574 lines
30 KiB
CSV
574 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,183100,1159623500,93800,93800,93800,93800,52
|
|
20230907,183000,1159623500,93800,93800,93800,93800,0
|
|
20230907,182900,1159623500,93800,93800,93800,93800,0
|
|
20230907,182800,1159623500,93800,93800,93800,93800,0
|
|
20230907,182700,1159623500,93800,93800,93800,93800,0
|
|
20230907,182600,1159623500,93800,93800,93800,93800,0
|
|
20230907,182500,1159623500,93800,93800,93800,93800,0
|
|
20230907,182400,1159623500,93800,93800,93800,93800,0
|
|
20230907,182300,1159623500,93800,93800,93800,93800,0
|
|
20230907,182200,1159623500,93800,93800,93800,93800,0
|
|
20230907,182100,1159623500,93800,93800,93800,93800,0
|
|
20230907,182000,1159623500,93800,93800,93800,93800,0
|
|
20230907,181900,1159623500,93800,93800,93800,93800,0
|
|
20230907,181800,1159623500,93800,93800,93800,93800,0
|
|
20230907,181700,1159623500,93800,93800,93800,93800,0
|
|
20230907,181600,1159623500,93800,93800,93800,93800,0
|
|
20230907,181500,1159623500,93800,93800,93800,93800,0
|
|
20230907,181400,1159623500,93800,93800,93800,93800,0
|
|
20230907,181300,1159623500,93800,93800,93800,93800,0
|
|
20230907,181200,1159623500,93800,93800,93800,93800,0
|
|
20230907,181100,1159623500,93800,93800,93800,93800,0
|
|
20230907,181000,1159623500,93800,93800,93800,93800,0
|
|
20230907,180900,1159623500,93800,93800,93800,93800,0
|
|
20230907,180800,1159623500,93800,93800,93800,93800,0
|
|
20230907,180700,1159623500,93800,93800,93800,93800,0
|
|
20230907,180600,1159623500,93800,93800,93800,93800,0
|
|
20230907,180500,1159623500,93800,93800,93800,93800,0
|
|
20230907,180400,1159623500,93800,93800,93800,93800,0
|
|
20230907,180300,1159623500,93800,93800,93800,93800,0
|
|
20230907,180200,1159623500,93800,93800,93800,93800,0
|
|
20230907,180100,1159623500,93800,93800,93800,93800,52
|
|
20230907,180000,1159623500,93800,93800,93800,93800,0
|
|
20230907,175900,1159623500,93800,93800,93800,93800,0
|
|
20230907,175800,1159623500,93800,93800,93800,93800,0
|
|
20230907,175700,1159623500,93800,93800,93800,93800,0
|
|
20230907,175600,1159623500,93800,93800,93800,93800,0
|
|
20230907,175500,1159623500,93800,93800,93800,93800,0
|
|
20230907,175400,1159623500,93800,93800,93800,93800,0
|
|
20230907,175300,1159623500,93800,93800,93800,93800,0
|
|
20230907,175200,1159623500,93800,93800,93800,93800,0
|
|
20230907,175100,1159623500,93800,93800,93800,93800,0
|
|
20230907,175000,1159623500,93800,93800,93800,93800,0
|
|
20230907,174900,1159623500,93800,93800,93800,93800,0
|
|
20230907,174800,1159623500,93800,93800,93800,93800,0
|
|
20230907,174700,1159623500,93800,93800,93800,93800,0
|
|
20230907,174600,1159623500,93800,93800,93800,93800,0
|
|
20230907,174500,1159623500,93800,93800,93800,93800,0
|
|
20230907,174400,1159623500,93800,93800,93800,93800,0
|
|
20230907,174300,1159623500,93800,93800,93800,93800,0
|
|
20230907,174200,1159623500,93800,93800,93800,93800,0
|
|
20230907,174100,1159623500,93800,93800,93800,93800,0
|
|
20230907,174000,1159623500,93800,93800,93800,93800,0
|
|
20230907,173900,1159623500,93800,93800,93800,93800,0
|
|
20230907,173800,1159623500,93800,93800,93800,93800,0
|
|
20230907,173700,1159623500,93800,93800,93800,93800,0
|
|
20230907,173600,1159623500,93800,93800,93800,93800,0
|
|
20230907,173500,1159623500,93800,93800,93800,93800,0
|
|
20230907,173400,1159623500,93800,93800,93800,93800,0
|
|
20230907,173300,1159623500,93800,93800,93800,93800,0
|
|
20230907,173200,1159623500,93800,93800,93800,93800,0
|
|
20230907,173100,1159623500,93800,93800,93800,93800,52
|
|
20230907,173000,1159623500,93800,93800,93800,93800,0
|
|
20230907,172900,1159623500,93800,93800,93800,93800,0
|
|
20230907,172800,1159623500,93800,93800,93800,93800,0
|
|
20230907,172700,1159623500,93800,93800,93800,93800,0
|
|
20230907,172600,1159623500,93800,93800,93800,93800,0
|
|
20230907,172500,1159623500,93800,93800,93800,93800,0
|
|
20230907,172400,1159623500,93800,93800,93800,93800,0
|
|
20230907,172300,1159623500,93800,93800,93800,93800,0
|
|
20230907,172200,1159623500,93800,93800,93800,93800,0
|
|
