574 lines
30 KiB
CSV
574 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,183100,1114611300,94600,94600,94600,94600,47
|
|
20230906,183000,1114611300,94600,94600,94600,94600,0
|
|
20230906,182900,1114611300,94600,94600,94600,94600,0
|
|
20230906,182800,1114611300,94600,94600,94600,94600,0
|
|
20230906,182700,1114611300,94600,94600,94600,94600,0
|
|
20230906,182600,1114611300,94600,94600,94600,94600,0
|
|
20230906,182500,1114611300,94600,94600,94600,94600,0
|
|
20230906,182400,1114611300,94600,94600,94600,94600,0
|
|
20230906,182300,1114611300,94600,94600,94600,94600,0
|
|
20230906,182200,1114611300,94600,94600,94600,94600,0
|
|
20230906,182100,1114611300,94600,94600,94600,94600,0
|
|
20230906,182000,1114611300,94600,94600,94600,94600,0
|
|
20230906,181900,1114611300,94600,94600,94600,94600,0
|
|
20230906,181800,1114611300,94600,94600,94600,94600,0
|
|
20230906,181700,1114611300,94600,94600,94600,94600,0
|
|
20230906,181600,1114611300,94600,94600,94600,94600,0
|
|
20230906,181500,1114611300,94600,94600,94600,94600,0
|
|
20230906,181400,1114611300,94600,94600,94600,94600,0
|
|
20230906,181300,1114611300,94600,94600,94600,94600,0
|
|
20230906,181200,1114611300,94600,94600,94600,94600,0
|
|
20230906,181100,1114611300,94600,94600,94600,94600,0
|
|
20230906,181000,1114611300,94600,94600,94600,94600,0
|
|
20230906,180900,1114611300,94600,94600,94600,94600,0
|
|
20230906,180800,1114611300,94600,94600,94600,94600,0
|
|
20230906,180700,1114611300,94600,94600,94600,94600,0
|
|
20230906,180600,1114611300,94600,94600,94600,94600,0
|
|
20230906,180500,1114611300,94600,94600,94600,94600,0
|
|
20230906,180400,1114611300,94600,94600,94600,94600,0
|
|
20230906,180300,1114611300,94600,94600,94600,94600,0
|
|
20230906,180200,1114611300,94600,94600,94600,94600,0
|
|
20230906,180100,1114611300,94600,94600,94600,94600,47
|
|
20230906,180000,1114611300,94600,94600,94600,94600,0
|
|
20230906,175900,1114611300,94600,94600,94600,94600,0
|
|
20230906,175800,1114611300,94600,94600,94600,94600,0
|
|
20230906,175700,1114611300,94600,94600,94600,94600,0
|
|
20230906,175600,1114611300,94600,94600,94600,94600,0
|
|
20230906,175500,1114611300,94600,94600,94600,94600,0
|
|
20230906,175400,1114611300,94600,94600,94600,94600,0
|
|
20230906,175300,1114611300,94600,94600,94600,94600,0
|
|
20230906,175200,1114611300,94600,94600,94600,94600,0
|
|
20230906,175100,1114611300,94600,94600,94600,94600,0
|
|
20230906,175000,1114611300,94600,94600,94600,94600,0
|
|
20230906,174900,1114611300,94600,94600,94600,94600,0
|
|
20230906,174800,1114611300,94600,94600,94600,94600,0
|
|
20230906,174700,1114611300,94600,94600,94600,94600,0
|
|
20230906,174600,1114611300,94600,94600,94600,94600,0
|
|
20230906,174500,1114611300,94600,94600,94600,94600,0
|
|
20230906,174400,1114611300,94600,94600,94600,94600,0
|
|
20230906,174300,1114611300,94600,94600,94600,94600,0
|
|
20230906,174200,1114611300,94600,94600,94600,94600,0
|
|
20230906,174100,1114611300,94600,94600,94600,94600,0
|
|
20230906,174000,1114611300,94600,94600,94600,94600,0
|
|
20230906,173900,1114611300,94600,94600,94600,94600,0
|
|
20230906,173800,1114611300,94600,94600,94600,94600,0
|
|
20230906,173700,1114611300,94600,94600,94600,94600,0
|
|
20230906,173600,1114611300,94600,94600,94600,94600,0
|
|
20230906,173500,1114611300,94600,94600,94600,94600,0
|
|
20230906,173400,1114611300,94600,94600,94600,94600,0
|
|
20230906,173300,1114611300,94600,94600,94600,94600,0
|
|
20230906,173200,1114611300,94600,94600,94600,94600,0
|
|
20230906,173100,1114611300,94600,94600,94600,94600,47
|
|
20230906,173000,1114611300,94600,94600,94600,94600,0
|
|
20230906,172900,1114611300,94600,94600,94600,94600,0
|
|
20230906,172800,1114611300,94600,94600,94600,94600,0
|
|
20230906,172700,1114611300,94600,94600,94600,94600,0
|
|
20230906,172600,1114611300,94600,94600,94600,94600,0
|
|
20230906,172500,1114611300,94600,94600,94600,94600,0
|
|
20230906,172400,1114611300,94600,94600,94600,94600,0
|
|
20230906,172300,1114611300,94600,94600,94600,94600,0
|
|
20230906,172200,1114611300,94600,94600,94600,94600,0
|
|
