|
20230901,145200,1245373000,96100,96000,96100,96000,19
|
|
20230901,145100,1243547900,96100,96100,96100,96100,17
|
|
20230901,145000,1241914200,96100,96100,96100,96100,23
|
|
20230901,144900,1239703900,96100,96300,96300,96100,26
|
|
20230901,144800,1237205000,96200,96100,96400,96000,288
|
|
20230901,144700,1209521800,96000,96100,96100,96000,46
|
|
20230901,144600,1205101300,96100,96100,96100,96000,9
|
|
20230901,144500,1204236500,96100,96000,96100,96000,8
|
|
20230901,144400,1203468200,96000,96100,96100,96000,19
|
|
20230901,144300,1201642400,96100,96400,96500,96100,156
|
|
20230901,144200,1186639500,96400,96200,96400,96200,19
|
|
20230901,144100,1184811500,96200,96200,96200,96100,23
|
|
20230901,144000,1182599400,96200,96100,96200,96000,34
|
|
20230901,143900,1179333800,96100,96200,96200,96100,25
|
|
20230901,143800,1176930600,96200,96300,96300,96100,19
|
|
20230901,143700,1175102200,96300,96400,96400,96200,52
|
|
20230901,143600,1170094300,96400,96400,96400,96300,11
|
|
20230901,143500,1169034200,96400,96400,96500,96400,35
|
|
20230901,143400,1165660100,96500,96400,96500,96400,19
|
|
20230901,143300,1163827500,96500,96300,96500,96300,36
|
|
20230901,143200,1160358100,96300,96200,96300,96200,13
|
|
20230901,143100,1159106400,96200,96200,96200,96100,14
|
|
20230901,143000,1157760200,96100,96100,96100,96100,1
|
|
20230901,142900,1157664100,96200,96100,96200,96100,21
|
|
20230901,142800,1155644700,96100,96100,96100,96100,19
|
|
20230901,142700,1153818800,96100,96100,96100,96100,13
|
|
20230901,142600,1152569500,96100,96200,96200,96100,4
|
|
20230901,142500,1152184800,96100,96300,96300,96100,2
|
|
20230901,142400,1151992400,96200,96200,96200,96200,18
|
|
20230901,142300,1150260800,96300,96300,96300,96300,2
|
|
20230901,142200,1150068200,96400,96600,96600,96400,103
|
|
20230901,142100,1140134300,96600,96600,96600,96600,21
|
|
20230901,142000,1138105700,96500,96500,96500,96500,6
|
|
20230901,141900,1137526700,96500,96500,96500,96500,161
|
|
20230901,141800,1121990200,96500,96500,96500,96500,16
|
|
20230901,141700,1120446200,96400,96400,96400,96400,6
|
|
20230901,141600,1119867800,96400,96400,96400,96400,1
|
|
20230901,141500,1119771400,96500,96500,96500,96500,19
|
|
20230901,141400,1117937900,96400,96500,96500,96400,5
|
|
20230901,141300,1117455500,96600,96600,96600,96600,0
|
|
20230901,141200,1117455500,96600,96500,96600,96500,5
|
|
20230901,141100,1116972600,96500,96900,96900,96500,152
|
|
20230901,141000,1102299000,96800,96900,96900,96800,12
|
|
20230901,140900,1101136700,96900,96900,96900,96900,14
|
|
20230901,140800,1099780100,96900,96900,96900,96800,18
|
|
20230901,140700,1098036000,96900,96900,96900,96900,28
|
|
20230901,140600,1095322800,96900,97300,97300,96900,271
|
|
20230901,140500,1069022300,97300,97200,97300,97200,22
|
|
20230901,140400,1066883800,97100,97100,97100,97100,3
|
|
20230901,140300,1066592500,97000,97000,97000,97000,5
|
|
20230901,140200,1066107500,97000,97000,97000,97000,39
|
|
20230901,140100,1062324500,97000,97000,97000,96900,11
|
|
20230901,140000,1061257600,97000,97100,97100,96900,35
|
|
20230901,135900,1057864300,97200,97400,97400,97200,70
|
|
20230901,135800,1051053000,97300,97400,97400,97300,10
|
|
20230901,135700,1050079200,97400,97800,97800,97400,175
|
|
20230901,135600,1033015100,97800,97800,97800,97700,14
|
|
20230901,135500,1031646700,97800,97800,97800,97700,25