20230907,172100,1159623500,93800,93800,93800,93800,0
|
|
20230907,172000,1159623500,93800,93800,93800,93800,0
|
|
20230907,171900,1159623500,93800,93800,93800,93800,0
|
|
20230907,171800,1159623500,93800,93800,93800,93800,0
|
|
20230907,171700,1159623500,93800,93800,93800,93800,0
|
|
20230907,171600,1159623500,93800,93800,93800,93800,0
|
|
20230907,171500,1159623500,93800,93800,93800,93800,0
|
|
20230907,171400,1159623500,93800,93800,93800,93800,0
|
|
20230907,171300,1159623500,93800,93800,93800,93800,0
|
|
20230907,171200,1159623500,93800,93800,93800,93800,0
|
|
20230907,171100,1159623500,93800,93800,93800,93800,0
|
|
20230907,171000,1159623500,93800,93800,93800,93800,0
|
|
20230907,170900,1159623500,93800,93800,93800,93800,0
|
|
20230907,170800,1159623500,93800,93800,93800,93800,0
|
|
20230907,170700,1159623500,93800,93800,93800,93800,0
|
|
20230907,170600,1159623500,93800,93800,93800,93800,0
|
|
20230907,170500,1159623500,93800,93800,93800,93800,0
|
|
20230907,170400,1159623500,93800,93800,93800,93800,0
|
|
20230907,170300,1159623500,93800,93800,93800,93800,0
|
|
20230907,170200,1159623500,93800,93800,93800,93800,0
|
|
20230907,170100,1159623500,93800,93800,93800,93800,52
|
|
20230907,170000,1159623500,93800,93800,93800,93800,0
|
|
20230907,165900,1159623500,93800,93800,93800,93800,0
|
|
20230907,165800,1159623500,93800,93800,93800,93800,0
|
|
20230907,165700,1159623500,93800,93800,93800,93800,0
|
|
20230907,165600,1159623500,93800,93800,93800,93800,0
|
|
20230907,165500,1159623500,93800,93800,93800,93800,0
|
|
20230907,165400,1159623500,93800,93800,93800,93800,0
|
|
20230907,165300,1159623500,93800,93800,93800,93800,0
|
|
20230907,165200,1159623500,93800,93800,93800,93800,0
|
|
20230907,165100,1159623500,93800,93800,93800,93800,0
|
|
20230907,165000,1159623500,93800,93800,93800,93800,0
|
|
20230907,164900,1159623500,93800,93800,93800,93800,0
|
|
20230907,164800,1159623500,93800,93800,93800,93800,0
|
|
20230907,164700,1159623500,93800,93800,93800,93800,0
|
|
20230907,164600,1159623500,93800,93800,93800,93800,0
|
|
20230907,164500,1159623500,93800,93800,93800,93800,0
|
|
20230907,164400,1159623500,93800,93800,93800,93800,0
|
|
20230907,164300,1159623500,93800,93800,93800,93800,0
|
|
20230907,164200,1159623500,93800,93800,93800,93800,0
|
|
20230907,164100,1159623500,93800,93800,93800,93800,0
|
|
20230907,164000,1159623500,93800,93800,93800,93800,0
|
|
20230907,163900,1159623500,93800,93800,93800,93800,0
|
|
20230907,163800,1159623500,93800,93800,93800,93800,0
|
|
20230907,163700,1159623500,93800,93800,93800,93800,0
|
|
20230907,163600,1159623500,93800,93800,93800,93800,0
|
|
20230907,163500,1159623500,93800,93800,93800,93800,0
|
|
20230907,163400,1159623500,93800,93800,93800,93800,0
|
|
20230907,163300,1159623500,93800,93800,93800,93800,0
|
|
20230907,163200,1159623500,93800,93800,93800,93800,0
|
|
20230907,163100,1159623500,93800,93800,93800,93800,52
|
|
20230907,163000,1159623500,93800,93800,93800,93800,0
|
|
20230907,162900,1159623500,93800,93800,93800,93800,0
|
|
20230907,162800,1159623500,93800,93800,93800,93800,0
|
|
20230907,162700,1159623500,93800,93800,93800,93800,0
|
|
20230907,162600,1159623500,93800,93800,93800,93800,0
|
|
20230907,162500,1159623500,93800,93800,93800,93800,0
|
|
20230907,162400,1159623500,93800,93800,93800,93800,0
|
|
20230907,162300,1159623500,93800,93800,93800,93800,0
|
|
20230907,162200,1159623500,93800,93800,93800,93800,0
|
|
20230907,162100,1159623500,93800,93800,93800,93800,0
|
|
20230907,162000,1159623500,93800,93800,93800,93800,0
|
|
20230907,161900,1159623500,93800,93800,93800,93800,0
|
|
20230907,161800,1159623500,93800,93800,93800,93800,0
|
|
20230907,161700,1159623500,93800,93800,93800,93800,0
|
|
20230907,161600,1159623500,93800,93800,93800,93800,0
|
|
20230907,161500,1159623500,93800,93800,93800,93800,0
|
|
20230907,161400,1159623500,93800,93800,93800,93800,0
|
|
20230907,161300,1159623500,93800,93800,93800,93800,0
|
|
20230907,161200,1159623500,93800,93800,93800,93800,0
|
|
20230907,161100,1159623500,93800,93800,93800,93800,0
|
|