20230906,172100,1114611300,94600,94600,94600,94600,0
|
|
20230906,172000,1114611300,94600,94600,94600,94600,0
|
|
20230906,171900,1114611300,94600,94600,94600,94600,0
|
|
20230906,171800,1114611300,94600,94600,94600,94600,0
|
|
20230906,171700,1114611300,94600,94600,94600,94600,0
|
|
20230906,171600,1114611300,94600,94600,94600,94600,0
|
|
20230906,171500,1114611300,94600,94600,94600,94600,0
|
|
20230906,171400,1114611300,94600,94600,94600,94600,0
|
|
20230906,171300,1114611300,94600,94600,94600,94600,0
|
|
20230906,171200,1114611300,94600,94600,94600,94600,0
|
|
20230906,171100,1114611300,94600,94600,94600,94600,0
|
|
20230906,171000,1114611300,94600,94600,94600,94600,0
|
|
20230906,170900,1114611300,94600,94600,94600,94600,0
|
|
20230906,170800,1114611300,94600,94600,94600,94600,0
|
|
20230906,170700,1114611300,94600,94600,94600,94600,0
|
|
20230906,170600,1114611300,94600,94600,94600,94600,0
|
|
20230906,170500,1114611300,94600,94600,94600,94600,0
|
|
20230906,170400,1114611300,94600,94600,94600,94600,0
|
|
20230906,170300,1114611300,94600,94600,94600,94600,0
|
|
20230906,170200,1114611300,94600,94600,94600,94600,0
|
|
20230906,170100,1114611300,94600,94600,94600,94600,47
|
|
20230906,170000,1114611300,94600,94600,94600,94600,0
|
|
20230906,165900,1114611300,94600,94600,94600,94600,0
|
|
20230906,165800,1114611300,94600,94600,94600,94600,0
|
|
20230906,165700,1114611300,94600,94600,94600,94600,0
|
|
20230906,165600,1114611300,94600,94600,94600,94600,0
|
|
20230906,165500,1114611300,94600,94600,94600,94600,0
|
|
20230906,165400,1114611300,94600,94600,94600,94600,0
|
|
20230906,165300,1114611300,94600,94600,94600,94600,0
|
|
20230906,165200,1114611300,94600,94600,94600,94600,0
|
|
20230906,165100,1114611300,94600,94600,94600,94600,0
|
|
20230906,165000,1114611300,94600,94600,94600,94600,0
|
|
20230906,164900,1114611300,94600,94600,94600,94600,0
|
|
20230906,164800,1114611300,94600,94600,94600,94600,0
|
|
20230906,164700,1114611300,94600,94600,94600,94600,0
|
|
20230906,164600,1114611300,94600,94600,94600,94600,0
|
|
20230906,164500,1114611300,94600,94600,94600,94600,0
|
|
20230906,164400,1114611300,94600,94600,94600,94600,0
|
|
20230906,164300,1114611300,94600,94600,94600,94600,0
|
|
20230906,164200,1114611300,94600,94600,94600,94600,0
|
|
20230906,164100,1114611300,94600,94600,94600,94600,0
|
|
20230906,164000,1114611300,94600,94600,94600,94600,0
|
|
20230906,163900,1114611300,94600,94600,94600,94600,0
|
|
20230906,163800,1114611300,94600,94600,94600,94600,0
|
|
20230906,163700,1114611300,94600,94600,94600,94600,0
|
|
20230906,163600,1114611300,94600,94600,94600,94600,0
|
|
20230906,163500,1114611300,94600,94600,94600,94600,0
|
|
20230906,163400,1114611300,94600,94600,94600,94600,0
|
|
20230906,163300,1114611300,94600,94600,94600,94600,0
|
|
20230906,163200,1114611300,94600,94600,94600,94600,0
|
|
20230906,163100,1114611300,94600,94600,94600,94600,47
|
|
20230906,163000,1114611300,94600,94600,94600,94600,0
|
|
20230906,162900,1114611300,94600,94600,94600,94600,0
|
|
20230906,162800,1114611300,94600,94600,94600,94600,0
|
|
20230906,162700,1114611300,94600,94600,94600,94600,0
|
|
20230906,162600,1114611300,94600,94600,94600,94600,0
|
|
20230906,162500,1114611300,94600,94600,94600,94600,0
|
|
20230906,162400,1114611300,94600,94600,94600,94600,0
|
|
20230906,162300,1114611300,94600,94600,94600,94600,0
|
|
20230906,162200,1114611300,94600,94600,94600,94600,0
|
|
20230906,162100,1114611300,94600,94600,94600,94600,0
|
|
20230906,162000,1114611300,94600,94600,94600,94600,0
|
|
20230906,161900,1114611300,94600,94600,94600,94600,0
|
|
20230906,161800,1114611300,94600,94600,94600,94600,0
|
|
20230906,161700,1114611300,94600,94600,94600,94600,0
|
|
20230906,161600,1114611300,94600,94600,94600,94600,0
|
|
20230906,161500,1114611300,94600,94600,94600,94600,0
|
|
20230906,161400,1114611300,94600,94600,94600,94600,0
|
|
20230906,161300,1114611300,94600,94600,94600,94600,0
|
|
20230906,161200,1114611300,94600,94600,94600,94600,0
|
|
20230906,161100,1114611300,94600,94600,94600,94600,0
|
|
20230906,161000,1114611300,94600,94600,94600,94600,0