|
|
20230901,135400,1029202000,97800,97700,97800,97700,23
|
|
20230901,135300,1026954600,97800,97700,97800,97700,11
|
|
20230901,135200,1025879700,97800,97800,97800,97800,14
|
|
20230901,135100,1024510500,97800,97700,97800,97700,20
|
|
20230901,135000,1022555200,97700,97700,97700,97700,24
|
|
20230901,134900,1020210400,97700,97800,97800,97700,41
|
|
20230901,134800,1016204100,97800,97800,97800,97800,15
|
|
20230901,134700,1014737100,97800,97800,97800,97800,18
|
|
20230901,134600,1012976700,97700,97700,97700,97700,5
|
|
20230901,134500,1012488200,97800,97800,97800,97800,17
|
|
20230901,134400,1010825600,97800,97800,97800,97700,22
|
|
20230901,134300,1008674100,97800,97800,97900,97800,15
|
|
20230901,134200,1007207000,97800,97700,97800,97700,32
|
|
20230901,134100,1004079000,97700,97800,97800,97700,15
|
|
20230901,134000,1002612900,97800,97900,97900,97800,18
|
|
20230901,133900,1000852000,97800,97900,97900,97700,32
|
|
20230901,133800,997723200,97900,97900,97900,97800,16
|
|
20230901,133700,996157200,97900,97900,97900,97900,18
|
|
20230901,133600,994395000,97900,97800,97900,97800,20
|
|
20230901,133500,992438800,97900,97900,97900,97800,18
|
|
20230901,133400,990677500,97800,97800,97800,97800,23
|
|
20230901,133300,988428100,97800,97800,97800,97800,68
|
|
20230901,133200,981777700,97800,97800,97800,97700,65
|
|
20230901,133100,975421700,97800,97700,97800,97700,13
|
|
20230901,133000,974150400,97800,97800,97800,97800,20
|
|
20230901,132900,972194400,97800,97700,97800,97700,14
|
|
20230901,132800,970826500,97700,97600,97800,97600,164
|
|
20230901,132700,954805700,97500,97700,97700,97500,40
|
|
20230901,132600,950901700,97700,97600,97700,97600,14
|
|
20230901,132500,949534300,97700,97600,97700,97600,39
|
|
20230901,132400,945727600,97700,97700,97700,97700,16
|
|
20230901,132300,944164400,97700,97700,97700,97600,12
|
|
20230901,132200,942992100,97700,97600,97700,97600,28
|
|
20230901,132100,940257000,97700,97700,97700,97700,7
|
|
20230901,132000,939573100,97600,97700,97700,97600,47
|
|
20230901,131900,934984600,97700,97600,97700,97600,19
|
|
20230901,131800,933128400,97600,97600,97600,97600,5
|
|
20230901,131700,932640400,97600,97700,97700,97600,25
|
|
20230901,131600,930198900,97600,97600,97600,97600,18
|
|
20230901,131500,928442100,97600,97600,97600,97500,9
|
|
20230901,131400,927563800,97700,97700,97700,97600,36
|
|
20230901,131300,924048100,97700,97600,97700,97600,16
|
|
20230901,131200,922485000,97700,97700,97700,97700,18
|
|
20230901,131100,920726400,97700,97700,97700,97500,36
|
|
20230901,131000,917214000,97700,97600,97700,97600,25
|
|
20230901,130900,914772400,97700,97700,97700,97600,48
|
|
20230901,130800,910085000,97600,97500,97600,97500,13
|
|
20230901,130700,908817000,97600,97500,97600,97500,14
|
|
20230901,130600,907450700,97600,97600,97600,97600,22
|
|
20230901,130500,905303500,97600,97600,97600,97500,23
|
|
20230901,130400,903059000,97500,97500,97600,97500,29
|
|
20230901,130300,900230300,97600,97600,97600,97500,49
|
|
20230901,130200,895451200,97600,97600,97600,97500,27
|
|
20230901,130100,892816100,97600,97500,97600,97500,11
|
|
20230901,130000,891743400,97400,97600,97600,97400,5
|
|
20230901,125900,891255600,97600,97600,97600,97500,18
|
|
20230901,125800,889499200,97600,97500,97600,97500,15
|
|
20230901,125700,888036600,97500,97500,97500,97500,15
|
|
