574 lines
30 KiB
CSV
574 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,183100,2064397900,97500,97500,97500,97500,66
|
|
20230912,183000,2064397900,97500,97500,97500,97500,0
|
|
20230912,182900,2064397900,97500,97500,97500,97500,0
|
|
20230912,182800,2064397900,97500,97500,97500,97500,0
|
|
20230912,182700,2064397900,97500,97500,97500,97500,0
|
|
20230912,182600,2064397900,97500,97500,97500,97500,0
|
|
20230912,182500,2064397900,97500,97500,97500,97500,0
|
|
20230912,182400,2064397900,97500,97500,97500,97500,0
|
|
20230912,182300,2064397900,97500,97500,97500,97500,0
|
|
20230912,182200,2064397900,97500,97500,97500,97500,0
|
|
20230912,182100,2064397900,97500,97500,97500,97500,0
|
|
20230912,182000,2064397900,97500,97500,97500,97500,0
|
|
20230912,181900,2064397900,97500,97500,97500,97500,0
|
|
20230912,181800,2064397900,97500,97500,97500,97500,0
|
|
20230912,181700,2064397900,97500,97500,97500,97500,0
|
|
20230912,181600,2064397900,97500,97500,97500,97500,0
|
|
20230912,181500,2064397900,97500,97500,97500,97500,0
|
|
20230912,181400,2064397900,97500,97500,97500,97500,0
|
|
20230912,181300,2064397900,97500,97500,97500,97500,0
|
|
20230912,181200,2064397900,97500,97500,97500,97500,0
|
|
20230912,181100,2064397900,97500,97500,97500,97500,0
|
|
20230912,181000,2064397900,97500,97500,97500,97500,0
|
|
20230912,180900,2064397900,97500,97500,97500,97500,0
|
|
20230912,180800,2064397900,97500,97500,97500,97500,0
|
|
20230912,180700,2064397900,97500,97500,97500,97500,0
|
|
20230912,180600,2064397900,97500,97500,97500,97500,0
|
|
20230912,180500,2064397900,97500,97500,97500,97500,0
|
|
20230912,180400,2064397900,97500,97500,97500,97500,0
|
|
20230912,180300,2064397900,97500,97500,97500,97500,0
|
|
20230912,180200,2064397900,97500,97500,97500,97500,0
|
|
20230912,180100,2064397900,97500,97500,97500,97500,66
|
|
20230912,180000,2064397900,97500,97500,97500,97500,0
|
|
20230912,175900,2064397900,97500,97500,97500,97500,0
|
|
20230912,175800,2064397900,97500,97500,97500,97500,0
|
|
20230912,175700,2064397900,97500,97500,97500,97500,0
|
|
20230912,175600,2064397900,97500,97500,97500,97500,0
|
|
20230912,175500,2064397900,97500,97500,97500,97500,0
|
|
20230912,175400,2064397900,97500,97500,97500,97500,0
|
|
20230912,175300,2064397900,97500,97500,97500,97500,0
|
|
20230912,175200,2064397900,97500,97500,97500,97500,0
|
|
20230912,175100,2064397900,97500,97500,97500,97500,0
|
|
20230912,175000,2064397900,97500,97500,97500,97500,0
|
|
20230912,174900,2064397900,97500,97500,97500,97500,0
|
|
20230912,174800,2064397900,97500,97500,97500,97500,0
|
|
20230912,174700,2064397900,97500,97500,97500,97500,0
|
|
20230912,174600,2064397900,97500,97500,97500,97500,0
|
|
20230912,174500,2064397900,97500,97500,97500,97500,0
|
|
20230912,174400,2064397900,97500,97500,97500,97500,0
|
|
20230912,174300,2064397900,97500,97500,97500,97500,0
|
|
20230912,174200,2064397900,97500,97500,97500,97500,0
|
|
20230912,174100,2064397900,97500,97500,97500,97500,0
|
|
20230912,174000,2064397900,97500,97500,97500,97500,0
|
|
20230912,173900,2064397900,97500,97500,97500,97500,0
|
|
20230912,173800,2064397900,97500,97500,97500,97500,0
|
|
20230912,173700,2064397900,97500,97500,97500,97500,0