|
|
20230906,160900,1114611300,94600,94600,94600,94600,0
|
|
20230906,160800,1114611300,94600,94600,94600,94600,0
|
|
20230906,160700,1114611300,94600,94600,94600,94600,0
|
|
20230906,160600,1114611300,94600,94600,94600,94600,0
|
|
20230906,160500,1114611300,94600,94600,94600,94600,0
|
|
20230906,160400,1114611300,94600,94600,94600,94600,0
|
|
20230906,160300,1114611300,94600,94600,94600,94600,0
|
|
20230906,160200,1114611300,94600,94600,94600,94600,0
|
|
20230906,160100,1114611300,94600,94600,94600,94600,47
|
|
20230906,160000,1114611300,94600,94600,94600,94600,0
|
|
20230906,155900,1114611300,94600,94600,94600,94600,0
|
|
20230906,155800,1114611300,94600,94600,94600,94600,0
|
|
20230906,155700,1114611300,94600,94600,94600,94600,0
|
|
20230906,155600,1114611300,94600,94600,94600,94600,0
|
|
20230906,155500,1114611300,94600,94600,94600,94600,0
|
|
20230906,155400,1114611300,94600,94600,94600,94600,0
|
|
20230906,155300,1114611300,94600,94600,94600,94600,0
|
|
20230906,155200,1114611300,94600,94600,94600,94600,0
|
|
20230906,155100,1114611300,94600,94600,94600,94600,0
|
|
20230906,155000,1114611300,94600,94600,94600,94600,0
|
|
20230906,154900,1114611300,94600,94600,94600,94600,0
|
|
20230906,154800,1114611300,94600,94600,94600,94600,0
|
|
20230906,154700,1114611300,94600,94600,94600,94600,0
|
|
20230906,154600,1114611300,94600,94600,94600,94600,0
|
|
20230906,154500,1114611300,94600,94600,94600,94600,0
|
|
20230906,154400,1114611300,94600,94600,94600,94600,0
|
|
20230906,154300,1114611300,94600,94600,94600,94600,0
|
|
20230906,154200,1114611300,94600,94600,94600,94600,0
|
|
20230906,154100,1114611300,94600,94600,94600,94600,0
|
|
20230906,154000,1114611300,94600,94600,94600,94600,0
|
|
20230906,153900,1114611300,94600,94600,94600,94600,0
|
|
20230906,153800,1114611300,94600,94600,94600,94600,0
|
|
20230906,153700,1114611300,94600,94600,94600,94600,0
|
|
20230906,153600,1114611300,94600,94600,94600,94600,0
|
|
20230906,153500,1114611300,94600,94600,94600,94600,0
|
|
20230906,153400,1114611300,94600,94600,94600,94600,0
|
|
20230906,153300,1114611300,94600,94600,94600,94600,0
|
|
20230906,153200,1114611300,94600,94600,94600,94600,0
|
|
20230906,153100,1114611300,94600,94600,94600,94600,47
|
|
20230906,153000,1114611300,94600,94600,94600,94600,47
|
|
20230906,152900,1110165100,94700,94700,94700,94700,0
|
|
20230906,152800,1110165100,94700,94700,94700,94700,0
|
|
20230906,152700,1110165100,94700,94700,94700,94700,0
|
|
20230906,152600,1110165100,94700,94700,94700,94700,0
|
|
20230906,152500,1110165100,94700,94700,94700,94700,0
|
|
20230906,152400,1110165100,94700,94700,94700,94700,0
|
|
20230906,152300,1110165100,94700,94700,94700,94700,0
|
|
20230906,152200,1110165100,94700,94700,94700,94700,0
|
|
20230906,152100,1110165100,94700,94700,94700,94700,0
|
|
20230906,152000,1110165100,94700,94700,94700,94700,0
|
|
20230906,151900,1110165100,94700,94600,94700,94600,10
|
|
20230906,151800,1109218500,94500,94500,94500,94500,4
|
|
20230906,151700,1108840500,94300,94600,94600,94300,54
|
|
20230906,151600,1103741100,94500,94500,94500,94500,0
|
|
20230906,151500,1103741100,94500,94500,94600,94500,16
|
|
20230906,151400,1102228000,94600,94600,94600,94600,10
|
|
20230906,151300,1101282000,94500,94500,94500,94500,4
|
|
20230906,151200,1100904000,94600,94600,94600,94600,46
|
|
20230906,151100,1096552400,94700,94700,94700,94600,22
|
|
20230906,151000,1094469400,94700,94600,94700,94500,97
|
|
20230906,150900,1085292300,94700,94700,94700,94700,10
|
|
20230906,150800,1084345300,94600,94500,94600,94500,6
|
|
20230906,150700,1083777900,94500,94400,94500,94400,8
|
|
20230906,150600,1083022200,94400,94300,94400,94300,28
|
|
20230906,150500,1080379400,94400,94400,94400,94400,15
|
|
20230906,150400,1078963400,94500,94500,94500,94500,15
|
|
20230906,150300,1077545900,94600,94600,94600,94600,0
|
|
20230906,150200,1077545900,94600,94600,94600,94500,21
|
|
20230906,150100,1075559900,94500,94500,94500,94500,0
|
|
20230906,150000,1075559900,94500,94400,94500,94400,7
|
|
20230906,145900,1074898700,94400,94500,94500,94400,30