20230907,161000,1159623500,93800,93800,93800,93800,0
|
|
20230907,160900,1159623500,93800,93800,93800,93800,0
|
|
20230907,160800,1159623500,93800,93800,93800,93800,0
|
|
20230907,160700,1159623500,93800,93800,93800,93800,0
|
|
20230907,160600,1159623500,93800,93800,93800,93800,0
|
|
20230907,160500,1159623500,93800,93800,93800,93800,0
|
|
20230907,160400,1159623500,93800,93800,93800,93800,0
|
|
20230907,160300,1159623500,93800,93800,93800,93800,0
|
|
20230907,160200,1159623500,93800,93800,93800,93800,0
|
|
20230907,160100,1159623500,93800,93800,93800,93800,52
|
|
20230907,160000,1159623500,93800,93800,93800,93800,0
|
|
20230907,155900,1159623500,93800,93800,93800,93800,0
|
|
20230907,155800,1159623500,93800,93800,93800,93800,0
|
|
20230907,155700,1159623500,93800,93800,93800,93800,0
|
|
20230907,155600,1159623500,93800,93800,93800,93800,0
|
|
20230907,155500,1159623500,93800,93800,93800,93800,0
|
|
20230907,155400,1159623500,93800,93800,93800,93800,0
|
|
20230907,155300,1159623500,93800,93800,93800,93800,0
|
|
20230907,155200,1159623500,93800,93800,93800,93800,0
|
|
20230907,155100,1159623500,93800,93800,93800,93800,0
|
|
20230907,155000,1159623500,93800,93800,93800,93800,0
|
|
20230907,154900,1159623500,93800,93800,93800,93800,0
|
|
20230907,154800,1159623500,93800,93800,93800,93800,0
|
|
20230907,154700,1159623500,93800,93800,93800,93800,0
|
|
20230907,154600,1159623500,93800,93800,93800,93800,0
|
|
20230907,154500,1159623500,93800,93800,93800,93800,0
|
|
20230907,154400,1159623500,93800,93800,93800,93800,0
|
|
20230907,154300,1159623500,93800,93800,93800,93800,0
|
|
20230907,154200,1159623500,93800,93800,93800,93800,0
|
|
20230907,154100,1159623500,93800,93800,93800,93800,0
|
|
20230907,154000,1159623500,93800,93800,93800,93800,0
|
|
20230907,153900,1159623500,93800,93800,93800,93800,0
|
|
20230907,153800,1159623500,93800,93800,93800,93800,0
|
|
20230907,153700,1159623500,93800,93800,93800,93800,0
|
|
20230907,153600,1159623500,93800,93800,93800,93800,0
|
|
20230907,153500,1159623500,93800,93800,93800,93800,0
|
|
20230907,153400,1159623500,93800,93800,93800,93800,0
|
|
20230907,153300,1159623500,93800,93800,93800,93800,0
|
|
20230907,153200,1159623500,93800,93800,93800,93800,0
|
|
20230907,153100,1159623500,93800,93800,93800,93800,52
|
|
20230907,153000,1159623500,93800,93800,93800,93800,52
|
|
20230907,152900,1154745900,93700,93700,93700,93700,0
|
|
20230907,152800,1154745900,93700,93700,93700,93700,0
|
|
20230907,152700,1154745900,93700,93700,93700,93700,0
|
|
20230907,152600,1154745900,93700,93700,93700,93700,0
|
|
20230907,152500,1154745900,93700,93700,93700,93700,0
|
|
20230907,152400,1154745900,93700,93700,93700,93700,0
|
|
20230907,152300,1154745900,93700,93700,93700,93700,0
|
|
20230907,152200,1154745900,93700,93700,93700,93700,0
|
|
20230907,152100,1154745900,93700,93700,93700,93700,0
|
|
20230907,152000,1154745900,93700,93700,93700,93700,0
|
|
20230907,151900,1154745900,93700,93800,94000,93700,14
|
|
20230907,151800,1153432500,93800,93800,94000,93800,50
|
|
20230907,151700,1148735500,94000,93900,94000,93900,67
|
|
20230907,151600,1142441500,94000,93800,94000,93800,27
|
|
20230907,151500,1139904100,94000,93900,94000,93900,122
|
|
20230907,151400,1128438100,93900,94000,94000,93900,101
|
|
20230907,151300,1118951100,94000,93900,94000,93900,24
|
|
20230907,151200,1116695200,94000,94000,94000,94000,53
|
|
20230907,151100,1111713200,94000,93900,94000,93900,69
|
|
20230907,151000,1105232100,94000,93800,94000,93800,164
|
|
20230907,150900,1089822300,93800,93800,93800,93800,11
|
|
20230907,150800,1088790500,93900,93900,93900,93900,33
|
|
20230907,150700,1085691800,93900,94000,94000,93600,50
|
|
20230907,150600,1080994200,94000,93900,94000,93900,25
|
|
20230907,150500,1078646500,93800,93900,93900,93800,52
|
|
20230907,150400,1073766900,93600,94000,94000,93600,32
|
|
20230907,150300,1070759500,93900,94000,94000,93900,24
|
|
20230907,150200,1068505700,93900,93900,93900,93800,80
|
|
20230907,150100,1060996400,93900,93800,93900,93800,33
|
|
20230907,150000,1057897900,93900,93700,93900,93700,36
|
|