20230901,125600,886574100,97500,97600,97600,97500,15
|
|
20230901,125500,885110900,97600,97600,97600,97500,52
|
|
20230901,125400,880039300,97500,97500,97500,97500,5
|
|
20230901,125300,879551800,97500,97500,97500,97500,6
|
|
20230901,125200,878966800,97500,97500,97500,97500,25
|
|
20230901,125100,876529300,97500,97500,97500,97400,19
|
|
20230901,125000,874678000,97500,97500,97500,97500,19
|
|
20230901,124900,872825500,97500,97500,97500,97500,30
|
|
20230901,124800,869900500,97500,97500,97500,97500,7
|
|
20230901,124700,869218000,97400,97500,97500,97400,20
|
|
20230901,124600,867268500,97500,97600,97600,97500,24
|
|
20230901,124500,864928000,97500,97500,97500,97500,7
|
|
20230901,124400,864245500,97500,97500,97500,97400,23
|
|
20230901,124300,862004100,97500,97500,97500,97500,20
|
|
20230901,124200,860054100,97500,97500,97500,97500,14
|
|
20230901,124100,858689100,97500,97500,97600,97500,19
|
|
20230901,124000,856836500,97500,97500,97500,97400,38
|
|
20230901,123900,853131900,97500,97500,97500,97500,14
|
|
20230901,123800,851766900,97500,97500,97500,97400,67
|
|
20230901,123700,845239200,97500,97400,97500,97400,6
|
|
20230901,123600,844654700,97400,97400,97400,97400,10
|
|
20230901,123500,843680700,97400,97400,97400,97400,1
|
|
20230901,123400,843583300,97400,97500,97500,97400,24
|
|
20230901,123300,841244500,97400,97400,97400,97400,48
|
|
20230901,123200,836569300,97400,97400,97400,97400,0
|
|
20230901,123100,836569300,97400,97400,97500,97400,20
|
|
20230901,123000,834621000,97400,97400,97400,97400,15
|
|
20230901,122900,833160000,97400,97400,97400,97400,14
|
|
20230901,122800,831796400,97400,97400,97400,97400,16
|
|
20230901,122700,830238000,97400,97300,97400,97300,16
|
|
20230901,122600,828680200,97300,97300,97300,97300,16
|
|
20230901,122500,827123400,97300,97400,97400,97300,32
|
|
20230901,122400,824007600,97400,97300,97400,97300,16
|
|
20230901,122300,822450000,97300,97400,97400,97300,18
|
|
20230901,122200,820697500,97400,97300,97400,97300,13
|
|
20230901,122100,819431600,97400,97400,97400,97400,15
|
|
20230901,122000,817970600,97400,97300,97400,97300,18
|
|
20230901,121900,816218800,97300,97500,97500,97300,32
|
|
20230901,121800,813102300,97500,97500,97500,97500,13
|
|
20230901,121700,811834800,97500,97400,97500,97400,21
|
|
20230901,121600,809788400,97400,97400,97400,97400,13
|
|
20230901,121500,808522200,97400,97500,97500,97400,20
|
|
20230901,121400,806572300,97500,97500,97500,97500,12
|
|
20230901,121300,805402300,97500,97500,97500,97400,23
|
|
20230901,121200,803160300,97500,97500,97500,97500,23
|
|
20230901,121100,800917800,97500,97500,97500,97500,15
|
|
20230901,121000,799455300,97500,97500,97600,97500,25
|
|
20230901,120900,797017500,97500,97500,97500,97500,13
|
|
20230901,120800,795750000,97500,97500,97500,97500,16
|
|
20230901,120700,794190000,97500,97500,97500,97500,14
|
|
20230901,120600,792825000,97500,97500,97600,97500,28
|
|
20230901,120500,790094200,97500,97600,97600,97500,46
|
|
20230901,120400,785608900,97500,97500,97500,97500,0
|
|
20230901,120300,785608900,97500,97500,97500,97500,12
|
|
20230901,120200,784438900,97500,97500,97500,97500,28
|
|
20230901,120100,781708900,97500,97500,97500,97500,8
|
|
20230901,120000,780928900,97500,97500,97500,97500,20
|
|
20230901,115900,778978900,97500,97500,97500,97500,28
|
|
20230901,115800,776248900,97500,97700,97700,97500,28
|
|