|
|
20230906,145800,1072065400,94500,94500,94500,94500,4
|
|
20230906,145700,1071687400,94500,94300,94500,94300,22
|
|
20230906,145600,1069611900,94400,94300,94500,94300,21
|
|
20230906,145500,1067630200,94300,94300,94300,94200,16
|
|
20230906,145400,1066121600,94400,94300,94400,94300,15
|
|
20230906,145300,1064706100,94300,94400,94400,94300,36
|
|
20230906,145200,1061309600,94500,94500,94500,94500,0
|
|
20230906,145100,1061309600,94500,94400,94500,94400,11
|
|
20230906,145000,1060270200,94400,94500,94500,94400,32
|
|
20230906,144900,1057247200,94500,94600,94600,94500,22
|
|
20230906,144800,1055167200,94500,94600,94600,94500,5
|
|
20230906,144700,1054694400,94400,95000,95000,94400,21
|
|
20230906,144600,1052709200,95000,95000,95300,95000,291
|
|
20230906,144500,1025054500,95000,94700,95100,94700,344
|
|
20230906,144400,992395900,94700,94500,94700,94400,65
|
|
20230906,144300,986253500,94500,94500,94500,94500,1
|
|
20230906,144200,986159000,94500,94500,94500,94500,6
|
|
20230906,144100,985592000,94400,94400,94700,94400,72
|
|
20230906,144000,978786400,94400,94600,94600,94300,36
|
|
20230906,143900,975386300,94500,94500,94500,94500,8
|
|
20230906,143800,974630300,94500,94500,94500,94500,7
|
|
20230906,143700,973968800,94500,94500,94500,94400,36
|
|
20230906,143600,970567800,94500,94500,94500,94500,44
|
|
20230906,143500,966409800,94200,94500,94600,94200,630
|
|
20230906,143400,907034800,94400,94500,94500,94400,73
|
|
20230906,143300,900137400,94400,94400,94400,94400,0
|
|
20230906,143200,900137400,94400,94400,94500,94300,217
|
|
20230906,143100,879664500,94400,94600,94600,94400,27
|
|
20230906,143000,877112900,94500,94500,94500,94500,12
|
|
20230906,142900,875978900,94500,94500,94600,94500,13
|
|
20230906,142800,874750100,94500,94500,94500,94400,42
|
|
20230906,142700,870784300,94400,94400,94500,94400,17
|
|
20230906,142600,869178800,94400,94400,94400,94300,31
|
|
20230906,142500,866253800,94400,94300,94400,94300,13
|
|
20230906,142400,865027100,94300,94400,94400,94300,28
|
|
20230906,142300,862385700,94400,94400,94500,94300,21
|
|
20230906,142200,860403400,94400,94500,94500,94400,20
|
|
20230906,142100,858514900,94300,94400,94400,94300,33
|
|
20230906,142000,855401500,94400,94300,94400,94300,11
|
|
20230906,141900,854363500,94400,94300,94400,94300,35
|
|
20230906,141800,851061500,94300,94400,94400,94300,14
|
|
20230906,141700,849740400,94400,94300,94400,94300,25
|
|
20230906,141600,847382300,94300,94300,94400,94300,23
|
|
20230906,141500,845212400,94300,94400,94400,94300,76
|
|
20230906,141400,838044500,94400,94300,94400,94300,22
|
|
20230906,141300,835969400,94400,94400,94400,94400,10
|
|
20230906,141200,835025400,94300,94400,94400,94300,334
|
|
20230906,141100,803528000,94400,94300,94400,94300,23
|
|
20230906,141000,801357900,94300,94300,94400,94300,25
|
|
20230906,140900,798999400,94300,94400,94400,94300,15
|
|
20230906,140800,797584500,94400,94300,94400,94300,23
|
|
20230906,140700,795415000,94400,94300,94400,94300,17
|
|
20230906,140600,793810800,94300,94400,94500,94300,19
|
|
20230906,140500,792017100,94300,94300,94300,94300,41
|
|
20230906,140400,788150800,94300,94300,94400,94300,51
|
|
20230906,140300,783340500,94400,94400,94400,94400,11
|
|
20230906,140200,782302100,94300,94400,94400,94300,28
|
|
20230906,140100,779661100,94400,94400,94500,94400,14
|
|
20230906,140000,778339100,94400,94300,94400,94300,21
|
|
20230906,135900,776357100,94300,94400,94400,94300,47
|
|
20230906,135800,771923600,94400,94400,94400,94300,13
|
|
20230906,135700,770696600,94400,94300,94400,94300,12
|
|
20230906,135600,769563900,94300,94400,94400,94300,39
|
|
20230906,135500,765885100,94400,94500,94500,94300,17
|
|
20230906,135400,764280300,94400,94400,94400,94300,15
|
|
20230906,135300,762864700,94400,94400,94500,94400,71
|
|
20230906,135200,756160700,94500,94400,94500,94400,15
|
|
20230906,135100,754743700,94400,94400,94500,94400,19
|
|
20230906,135000,752949100,94400,94400,94400,94400,42
|
|
20230906,134900,748984300,94500,94300,94500,94300,17
|
|
20230906,134800,747379700,94400,94400,94400,94400,15
|
|