20230907,145900,1054518600,94000,93700,94000,93700,32
|
|
20230907,145800,1051518000,94000,93800,94000,93800,39
|
|
20230907,145700,1047855600,93900,94000,94000,93800,99
|
|
20230907,145600,1038555200,93900,93900,93900,93800,59
|
|
20230907,145500,1033017800,93900,93800,93900,93700,48
|
|
20230907,145400,1028512800,93800,93800,93900,93800,39
|
|
20230907,145300,1024853900,93800,93800,93800,93800,22
|
|
20230907,145200,1022790300,93700,93700,93900,93700,73
|
|
20230907,145100,1015940900,93800,93700,93800,93700,29
|
|
20230907,145000,1013222900,93900,93800,93900,93700,31
|
|
20230907,144900,1010312300,94000,93900,94000,93700,72
|
|
20230907,144800,1003547400,93900,93700,93900,93600,70
|
|
20230907,144700,996984400,93800,93800,93900,93700,75
|
|
20230907,144600,989947100,93800,93800,93900,93800,33
|
|
20230907,144500,986848800,93900,93900,93900,93800,46
|
|
20230907,144400,982529700,93900,94000,94000,93800,80
|
|
20230907,144300,975014700,94000,93900,94000,93900,33
|
|
20230907,144200,971915200,93900,93900,93900,93800,64
|
|
20230907,144100,965905800,93900,93800,93900,93800,51
|
|
20230907,144000,961119600,93900,93800,93900,93700,182
|
|
20230907,143900,944037600,93800,93400,93800,93400,40
|
|
20230907,143800,940293700,93400,93300,93600,93300,29
|
|
20230907,143700,937584100,93700,93700,93700,93700,7
|
|
20230907,143600,936928200,93700,93800,93800,93600,29
|
|
20230907,143500,934210800,93800,93600,93800,93300,40
|
|
20230907,143400,930472400,93600,93600,93600,93600,8
|
|
20230907,143300,929723600,93800,93800,93800,93800,14
|
|
20230907,143200,928410400,93500,93800,93800,93500,34
|
|
20230907,143100,925228200,93600,93400,93800,93400,35
|
|
20230907,143000,921954000,93500,93500,93500,93400,9
|
|
20230907,142900,921112600,93700,93700,93700,93500,33
|
|
20230907,142800,918024100,93700,93900,93900,93600,47
|
|
20230907,142700,913620000,93900,93800,93900,93700,36
|
|
20230907,142600,910241200,93900,93900,93900,93800,20
|
|
20230907,142500,908363900,93900,93700,93900,93700,117
|
|
20230907,142400,897394800,93700,93300,93700,93300,138
|
|
20230907,142300,884492200,93300,93300,93300,93300,17
|
|
20230907,142200,882906100,93300,93400,93500,93300,34
|
|
20230907,142100,879730500,93400,93400,93400,93400,9
|
|
20230907,142000,878889900,93400,93400,93400,93300,43
|
|
20230907,141900,874875200,93400,93400,93500,93400,63
|
|
20230907,141800,868990300,93300,93200,93300,93100,31
|
|
20230907,141700,866100000,93100,92800,93100,92800,95
|
|
20230907,141600,857265700,92700,92900,92900,92700,40
|
|
20230907,141500,853553800,92700,92800,92900,92700,10
|
|
20230907,141400,852625200,92900,92800,92900,92800,9
|
|
20230907,141300,851789600,92700,92600,92700,92600,45
|
|
20230907,141200,847620000,92700,92700,92800,92700,17
|
|
20230907,141100,846043400,92800,92800,92800,92800,9
|
|
20230907,141000,845208200,92700,92800,92800,92600,23
|
|
20230907,140900,843077900,92800,92700,92800,92700,110
|
|
20230907,140800,832880300,92800,92700,92800,92700,3
|
|
20230907,140700,832602000,92800,92700,92800,92700,20
|
|
20230907,140600,830747900,92700,92700,92700,92700,11
|
|
20230907,140500,829728200,92700,92700,92700,92700,0
|
|
20230907,140400,829728200,92700,92600,92800,92600,23
|
|
20230907,140300,827597800,92700,92700,92700,92700,5
|
|
20230907,140200,827134300,92700,92700,92700,92700,31
|
|
20230907,140100,824260600,92600,92600,92600,92600,19
|
|
20230907,140000,822501200,92700,92600,92700,92600,31
|
|
20230907,135900,819628300,92600,92600,92600,92600,5
|
|
20230907,135800,819165300,92600,92600,92700,92600,5
|
|
20230907,135700,818702100,92700,92700,92800,92700,37
|
|
20230907,135600,815272000,92700,92700,92800,92700,6
|
|
20230907,135500,814715600,92700,92700,92700,92700,3
|
|
20230907,135400,814437500,92700,92800,92800,92700,36
|
|
20230907,135300,811100200,92700,92700,92800,92700,5
|
|
20230907,135200,810636600,92700,92800,92800,92700,7
|
|
20230907,135100,809987500,92700,92800,92800,92700,23
|
|
20230907,135000,807855300,92800,92700,92900,92700,8
|
|
20230907,134900,807112800,92800,92800,92800,92700,15
|
|
20230907,134800,805720900,92800,92900,92900,92800,30