20230901,115700,773517500,97500,97500,97500,97500,8
|
|
20230901,115600,772737500,97500,97400,97500,97400,22
|
|
20230901,115500,770593500,97400,97400,97400,97400,15
|
|
20230901,115400,769132500,97600,97600,97600,97600,14
|
|
20230901,115300,767766100,97600,97600,97600,97500,14
|
|
20230901,115200,766399900,97600,97500,97600,97500,40
|
|
20230901,115100,762497200,97500,97500,97500,97500,21
|
|
20230901,115000,760449700,97500,97600,97600,97500,16
|
|
20230901,114900,758889300,97600,97300,97600,97300,20
|
|
20230901,114800,756938600,97300,97400,97400,97300,39
|
|
20230901,114700,753141000,97400,97400,97400,97400,0
|
|
20230901,114600,753141000,97400,97400,97400,97400,11
|
|
20230901,114500,752069600,97400,97400,97400,97400,17
|
|
20230901,114400,750413800,97400,97400,97400,97400,20
|
|
20230901,114300,748465800,97400,97600,97600,97400,16
|
|
20230901,114200,746904400,97600,97300,97600,97300,18
|
|
20230901,114100,745149800,97300,97300,97300,97300,19
|
|
20230901,114000,743301100,97300,97200,97300,97200,11
|
|
20230901,113900,742231800,97200,97200,97200,97200,88
|
|
20230901,113800,733678200,97100,97100,97100,97100,0
|
|
20230901,113700,733678200,97100,97100,97100,97100,17
|
|
20230901,113600,732027500,97100,97100,97100,97100,14
|
|
20230901,113500,730668100,97100,97100,97100,97100,15
|
|
20230901,113400,729211600,97000,97000,97000,97000,0
|
|
20230901,113300,729211600,97000,97000,97000,97000,1
|
|
20230901,113200,729114600,97000,97000,97000,97000,52
|
|
20230901,113100,724070600,96900,97000,97000,96900,6
|
|
20230901,113000,723489000,96900,96900,96900,96900,10
|
|
20230901,112900,722520000,96800,96800,96800,96800,1
|
|
20230901,112800,722423200,96900,96900,96900,96900,18
|
|
20230901,112700,720679000,96900,96900,96900,96900,15
|
|
20230901,112600,719225500,96900,96900,96900,96900,130
|
|
20230901,112500,706628500,96900,96900,96900,96900,18
|
|
20230901,112400,704884300,96800,96800,96800,96800,5
|
|
20230901,112300,704400300,96800,96800,96800,96800,20
|
|
20230901,112200,702464300,96700,96700,96700,96700,14
|
|
20230901,112100,701110500,96700,96700,96700,96700,5
|
|
20230901,112000,700627000,96600,96600,96600,96600,5
|
|
20230901,111900,700144000,96600,96600,96600,96600,4
|
|
20230901,111800,699757600,96600,96600,96600,96600,15
|
|
20230901,111700,698308600,96500,96500,96500,96500,4
|
|
20230901,111600,697922600,96500,96500,96500,96500,0
|
|
20230901,111500,697922600,96500,96700,96700,96500,38
|
|
20230901,111400,694252000,96700,96600,96700,96600,16
|
|
20230901,111300,692705300,96700,96700,96700,96700,21
|
|
20230901,111200,690674600,96700,96700,96700,96600,16
|
|
20230901,111100,689127500,96700,96600,96700,96600,17
|
|
20230901,111000,687483700,96600,96600,96700,96600,8
|
|
20230901,110900,686710800,96600,96600,96600,96600,40
|
|
20230901,110800,682846800,96600,96700,96700,96600,2
|
|
20230901,110700,682653500,96700,96600,96700,96600,15
|
|
20230901,110600,681203500,96600,96600,96600,96600,9
|
|
20230901,110500,680334100,96600,96600,96600,96600,26
|
|
20230901,110400,677822500,96600,96700,96700,96600,27
|
|
20230901,110300,675212400,96600,96600,96600,96600,15
|
|
20230901,110200,673763400,96600,96600,96600,96600,16
|
|
20230901,110100,672217800,96600,96600,96600,96600,14
|
|
20230901,110000,670865400,96600,96500,96600,96500,19
|
|
20230901,105900,669030600,96600,96500,96600,96500,19
|
|