20230906,134700,745963700,94400,94300,94400,94300,11
|
|
20230906,134600,744925500,94300,94400,94500,94300,42
|
|
20230906,134500,740959800,94400,94400,94500,94400,18
|
|
20230906,134400,739259600,94400,94500,94500,94400,15
|
|
20230906,134300,737842700,94500,94500,94500,94400,45
|
|
20230906,134200,733593300,94500,94500,94600,94500,15
|
|
20230906,134100,732174800,94500,94600,94600,94500,18
|
|
20230906,134000,730473100,94500,94500,94500,94500,33
|
|
20230906,133900,727354600,94500,94500,94500,94500,12
|
|
20230906,133800,726220600,94600,94500,94600,94500,17
|
|
20230906,133700,724613600,94500,94500,94600,94500,38
|
|
20230906,133600,721021600,94500,94500,94600,94500,17
|
|
20230906,133500,719414100,94500,94500,94500,94500,14
|
|
20230906,133400,718091100,94600,94500,94600,94500,40
|
|
20230906,133300,714310000,94500,94500,94600,94500,20
|
|
20230906,133200,712419000,94500,94800,94800,94500,21
|
|
20230906,133100,710430500,94600,94500,94600,94500,19
|
|
20230906,133000,708634800,94400,94400,94400,94400,31
|
|
20230906,132900,705708400,94400,94400,94400,94400,16
|
|
20230906,132800,704198000,94300,94400,94400,94300,7
|
|
20230906,132700,703537400,94400,94400,94400,94300,42
|
|
20230906,132600,699573600,94400,94400,94400,94400,15
|
|
20230906,132500,698157600,94500,94400,94500,94400,17
|
|
20230906,132400,696552200,94400,94300,94400,94300,26
|
|
20230906,132300,694100000,94400,94400,94400,94400,16
|
|
20230906,132200,692589600,94400,94400,94400,94400,9
|
|
20230906,132100,691740000,94400,94300,94400,94300,36
|
|
20230906,132000,688344400,94400,94400,94400,94400,13
|
|
20230906,131900,687117200,94400,94400,94400,94400,9
|
|
20230906,131800,686267600,94400,94300,94400,94300,28
|
|
20230906,131700,683626700,94400,94400,94400,94400,21
|
|
20230906,131600,681644300,94300,94400,94400,94300,18
|
|
20230906,131500,679945700,94400,94400,94400,94300,79
|
|
20230906,131400,672488500,94400,94400,94400,94400,12
|
|
20230906,131300,671355700,94400,94300,94400,94300,9
|
|
20230906,131200,670506300,94300,94300,94400,94300,20
|
|
20230906,131100,668619200,94300,94300,94400,94300,54
|
|
20230906,131000,663524400,94300,94300,94300,94300,7
|
|
20230906,130900,662864300,94300,94300,94400,94300,19
|
|
20230906,130800,661071600,94300,94400,94400,94300,47
|
|
20230906,130700,656638500,94300,94300,94300,94300,11
|
|
20230906,130600,655601200,94400,94400,94400,94300,24
|
|
20230906,130500,653336400,94300,94300,94400,94300,41
|
|
20230906,130400,649469100,94300,94300,94300,94300,7
|
|
20230906,130300,648809000,94400,94300,94400,94300,22
|
|
20230906,130200,646733400,94300,94300,94400,94300,36
|
|
20230906,130100,643337500,94400,94400,94400,94400,13
|
|
20230906,130000,642110300,94300,94300,94500,94300,5
|
|
20230906,125900,641638600,94400,94300,94400,94300,44
|
|
20230906,125800,637487500,94300,94400,94400,94300,11
|
|
20230906,125700,636449200,94400,94300,94400,94300,18
|
|
20230906,125600,634750800,94400,94300,94400,94300,20
|
|
20230906,125500,632863800,94300,94300,94400,94300,33
|
|
20230906,125400,629750800,94300,94300,94300,94300,12
|
|
20230906,125300,628619200,94300,94300,94400,94300,24
|
|
20230906,125200,626354800,94300,94400,94400,94300,45
|
|
20230906,125100,622110300,94300,94300,94300,94300,1
|
|
20230906,125000,622016000,94300,94300,94400,94300,27
|
|
20230906,124900,619468900,94300,94300,94400,94300,33
|
|
20230906,124800,616354500,94400,94400,94400,94400,3
|
|
20230906,124700,616071300,94400,94300,94400,94300,22
|
|
20230906,124600,613996000,94300,94400,94400,94300,25
|
|
20230906,124500,611636100,94300,94400,94400,94300,10
|
|
20230906,124400,610692800,94400,94300,94400,94300,23
|
|
20230906,124300,608523200,94300,94500,94500,94300,44
|
|
20230906,124200,604368700,94400,94400,94400,94400,6
|
|
20230906,124100,603802300,94400,94400,94500,94400,23
|
|
20230906,124000,601630100,94400,94300,94400,94300,39
|
|
20230906,123900,597950400,94300,94300,94300,94300,6
|
|
20230906,123800,597384600,94300,94300,94400,94300,34
|
|
20230906,123700,594177200,94400,94400,94400,94400,10
|
|
20230906,123600,593233200,94300,94400,94400,94300,157