|
|
20230907,134700,802936300,92700,92800,92800,92700,7
|
|
20230907,134600,802287100,92700,92800,92800,92700,12
|
|
20230907,134500,801173700,92700,92700,92700,92700,23
|
|
20230907,134400,799041600,92700,92800,92800,92700,11
|
|
20230907,134300,798021400,92800,92700,92900,92700,20
|
|
20230907,134200,796166000,92700,92700,92800,92700,40
|
|
20230907,134100,792456200,92700,92800,92800,92700,16
|
|
20230907,134000,790972200,92800,92800,92800,92800,2
|
|
20230907,133900,790786600,92900,92700,92900,92700,21
|
|
20230907,133800,788839700,92700,92800,92800,92700,16
|
|
20230907,133700,787355500,92800,92700,92800,92700,8
|
|
20230907,133600,786613300,92700,92800,92900,92700,4
|
|
20230907,133500,786242000,92800,92800,92900,92800,38
|
|
20230907,133400,782715500,92800,92800,92800,92800,2
|
|
20230907,133300,782529900,92900,93100,93100,92800,69
|
|
20230907,133200,776122700,92900,92900,93000,92900,33
|
|
20230907,133100,773055800,93000,92900,93000,92900,6
|
|
20230907,133000,772498100,93000,93000,93000,93000,1
|
|
20230907,132900,772405100,93000,92900,93100,92900,25
|
|
20230907,132800,770082000,93000,92900,93000,92800,13
|
|
20230907,132700,768874000,92900,92900,92900,92900,10
|
|
20230907,132600,767945000,92800,93000,93000,92800,20
|
|
20230907,132500,766088800,92900,92900,93000,92900,16
|
|
20230907,132400,764602100,92900,92900,92900,92900,3
|
|
20230907,132300,764323400,93000,92900,93000,92900,45
|
|
20230907,132200,760142600,93000,92900,93000,92900,5
|
|
20230907,132100,759677900,93000,92900,93000,92900,6
|
|
20230907,132000,759120300,92900,92900,92900,92900,19
|
|
20230907,131900,757355200,92900,93000,93000,92900,5
|
|
20230907,131800,756890500,92900,93000,93000,92900,5
|
|
20230907,131700,756425900,93000,93000,93000,93000,27
|
|
20230907,131600,753914900,93000,93000,93000,93000,0
|
|
20230907,131500,753914900,93000,93100,93200,93000,9
|
|
20230907,131400,753077300,93100,93100,93100,93100,7
|
|
20230907,131300,752425600,93200,93300,93300,93200,14
|
|
20230907,131200,751120400,93300,93300,93300,93300,1
|
|
20230907,131100,751027100,93200,93200,93300,93200,9
|
|
20230907,131000,750188100,93300,93300,93300,93300,20
|
|
20230907,130900,748322100,93400,92900,93400,92900,41
|
|
20230907,130800,744504300,92900,92800,92900,92800,11
|
|
20230907,130700,743482500,92800,92800,92900,92800,37
|
|
20230907,130600,740048800,92800,92900,92900,92800,57
|
|
20230907,130500,734759100,92900,93000,93000,92900,3
|
|
20230907,130400,734480300,92800,92800,92800,92800,19
|
|
20230907,130300,732717100,92900,92900,92900,92800,14
|
|
20230907,130200,731416900,93000,93000,93000,93000,0
|
|
20230907,130100,731416900,93000,92900,93000,92800,26
|
|
20230907,130000,729003200,92900,92900,93000,92800,8
|
|
20230907,125900,728260000,92900,92900,92900,92900,2
|
|
20230907,125800,728074200,92900,92800,92900,92800,27
|
|
20230907,125700,725567800,93000,92900,93000,92900,5
|
|
20230907,125600,725103200,92900,92900,92900,92900,2
|
|
20230907,125500,724917400,92900,93000,93000,92900,31
|
|
20230907,125400,722037200,93000,92900,93000,92900,4
|
|
20230907,125300,721665400,92900,93000,93000,92900,9
|
|
20230907,125200,720828600,93000,92900,93000,92900,34
|
|
20230907,125100,717669800,93000,93000,93000,93000,3
|
|
20230907,125000,717390800,93000,92900,93000,92900,5
|
|
20230907,124900,716926100,92900,92900,92900,92900,2
|
|
20230907,124800,716740300,92900,93000,93000,92900,22
|
|
20230907,124700,714696200,93000,93000,93000,92900,12
|
|
20230907,124600,713580700,93000,92900,93000,92900,4
|
|
20230907,124500,713208900,92900,92900,92900,92900,24
|
|
20230907,124400,710979300,92800,93000,93000,92800,7
|
|
20230907,124300,710329200,92900,92900,92900,92900,0
|
|
20230907,124200,710329200,92900,92900,92900,92800,34
|
|
20230907,124100,707172500,92900,93000,93000,92900,5
|
|
20230907,124000,706707800,92900,92900,92900,92900,2
|
|
20230907,123900,706522000,92900,92900,92900,92800,32
|
|
20230907,123800,703551100,93000,92900,93000,92900,5
|
|
20230907,123700,703086400,92900,93000,93000,92900,4
|
|
20230907,123600,702714700,92900,92900,92900,92800,36