20230901,105800,667195500,96500,96500,96500,96500,26
|
|
20230901,105700,664686500,96500,96500,96500,96500,22
|
|
20230901,105600,662563500,96400,96400,96400,96400,5
|
|
20230901,105500,662081500,96400,96400,96400,96400,0
|
|
20230901,105400,662081500,96400,96600,96600,96400,13
|
|
20230901,105300,660827200,96600,96600,96600,96500,38
|
|
20230901,105200,657156700,96600,96600,96600,96600,0
|
|
20230901,105100,657156700,96600,96700,96700,96600,14
|
|
20230901,105000,655803500,96700,96800,96800,96500,118
|
|
20230901,104900,644409400,96800,96900,96900,96800,38
|
|
20230901,104800,640727300,96900,97000,97000,96900,6
|
|
20230901,104700,640145400,97000,97100,97200,97000,34
|
|
20230901,104600,636846500,97200,97300,97300,97200,19
|
|
20230901,104500,634998900,97000,97000,97000,97000,10
|
|
20230901,104400,634028900,97000,97000,97000,97000,14
|
|
20230901,104300,632670900,97000,97000,97000,97000,15
|
|
20230901,104200,631215900,96900,96900,96900,96900,5
|
|
20230901,104100,630731400,96900,96900,96900,96900,45
|
|
20230901,104000,626370900,96800,96800,96800,96800,11
|
|
20230901,103900,625306100,96800,96800,96800,96700,13
|
|
20230901,103800,624048100,96800,96800,96800,96800,14
|
|
20230901,103700,622692900,96800,96800,96800,96800,14
|
|
20230901,103600,621337700,96800,96800,96800,96800,12
|
|
20230901,103500,620176100,96700,96700,96700,96700,8
|
|
20230901,103400,619402500,96700,96900,96900,96700,53
|
|
20230901,103300,614275800,96900,97000,97000,96900,23
|
|
20230901,103200,612046200,97000,97100,97400,96900,204
|
|
20230901,103100,592248900,97200,97400,97500,97200,146
|
|
20230901,103000,578050700,97400,97500,97500,97400,57
|
|
20230901,102900,572498200,97500,97100,97600,97000,225
|
|
20230901,102800,550596500,97100,97200,97200,97000,36
|
|
20230901,102700,547099700,97200,97100,97500,97100,410
|
|
20230901,102600,507220600,97100,96400,97100,96400,239
|
|
20230901,102500,484077800,96300,96300,96300,96300,7
|
|
20230901,102400,483403700,96200,96200,96200,96200,0
|
|
20230901,102300,483403700,96200,96200,96200,96200,7
|
|
20230901,102200,482730300,96300,96500,96500,96300,44
|
|
20230901,102100,478487500,96500,96500,96500,96500,1
|
|
20230901,102000,478391000,96500,96500,96500,96500,20
|
|
20230901,101900,476461000,96500,96400,96500,96300,47
|
|
20230901,101800,471930100,96300,97100,97100,96100,135
|
|
20230901,101700,458879600,97000,97200,97200,97000,105
|
|
20230901,101600,448692800,97200,97400,97500,97200,74
|
|
20230901,101500,441496000,97400,97500,97500,97400,18
|
|
20230901,101400,439741900,97500,97800,97800,97500,25
|
|
20230901,101300,437299400,97800,97800,97800,97800,14
|
|
20230901,101200,435930200,97800,97900,97900,97800,50
|
|
20230901,101100,431037700,97900,97800,97900,97800,20
|
|
20230901,101000,429081400,97800,97900,97900,97800,17
|
|
20230901,100900,427417200,97900,98000,98000,97900,502
|
|
20230901,100800,378227100,97900,97600,97900,97600,638
|
|
20230901,100700,315866200,97500,97400,97600,97400,350
|
|
20230901,100600,281740400,97400,97400,97500,97400,222
|
|
20230901,100500,260105600,97300,97500,97500,97300,123
|
|
20230901,100400,248130400,97500,97500,97500,97400,27
|
|
20230901,100300,245498400,97500,97500,97500,97400,38
|
|
20230901,100200,241793600,97500,97500,97500,97500,19
|
|
20230901,100100,239941100,97400,97400,97500,97400,22
|
|
20230901,100000,237797100,97500,97500,97500,97400,31
|