|
|
20230906,123500,578415200,94500,94400,94500,94400,25
|
|
20230906,123400,576054200,94400,94400,94500,94400,25
|
|
20230906,123300,573693200,94400,94400,94400,94400,25
|
|
20230906,123200,571333200,94500,94400,94500,94400,23
|
|
20230906,123100,569161000,94400,94500,94500,94400,17
|
|
20230906,123000,567554700,94400,94500,94500,94400,23
|
|
20230906,122900,565381700,94500,94500,94500,94400,23
|
|
20230906,122800,563209600,94500,94400,94500,94400,17
|
|
20230906,122700,561604000,94400,94400,94400,94400,21
|
|
20230906,122600,559621600,94500,94400,94500,94400,22
|
|
20230906,122500,557543800,94500,94400,94500,94400,12
|
|
20230906,122400,556410000,94400,94500,94500,94400,26
|
|
20230906,122300,553953100,94500,94500,94500,94400,13
|
|
20230906,122200,552725000,94500,94500,94500,94500,18
|
|
20230906,122100,551024000,94400,94600,94600,94400,38
|
|
20230906,122000,547432100,94500,94500,94500,94500,23
|
|
20230906,121900,545258600,94600,94500,94600,94500,17
|
|
20230906,121800,543651100,94500,94500,94500,94500,7
|
|
20230906,121700,542989600,94500,94400,94500,94400,39
|
|
20230906,121600,539306700,94500,94500,94600,94500,43
|
|
20230906,121500,535242700,94500,94500,94500,94500,5
|
|
20230906,121400,534770200,94500,94500,94500,94500,42
|
|
20230906,121300,530801200,94500,94600,94600,94500,12
|
|
20230906,121200,529666200,94500,94400,94500,94400,14
|
|
20230906,121100,528343700,94400,94600,94600,94400,46
|
|
20230906,121000,523995700,94600,94500,94600,94500,16
|
|
20230906,120900,522482800,94500,94500,94600,94500,63
|
|
20230906,120800,516524100,94400,94600,94600,94400,47
|
|
20230906,120700,512082300,94500,94500,94500,94500,11
|
|
20230906,120600,511042800,94500,94500,94500,94500,11
|
|
20230906,120500,510003300,94500,94500,94500,94400,60
|
|
20230906,120400,504334900,94500,94500,94500,94500,3
|
|
20230906,120300,504051400,94500,94500,94600,94500,18
|
|
20230906,120200,502349400,94500,94500,94600,94400,29
|
|
20230906,120100,499608600,94500,94500,94600,94500,69
|
|
20230906,120000,493087100,94500,94400,94500,94400,19
|
|
20230906,115900,491293000,94400,94400,94400,94400,9
|
|
20230906,115800,490443400,94400,94400,94500,94400,40
|
|
20230906,115700,486666400,94400,94400,94500,94400,19
|
|
20230906,115600,484871800,94400,94400,94400,94400,18
|
|
20230906,115500,483172600,94400,94400,94500,94400,39
|
|
20230906,115400,479490000,94400,94500,94500,94400,22
|
|
20230906,115300,477411700,94400,94400,94400,94400,19
|
|
20230906,115200,475618100,94500,94500,94500,94400,24
|
|
20230906,115100,473350800,94500,94400,94500,94400,16
|
|
20230906,115000,471840100,94400,94500,94500,94400,9
|
|
20230906,114900,470990100,94500,94400,94500,94400,36
|
|
20230906,114800,467591100,94400,94500,94500,94400,18
|
|
20230906,114700,465890900,94500,94500,94500,94500,13
|
|
20230906,114600,464662400,94500,94500,94500,94400,29
|
|
20230906,114500,461922800,94500,94400,94500,94400,15
|
|
20230906,114400,460505700,94400,94400,94500,94400,30
|
|
20230906,114300,457672400,94400,94400,94400,94400,6
|
|
20230906,114200,457106000,94500,94400,94500,94400,23
|
|
20230906,114100,454933500,94400,94400,94500,94400,26
|
|
20230906,114000,452478100,94400,94400,94400,94400,4
|
|
20230906,113900,452100500,94400,94500,94500,94400,49
|
|
20230906,113800,447473400,94400,94400,94500,94400,29
|
|
20230906,113700,444734800,94400,94400,94400,94400,8
|
|
20230906,113600,443979600,94400,94400,94500,94400,35
|
|
20230906,113500,440674600,94400,94400,94500,94400,27
|
|
20230906,113400,438124800,94400,94500,94500,94400,11
|
|
20230906,113300,437086200,94500,94400,94500,94400,36
|
|
20230906,113200,433686900,94500,94500,94500,94400,15
|
|
20230906,113100,432269800,94500,94500,94500,94500,7
|
|
20230906,113000,431608300,94500,94400,94500,94400,31
|
|
20230906,112900,428681200,94500,94400,94500,94400,31
|
|
20230906,112800,425752100,94400,94500,94500,94400,5
|
|
20230906,112700,425279800,94500,94500,94600,94500,21
|
|
20230906,112600,423294300,94500,94500,94600,94500,36
|
|
20230906,112500,419891300,94500,94500,94500,94500,14
|
|