|
|
20230907,123500,699372200,92900,92900,92900,92900,1
|
|
20230907,123400,699279300,93000,93100,93100,93000,9
|
|
20230907,123300,698442100,92900,92900,93000,92900,35
|
|
20230907,123200,695189600,92900,92900,92900,92900,3
|
|
20230907,123100,694910900,92900,92900,92900,92900,8
|
|
20230907,123000,694167700,92900,92900,93000,92900,27
|
|
20230907,122900,691659300,92900,92900,92900,92900,1
|
|
20230907,122800,691566400,92900,93000,93000,92900,7
|
|
20230907,122700,690915800,93000,92900,93000,92900,10
|
|
20230907,122600,689986300,92900,92900,93000,92900,35
|
|
20230907,122500,686733800,93000,92900,93000,92900,4
|
|
20230907,122400,686362100,93000,93000,93100,93000,7
|
|
20230907,122300,685710900,93000,92900,93000,92900,53
|
|
20230907,122200,680785600,93000,93000,93000,93000,2
|
|
20230907,122100,680599600,92900,92900,92900,92900,6
|
|
20230907,122000,680042200,93000,93200,93200,93000,10
|
|
20230907,121900,679111700,93000,93000,93000,93000,4
|
|
20230907,121800,678739700,93100,93100,93100,93100,12
|
|
20230907,121700,677622500,93100,93300,93300,93100,31
|
|
20230907,121600,674732100,93400,93300,93400,93300,7
|
|
20230907,121500,674078700,93300,93300,93400,93300,23
|
|
20230907,121400,671931800,93200,92900,93200,92800,43
|
|
20230907,121300,667938000,93000,93000,93000,93000,2
|
|
20230907,121200,667752000,93000,93000,93000,92900,16
|
|
20230907,121100,666265000,93000,93000,93000,92900,27
|
|
20230907,121000,663756000,93000,93000,93000,93000,2
|
|
20230907,120900,663570000,93300,93300,93300,93300,1
|
|
20230907,120800,663476700,93400,92800,93400,92700,44
|
|
20230907,120700,659393200,92700,92700,92700,92700,11
|
|
20230907,120600,658373500,92800,92800,92800,92700,5
|
|
20230907,120500,657909600,92700,92700,92700,92700,19
|
|
20230907,120400,656148300,92700,92800,92800,92700,3
|
|
20230907,120300,655870100,92800,92800,92800,92800,10
|
|
20230907,120200,654942100,92800,92800,92800,92800,1
|
|
20230907,120100,654849300,92700,92900,92900,92700,26
|
|
20230907,120000,652438600,92800,92800,92800,92800,15
|
|
20230907,115900,651046600,92800,92700,92800,92700,7
|
|
20230907,115800,650397500,92700,92700,92700,92700,21
|
|
20230907,115700,648450800,92800,92700,92800,92700,16
|
|
20230907,115600,646966200,92900,92900,92900,92900,1
|
|
20230907,115500,646873300,92800,92800,92800,92800,35
|
|
20230907,115400,643625300,92800,92800,92800,92800,2
|
|
20230907,115300,643439700,92800,92900,92900,92800,7
|
|
20230907,115200,642789900,92800,92800,92800,92800,23
|
|
20230907,115100,640655500,92900,92900,92900,92900,17
|
|
20230907,115000,639076200,92800,92800,92800,92800,3
|
|
20230907,114900,638797800,92800,92900,92900,92700,56
|
|
20230907,114800,633601000,92800,92900,92900,92800,9
|
|
20230907,114700,632765500,92900,92900,92900,92900,3
|
|
20230907,114600,632486800,93100,93200,93200,93100,26
|
|
20230907,114500,630063800,93600,93300,93600,93300,3
|
|
20230907,114400,629783300,93600,92700,93600,92600,27
|
|
20230907,114300,627269800,92700,92500,92700,92500,37
|
|
20230907,114200,623844800,92600,92700,92700,92600,5
|
|
20230907,114100,623381700,92600,92600,92600,92600,2
|
|
20230907,114000,623196500,92600,92600,92600,92600,8
|
|
20230907,113900,622455700,92600,92700,92700,92600,24
|
|
20230907,113800,620233200,92700,92700,92700,92700,3
|
|
20230907,113700,619955100,92700,92700,92700,92700,9
|
|
20230907,113600,619120800,92600,92700,92700,92600,34
|
|
20230907,113500,615970900,92700,92600,92700,92600,10
|
|
20230907,113400,615044600,92700,92700,92700,92700,0
|
|
20230907,113300,615044600,92700,92800,92800,92700,31
|
|
20230907,113200,612170800,92700,92700,92700,92700,7
|
|
20230907,113100,611521900,92800,92800,92800,92800,5
|
|
20230907,113000,611057900,92700,92800,92800,92700,27
|
|
20230907,112900,608554400,92700,92800,92800,92700,10
|
|
20230907,112800,607627100,92800,92800,92800,92800,19
|
|
20230907,112700,605863900,92800,92800,92800,92800,23
|
|
20230907,112600,603729500,92800,92800,92800,92800,2
|
|
20230907,112500,603543900,92800,92800,92800,92800,0
|
|
20230907,112400,603543900,92800,92800,92900,92800,56