|
|
20230912,173600,2064397900,97500,97500,97500,97500,0
|
|
20230912,173500,2064397900,97500,97500,97500,97500,0
|
|
20230912,173400,2064397900,97500,97500,97500,97500,0
|
|
20230912,173300,2064397900,97500,97500,97500,97500,0
|
|
20230912,173200,2064397900,97500,97500,97500,97500,0
|
|
20230912,173100,2064397900,97500,97500,97500,97500,66
|
|
20230912,173000,2064397900,97500,97500,97500,97500,0
|
|
20230912,172900,2064397900,97500,97500,97500,97500,0
|
|
20230912,172800,2064397900,97500,97500,97500,97500,0
|
|
20230912,172700,2064397900,97500,97500,97500,97500,0
|
|
20230912,172600,2064397900,97500,97500,97500,97500,0
|
|
20230912,172500,2064397900,97500,97500,97500,97500,0
|
|
20230912,172400,2064397900,97500,97500,97500,97500,0
|
|
20230912,172300,2064397900,97500,97500,97500,97500,0
|
|
20230912,172200,2064397900,97500,97500,97500,97500,0
|
|
20230912,172100,2064397900,97500,97500,97500,97500,0
|
|
20230912,172000,2064397900,97500,97500,97500,97500,0
|
|
20230912,171900,2064397900,97500,97500,97500,97500,0
|
|
20230912,171800,2064397900,97500,97500,97500,97500,0
|
|
20230912,171700,2064397900,97500,97500,97500,97500,0
|
|
20230912,171600,2064397900,97500,97500,97500,97500,0
|
|
20230912,171500,2064397900,97500,97500,97500,97500,0
|
|
20230912,171400,2064397900,97500,97500,97500,97500,0
|
|
20230912,171300,2064397900,97500,97500,97500,97500,0
|
|
20230912,171200,2064397900,97500,97500,97500,97500,0
|
|
20230912,171100,2064397900,97500,97500,97500,97500,0
|
|
20230912,171000,2064397900,97500,97500,97500,97500,0
|
|
20230912,170900,2064397900,97500,97500,97500,97500,0
|
|
20230912,170800,2064397900,97500,97500,97500,97500,0
|
|
20230912,170700,2064397900,97500,97500,97500,97500,0
|
|
20230912,170600,2064397900,97500,97500,97500,97500,0
|
|
20230912,170500,2064397900,97500,97500,97500,97500,0
|
|
20230912,170400,2064397900,97500,97500,97500,97500,0
|
|
20230912,170300,2064397900,97500,97500,97500,97500,0
|
|
20230912,170200,2064397900,97500,97500,97500,97500,0
|
|
20230912,170100,2064397900,97500,97500,97500,97500,66
|
|
20230912,170000,2064397900,97500,97500,97500,97500,0
|
|
20230912,165900,2064397900,97500,97500,97500,97500,0
|
|
20230912,165800,2064397900,97500,97500,97500,97500,0
|
|
20230912,165700,2064397900,97500,97500,97500,97500,0
|
|
20230912,165600,2064397900,97500,97500,97500,97500,0
|
|
20230912,165500,2064397900,97500,97500,97500,97500,0
|
|
20230912,165400,2064397900,97500,97500,97500,97500,0
|
|
20230912,165300,2064397900,97500,97500,97500,97500,0
|
|
20230912,165200,2064397900,97500,97500,97500,97500,0
|
|
20230912,165100,2064397900,97500,97500,97500,97500,0
|
|
20230912,165000,2064397900,97500,97500,97500,97500,0
|
|
20230912,164900,2064397900,97500,97500,97500,97500,0
|
|
20230912,164800,2064397900,97500,97500,97500,97500,0
|
|
20230912,164700,2064397900,97500,97500,97500,97500,0
|
|
20230912,164600,2064397900,97500,97500,97500,97500,0
|
|
20230912,164500,2064397900,97500,97500,97500,97500,0
|
|
20230912,164400,2064397900,97500,97500,97500,97500,0
|
|
20230912,164300,2064397900,97500,97500,97500,97500,0
|
|
20230912,164200,2064397900,97500,97500,97500,97500,0
|
|