20230906,112400,418568300,94500,94500,94600,94500,24
|
|
20230906,112300,416299300,94500,94500,94600,94500,46
|
|
20230906,112200,411951300,94500,94600,94600,94500,9
|
|
20230906,112100,411100300,94600,94500,94600,94500,22
|
|
20230906,112000,409019700,94500,94500,94500,94400,37
|
|
20230906,111900,405523800,94500,94500,94500,94500,12
|
|
20230906,111800,404389800,94600,94400,94600,94400,31
|
|
20230906,111700,401462600,94400,94500,94500,94400,17
|
|
20230906,111600,399856800,94400,94500,94500,94400,12
|
|
20230906,111500,398723200,94500,94600,94600,94500,9
|
|
20230906,111400,397872600,94600,94500,94600,94500,44
|
|
20230906,111300,393712900,94500,94600,94600,94500,27
|
|
20230906,111200,391160400,94400,94600,94600,94400,7
|
|
20230906,111100,390498800,94600,94600,94700,94500,33
|
|
20230906,111000,387378800,94600,94600,94600,94600,17
|
|
20230906,110900,385770600,94500,94600,94600,94500,15
|
|
20230906,110800,384352000,94600,94500,94600,94500,12
|
|
20230906,110700,383217500,94500,94700,94700,94500,38
|
|
20230906,110600,379624000,94600,94700,94700,94600,8
|
|
20230906,110500,378867100,94700,94700,94700,94600,45
|
|
20230906,110400,374608000,94800,94800,94800,94800,10
|
|
20230906,110300,373660000,94900,94800,94900,94800,24
|
|
20230906,110200,371384100,94800,94800,94900,94800,20
|
|
20230906,110100,369487100,94900,94900,95000,94900,23
|
|
20230906,110000,367303200,94800,94800,94900,94700,39
|
|
20230906,105900,363606900,94900,94800,94900,94800,14
|
|
20230906,105800,362278700,94800,94900,94900,94800,21
|
|
20230906,105700,360286900,94900,95100,95100,94900,13
|
|
20230906,105600,359052600,95100,95100,95100,95100,13
|
|
20230906,105500,357816300,95100,95200,95200,95100,19
|
|
20230906,105400,356008100,95200,95200,95200,95200,12
|
|
20230906,105300,354865700,95100,95100,95100,95100,4
|
|
20230906,105200,354485300,95100,95100,95300,95100,27
|
|
20230906,105100,351916500,95300,95500,95500,95300,13
|
|
20230906,105000,350676500,95500,95400,95500,95400,12
|
|
20230906,104900,349530900,95400,95400,95400,95400,6
|
|
20230906,104800,348958500,95300,95400,95400,95200,60
|
|
20230906,104700,343241000,95500,95500,95500,95500,23
|
|
20230906,104600,341044500,95500,95500,95500,95500,10
|
|
20230906,104500,340089500,95500,95100,95500,95100,477
|
|
20230906,104400,294672600,95200,94900,95200,94900,215
|
|
20230906,104300,274209100,94900,95000,95000,94900,11
|
|
20230906,104200,273164200,94900,95200,95200,94900,36
|
|
20230906,104100,269741500,95100,95200,95200,95100,3
|
|
20230906,104000,269456100,95300,95200,95300,95200,11
|
|
20230906,103900,268407900,95100,95300,95300,95100,32
|
|
20230906,103800,265358900,95400,95400,95400,95400,5
|
|
20230906,103700,264881900,95000,94900,95000,94900,12
|
|
20230906,103600,263742700,94900,94900,94900,94900,32
|
|
20230906,103500,260705900,94900,94900,94900,94900,10
|
|
20230906,103400,259756900,94900,94700,94900,94700,51
|
|
20230906,103300,254919400,94700,94700,94700,94700,13
|
|
20230906,103200,253688300,94700,94700,94700,94700,21
|
|
20230906,103100,251699600,94700,94500,94700,94500,37
|
|
20230906,103000,248197500,94500,94600,94600,94500,11
|
|
20230906,102900,247157000,94500,94600,94600,94500,26
|
|
20230906,102800,244699800,94600,94400,94600,94400,106
|
|
20230906,102700,234673500,94500,94500,94500,94500,25
|
|
20230906,102600,232311000,94500,94500,94500,94500,10
|
|
20230906,102500,231366000,94500,94400,94500,94400,6
|
|
20230906,102400,230799300,94400,94500,94500,94300,77
|
|
20230906,102300,223525900,94400,94300,94400,94300,35
|
|
20230906,102200,220224100,94400,94300,94400,94300,20
|
|
20230906,102100,218336600,94400,94400,94500,94300,65
|
|
20230906,102000,212200000,94400,94500,94500,94400,6
|
|
20230906,101900,211633200,94500,94400,94500,94400,23
|
|
20230906,101800,209461400,94500,94400,94500,94400,21
|
|
20230906,101700,207477400,94400,94500,94500,94400,13
|
|
20230906,101600,206249500,94500,94400,94500,94400,16
|
|
20230906,101500,204737700,94500,94500,94500,94500,10
|
|
20230906,101400,203792700,94400,94400,94400,94400,2
|
|
20230906,101300,203603900,94500,94500,94600,94500,48