|
|
20230907,112300,598346900,92800,92800,92800,92800,2
|
|
20230907,112200,598161300,92800,92800,92800,92800,17
|
|
20230907,112100,596583700,92800,92900,92900,92800,53
|
|
20230907,112000,591665100,92900,92900,92900,92900,0
|
|
20230907,111900,591665100,92900,92900,92900,92900,10
|
|
20230907,111800,590736100,92900,92900,92900,92900,21
|
|
20230907,111700,588785200,93000,93000,93000,93000,2
|
|
20230907,111600,588599200,93000,92800,93000,92800,41
|
|
20230907,111500,584791600,92800,92800,92800,92800,2
|
|
20230907,111400,584606000,92900,92900,93000,92900,39
|
|
20230907,111300,580982800,93000,93000,93000,93000,2
|
|
20230907,111200,580796800,93000,92800,93000,92800,30
|
|
20230907,111100,578009800,92800,92800,92800,92800,19
|
|
20230907,111000,576246600,92900,92900,92900,92800,30
|
|
20230907,110900,573461500,92900,92900,92900,92900,0
|
|
20230907,110800,573461500,92900,92800,92900,92800,37
|
|
20230907,110700,570027800,92800,92800,92900,92800,6
|
|
20230907,110600,569470900,92800,92900,92900,92800,3
|
|
20230907,110500,569192300,92800,92900,92900,92800,26
|
|
20230907,110400,566778400,93100,93000,93100,92800,25
|
|
20230907,110300,564455600,93000,93000,93000,93000,9
|
|
20230907,110200,563618600,93100,93100,93100,93100,42
|
|
20230907,110100,559708400,93100,93100,93100,93100,3
|
|
20230907,110000,559429100,93100,93100,93200,93100,19
|
|
20230907,105900,557660100,93100,93100,93100,93100,26
|
|
20230907,105800,555239500,93100,93100,93100,93100,6
|
|
20230907,105700,554680900,93100,93200,93200,93100,18
|
|
20230907,105600,553004900,93100,93100,93100,93100,21
|
|
20230907,105500,551049800,93100,93100,93200,93100,7
|
|
20230907,105400,550397700,93200,93000,93200,93000,21
|
|
20230907,105300,548442000,93100,92900,93100,92900,27
|
|
20230907,105200,545931000,92900,92900,92900,92900,21
|
|
20230907,105100,543980100,93000,93000,93000,93000,2
|
|
20230907,105000,543794100,93000,93000,93000,93000,10
|
|
20230907,104900,542864100,93000,93000,93000,92900,61
|
|
20230907,104800,537193700,93000,93000,93000,93000,4
|
|
20230907,104700,536821700,93000,93000,93000,93000,2
|
|
20230907,104600,536635700,93100,93300,93300,93100,379
|
|
20230907,104500,501279200,93300,93300,93300,93300,5
|
|
20230907,104400,500812700,93300,93300,93300,93300,17
|
|
20230907,104300,499226600,93300,93300,93400,93300,22
|
|
20230907,104200,497173800,93300,93300,93300,93300,5
|
|
20230907,104100,496707300,93400,93300,93400,93300,16
|
|
20230907,104000,495214400,93300,93300,93300,93300,22
|
|
20230907,103900,493161800,93300,93300,93300,93300,4
|
|
20230907,103800,492788600,93300,93300,93300,93300,15
|
|
20230907,103700,491389100,93300,93300,93300,93300,20
|
|
20230907,103600,489523100,93400,93400,93400,93400,4
|
|
20230907,103500,489149500,93400,93400,93400,93400,14
|
|
20230907,103400,487841900,93300,93300,93300,93300,19
|
|
20230907,103300,486069200,93300,93300,93300,93200,33
|
|
20230907,103200,482992100,93300,93300,93300,93300,20
|
|
20230907,103100,481126100,93200,93200,93200,93200,20
|
|
20230907,103000,479262100,93200,93000,93200,93000,113
|
|
20230907,102900,468745200,93000,93700,93700,93000,988
|
|
20230907,102800,376227100,93700,93700,93700,93700,16
|
|
20230907,102700,374727900,93700,93700,93700,93700,20
|
|
20230907,102600,372853900,93700,93700,93700,93700,7
|
|
20230907,102500,372198000,93700,93700,93700,93700,16
|
|
20230907,102400,370698800,93700,93700,93700,93700,19
|
|
20230907,102300,368918500,93700,93700,93700,93700,7
|
|
20230907,102200,368262600,93700,93700,93700,93700,16
|
|
20230907,102100,366763400,93700,93700,93700,93700,20
|
|
20230907,102000,364889400,93700,93700,93700,93700,6
|
|
20230907,101900,364327200,93700,93700,93800,93700,18
|
|
20230907,101800,362640400,93700,93700,93700,93700,20
|
|
20230907,101700,360766400,93700,93700,93700,93700,20
|
|
20230907,101600,358892400,93800,93800,93800,93700,9
|
|
20230907,101500,358048700,93700,93700,93700,93700,20
|
|
20230907,101400,356174700,93700,93700,93700,93700,20
|
|
20230907,101300,354300700,93800,93800,93800,93700,5
|
|