|
20230901,095900,234774700,97500,97500,97500,97500,47
|
|
20230901,095800,230192200,97500,97300,97500,97300,498
|
|
20230901,095700,181705400,97300,96900,97300,96900,72
|
|
20230901,095600,174707400,96900,96900,96900,96900,9
|
|
20230901,095500,173835300,97000,96900,97000,96900,55
|
|
20230901,095400,168505700,96800,96800,96800,96800,7
|
|
20230901,095300,167828100,96600,96600,96600,96600,1
|
|
20230901,095200,167731500,96600,96400,96600,96400,12
|
|
20230901,095100,166572600,96400,96500,96500,96400,17
|
|
20230901,095000,164933300,96600,96600,96700,96600,44
|
|
20230901,094900,160681100,96800,96900,96900,96800,32
|
|
20230901,094800,157582600,96900,96900,96900,96900,10
|
|
20230901,094700,156613600,96900,97000,97000,96900,26
|
|
20230901,094600,154092900,97000,97000,97000,97000,29
|
|
20230901,094500,151279900,97000,96900,97000,96900,18
|
|
20230901,094400,149534800,96800,96900,96900,96800,17
|
|
20230901,094300,147887900,96800,96800,96800,96800,15
|
|
20230901,094200,146435900,96900,96700,96900,96600,29
|
|
20230901,094100,143631500,96500,96100,96500,96100,281
|
|
20230901,094000,116594000,96000,96100,96200,95900,69
|
|
20230901,093900,109970800,96000,96000,96000,96000,15
|
|
20230901,093800,108530800,96000,96000,96000,96000,1
|
|
20230901,093700,108434800,95800,95800,95800,95700,21
|
|
20230901,093600,106423600,95800,95600,95800,95600,10
|
|
20230901,093500,105465800,95600,95600,95700,95600,80
|
|
20230901,093400,97816900,95600,95800,95800,95500,73
|
|
20230901,093300,90842500,95600,95800,95900,95600,329
|
|
20230901,093200,59359800,95800,95800,95800,95800,10
|
|
20230901,093100,58401800,95900,95800,95900,95700,56
|
|
20230901,093000,53037100,95800,95900,95900,95800,9
|
|
20230901,092900,52174800,95900,95900,95900,95900,1
|
|
20230901,092800,52078900,95800,95800,95800,95800,41
|
|
20230901,092700,48151100,95800,95800,95800,95800,20
|
|
20230901,092600,46235100,95800,95800,95800,95800,0
|
|
20230901,092500,46235100,95800,96100,96100,95800,130
|
|
20230901,092400,33759100,96100,96100,96100,96100,3
|
|
20230901,092300,33470800,96100,96200,96200,96100,36
|
|
20230901,092200,30010200,96200,96400,96400,96200,145
|
|
20230901,092100,16046700,96400,96400,96400,96400,13
|
|
20230901,092000,14793500,96400,96500,96500,96400,3
|
|
20230901,091900,14504200,96400,96400,96400,96400,3
|
|
20230901,091800,14215000,96400,97000,97000,96400,47
|
|
20230901,091700,9674600,96600,96600,96600,96600,0
|
|
20230901,091600,9674600,96600,96600,96600,96600,14
|
|
20230901,091500,8322200,96600,96600,96600,96600,0
|
|
20230901,091400,8322200,96600,96600,96600,96600,0
|
|
20230901,091300,8322200,96600,96600,96600,96600,0
|
|
20230901,091200,8322200,96600,96600,96600,96600,28
|
|
20230901,091100,5617400,96600,96600,96600,96600,0
|
|
20230901,091000,5617400,96600,96600,96600,96600,0
|
|
20230901,090900,5617400,96600,96600,96600,96600,0
|
|
20230901,090800,5617400,96600,96600,96600,96600,2
|
|
20230901,090700,5424200,96600,96600,96600,96600,0
|
|
20230901,090600,5424200,96600,96600,96600,96600,1
|
|
20230901,090500,5327600,96600,96600,96700,96600,3
|
|
20230901,090400,5037700,96600,96600,96600,96600,1
|
|
20230901,090300,4941100,96800,96500,96800,96500,11
|
|
20230901,090200,3878500,96500,96600,96600,96500,10
|
|
20230901,090100,2913200,96800,97200,97200,96800,12
|
|
20230901,090000,1749600,97200,97200,97200,97200,18
|