|
|
20230906,101200,199066900,94600,94500,94600,94500,18
|
|
20230906,101100,197364900,94500,94500,94500,94500,2
|
|
20230906,101000,197175900,94500,94500,94500,94400,36
|
|
20230906,100900,193776400,94500,94400,94500,94400,10
|
|
20230906,100800,192831500,94400,94300,94500,94300,37
|
|
20230906,100700,189339500,94400,94300,94400,94300,42
|
|
20230906,100600,185377400,94300,94300,94400,94300,40
|
|
20230906,100500,181604400,94300,94300,94300,94300,23
|
|
20230906,100400,179435500,94300,94500,94500,94300,567
|
|
20230906,100300,125860600,94600,94500,94600,94500,16
|
|
20230906,100200,124347600,94500,94600,94600,94500,20
|
|
20230906,100100,122456200,94500,94600,94600,94500,28
|
|
20230906,100000,119809000,94700,94600,94700,94600,18
|
|
20230906,095900,118105100,94600,94600,94600,94600,21
|
|
20230906,095800,116118500,94500,94500,94500,94500,5
|
|
20230906,095700,115646000,94600,94700,94700,94600,29
|
|
20230906,095600,112901100,94700,94700,94700,94700,8
|
|
20230906,095500,112143500,94700,94700,94700,94700,8
|
|
20230906,095400,111385900,94800,94800,95000,94800,34
|
|
20230906,095300,108158600,94700,94800,94900,94600,119
|
|
20230906,095200,96879400,94700,95500,95500,94700,63
|
|
20230906,095100,90901200,95700,95800,96400,95700,220
|
|
20230906,095000,69785000,95800,95800,95800,95500,81
|
|
20230906,094900,62030500,95800,94700,95800,94700,52
|
|
20230906,094800,57070900,94600,94700,94700,94600,45
|
|
20230906,094700,52811700,94600,94600,94600,94600,0
|
|
20230906,094600,52811700,94600,94600,94600,94600,9
|
|
20230906,094500,51960300,94600,94700,94700,94600,6
|
|
20230906,094400,51392600,94700,94600,94700,94600,15
|
|
20230906,094300,49972400,94600,94600,94600,94600,8
|
|
20230906,094200,49215600,94600,94600,94600,94600,6
|
|
20230906,094100,48648000,94700,94800,94800,94700,26
|
|
20230906,094000,46185700,94800,94800,94800,94800,34
|
|
20230906,093900,42962500,94700,94800,94800,94700,29
|
|
20230906,093800,40213400,94800,94800,94800,94800,12
|
|
20230906,093700,39075800,94800,94800,94800,94800,1
|
|
20230906,093600,38981000,94700,94700,94800,94700,10
|
|
20230906,093500,38033800,94800,94800,94800,94800,12
|
|
20230906,093400,36896200,94700,94700,94700,94700,1
|
|
20230906,093300,36801500,94700,94600,94700,94600,6
|
|
20230906,093200,36233700,94600,94500,94600,94500,18
|
|
20230906,093100,34531800,94500,94500,94500,94500,1
|
|
20230906,093000,34437300,94400,94700,94700,94400,18
|
|
20230906,092900,32734400,94600,94500,94600,94500,17
|
|
20230906,092800,31126600,94500,94500,94500,94500,9
|
|
20230906,092700,30276100,94500,94600,94600,94500,17
|
|
20230906,092600,28669100,94600,94600,94600,94600,12
|
|
20230906,092500,27533900,94500,94600,94600,94500,4
|
|
20230906,092400,27155800,94600,94800,94800,94600,31
|
|
20230906,092300,24220200,94800,94900,94900,94800,13
|
|
20230906,092200,22986700,94900,94900,94900,94900,8
|
|
20230906,092100,22227500,94900,94900,94900,94900,6
|
|
20230906,092000,21658100,94800,94800,94800,94800,1
|
|
20230906,091900,21563300,94800,94800,95000,94800,6
|
|
20230906,091800,20993700,94900,95000,95000,94900,18
|
|
20230906,091700,19285000,95000,95000,95000,95000,4
|
|
20230906,091600,18905000,95100,95100,95100,95100,13
|
|
20230906,091500,17668700,95100,95100,95100,95100,12
|
|
20230906,091400,16527500,95000,95000,95000,95000,6
|
|
20230906,091300,15957500,95300,95000,95300,94900,16
|
|
20230906,091200,14436600,95000,95000,95000,95000,2
|
|
20230906,091100,14246600,94900,94800,95200,94700,115
|
|
20230906,091000,3315900,94900,94900,94900,94900,1
|
|
20230906,090900,3221000,95200,94500,95200,94500,2
|
|
20230906,090800,3031300,94600,94600,94600,94600,1
|
|
20230906,090700,2936700,94800,94500,94800,94500,3
|
|
20230906,090600,2652700,94700,94800,94800,94700,6
|
|
20230906,090500,2084400,94700,94700,94700,94700,2
|
|
20230906,090400,1895000,94700,94700,94700,94700,1
|
|
20230906,090300,1800300,94700,94700,94700,94700,1
|
|
20230906,090200,1705600,95900,95900,95900,94700,5
|
|
20230906,090100,1229600,94500,94500,94500,94500,0
|
|
20230906,090000,1229600,94500,94600,94600,94500,13
|