20230907,101200,353831900,93700,93700,93700,93700,22
|
|
20230907,101100,351770500,93700,93800,93800,93700,27
|
|
20230907,101000,349240500,93700,93700,93700,93700,1
|
|
20230907,100900,349146800,93700,93700,93700,93700,38
|
|
20230907,100800,345586200,93700,93700,93700,93700,4
|
|
20230907,100700,345211400,93800,93800,93800,93800,1
|
|
20230907,100600,345117600,93700,93700,93700,93700,16
|
|
20230907,100500,343618400,93700,93800,93800,93700,29
|
|
20230907,100400,340900100,93800,93800,93800,93800,0
|
|
20230907,100300,340900100,93800,93700,93800,93700,30
|
|
20230907,100200,338086200,93700,93700,93700,93700,22
|
|
20230907,100100,336024800,93800,93700,93800,93700,25
|
|
20230907,100000,333681500,93700,93800,93800,93700,5
|
|
20230907,095900,333212800,93800,93700,93800,93700,48
|
|
20230907,095800,328712500,93700,93700,93700,93700,18
|
|
20230907,095700,327025900,93700,93700,93700,93700,11
|
|
20230907,095600,325995200,93700,93700,93700,93700,20
|
|
20230907,095500,324121200,93700,93700,93700,93700,17
|
|
20230907,095400,322528300,93700,93700,93700,93700,0
|
|
20230907,095300,322528300,93700,93800,93900,93700,30
|
|
20230907,095200,319713100,93700,93900,93900,93700,508
|
|
20230907,095100,272029000,93900,93900,93900,93900,2
|
|
20230907,095000,271841200,93900,93900,93900,93900,34
|
|
20230907,094900,268648600,93900,93900,93900,93900,4
|
|
20230907,094800,268273000,93900,93900,93900,93900,20
|
|
20230907,094700,266395000,93900,93900,93900,93900,16
|
|
20230907,094600,264892600,93900,93900,93900,93900,0
|
|
20230907,094500,264892600,93900,93900,93900,93900,66
|
|
20230907,094400,258695200,93800,94300,94600,93800,770
|
|
20230907,094300,186226100,95300,94000,95300,94000,703
|
|
20230907,094200,119349600,93900,93900,93900,93900,0
|
|
20230907,094100,119349600,93900,93900,93900,93900,31
|
|
20230907,094000,116438700,93900,93900,93900,93900,1
|
|
20230907,093900,116344800,94000,94000,94000,94000,4
|
|
20230907,093800,115968800,94000,94000,94000,93900,74
|
|
20230907,093700,109013400,94000,94200,94200,94000,33
|
|
20230907,093600,105906800,94300,94300,94300,94300,178
|
|
20230907,093500,89121400,94300,94300,94300,94300,7
|
|
20230907,093400,88461300,94300,94400,94400,94300,217
|
|
20230907,093300,67978000,94600,94600,94600,94500,64
|
|
20230907,093200,61929800,94500,94500,94500,94500,1
|
|
20230907,093100,61835300,94500,94500,94500,94500,4
|
|
20230907,093000,61457300,94600,94600,94600,94600,1
|
|
20230907,092900,61362700,94600,94600,94600,94600,2
|
|
20230907,092800,61173500,94600,94600,94600,94600,3
|
|
20230907,092700,60889700,94600,94600,94600,94600,2
|
|
20230907,092600,60700500,94600,94600,94600,94600,1
|
|
20230907,092500,60605900,94600,94600,94600,94600,8
|
|
20230907,092400,59849100,94700,95000,95000,94700,11
|
|
20230907,092300,58805200,95300,95300,95300,95300,0
|
|
20230907,092200,58805200,95300,95300,95300,95300,0
|
|
20230907,092100,58805200,95300,95300,95300,95300,50
|
|
20230907,092000,54040200,94900,94900,94900,94900,2
|
|
20230907,091900,53850400,94900,95300,95300,94900,2
|
|
20230907,091800,53660200,94900,94900,95100,94700,208
|
|
20230907,091700,33945600,94900,94900,94900,94900,48
|
|
20230907,091600,29390400,94900,94900,94900,94900,3
|
|
20230907,091500,29105700,94800,94700,94800,94500,185
|
|
20230907,091400,11616800,94600,94400,94600,94400,8
|
|
20230907,091300,10860400,94400,94500,94500,94300,40
|
|
20230907,091200,7083400,94700,94700,94700,94700,1
|
|
20230907,091100,6988700,94500,94500,94500,94500,4
|
|
20230907,091000,6610700,94500,94500,94500,94500,0
|
|
20230907,090900,6610700,94500,94500,94500,94500,0
|
|
20230907,090800,6610700,94500,94500,94500,94500,0
|
|
20230907,090700,6610700,94500,94500,94500,94500,6
|
|
20230907,090600,6043700,94400,94500,94500,94400,5
|
|
20230907,090500,5571400,94500,94300,94500,94300,35
|
|
20230907,090400,2267700,94200,94200,94200,94200,0
|
|
20230907,090300,2267700,94200,94200,94200,94200,0
|
|
20230907,090200,2267700,94200,94200,94200,94200,1
|
|
20230907,090100,2173500,94500,94500,94500,94500,0
|
|
20230907,090000,2173500,94500,94500,94500,94500,23
|