20230912,164100,2064397900,97500,97500,97500,97500,0
|
|
20230912,164000,2064397900,97500,97500,97500,97500,0
|
|
20230912,163900,2064397900,97500,97500,97500,97500,0
|
|
20230912,163800,2064397900,97500,97500,97500,97500,0
|
|
20230912,163700,2064397900,97500,97500,97500,97500,0
|
|
20230912,163600,2064397900,97500,97500,97500,97500,0
|
|
20230912,163500,2064397900,97500,97500,97500,97500,0
|
|
20230912,163400,2064397900,97500,97500,97500,97500,0
|
|
20230912,163300,2064397900,97500,97500,97500,97500,0
|
|
20230912,163200,2064397900,97500,97500,97500,97500,0
|
|
20230912,163100,2064397900,97500,97500,97500,97500,66
|
|
20230912,163000,2064397900,97500,97500,97500,97500,0
|
|
20230912,162900,2064397900,97500,97500,97500,97500,0
|
|
20230912,162800,2064397900,97500,97500,97500,97500,0
|
|
20230912,162700,2064397900,97500,97500,97500,97500,0
|
|
20230912,162600,2064397900,97500,97500,97500,97500,0
|
|
20230912,162500,2064397900,97500,97500,97500,97500,0
|
|
20230912,162400,2064397900,97500,97500,97500,97500,0
|
|
20230912,162300,2064397900,97500,97500,97500,97500,0
|
|
20230912,162200,2064397900,97500,97500,97500,97500,0
|
|
20230912,162100,2064397900,97500,97500,97500,97500,0
|
|
20230912,162000,2064397900,97500,97500,97500,97500,0
|
|
20230912,161900,2064397900,97500,97500,97500,97500,0
|
|
20230912,161800,2064397900,97500,97500,97500,97500,0
|
|
20230912,161700,2064397900,97500,97500,97500,97500,0
|
|
20230912,161600,2064397900,97500,97500,97500,97500,0
|
|
20230912,161500,2064397900,97500,97500,97500,97500,0
|
|
20230912,161400,2064397900,97500,97500,97500,97500,0
|
|
20230912,161300,2064397900,97500,97500,97500,97500,0
|
|
20230912,161200,2064397900,97500,97500,97500,97500,0
|
|
20230912,161100,2064397900,97500,97500,97500,97500,0
|
|
20230912,161000,2064397900,97500,97500,97500,97500,0
|
|
20230912,160900,2064397900,97500,97500,97500,97500,0
|
|
20230912,160800,2064397900,97500,97500,97500,97500,0
|
|
20230912,160700,2064397900,97500,97500,97500,97500,0
|
|
20230912,160600,2064397900,97500,97500,97500,97500,0
|
|
20230912,160500,2064397900,97500,97500,97500,97500,0
|
|
20230912,160400,2064397900,97500,97500,97500,97500,0
|
|
20230912,160300,2064397900,97500,97500,97500,97500,0
|
|
20230912,160200,2064397900,97500,97500,97500,97500,0
|
|
20230912,160100,2064397900,97500,97500,97500,97500,66
|
|
20230912,160000,2064397900,97500,97500,97500,97500,0
|
|
20230912,155900,2064397900,97500,97500,97500,97500,0
|
|
20230912,155800,2064397900,97500,97500,97500,97500,0
|
|
20230912,155700,2064397900,97500,97500,97500,97500,0
|
|
20230912,155600,2064397900,97500,97500,97500,97500,0
|
|
20230912,155500,2064397900,97500,97500,97500,97500,0
|
|
20230912,155400,2064397900,97500,97500,97500,97500,0
|
|
20230912,155300,2064397900,97500,97500,97500,97500,0
|
|
20230912,155200,2064397900,97500,97500,97500,97500,0
|
|
20230912,155100,2064397900,97500,97500,97500,97500,0
|
|
20230912,155000,2064397900,97500,97500,97500,97500,0
|
|
20230912,154900,2064397900,97500,97500,97500,97500,0
|
|
20230912,154800,2064397900,97500,97500,97500,97500,0
|
|
20230912,154700,2064397900,97500,97500,97500,97500,0
|
|
20230912,154600,2064397900,97500,97500,97500,97500,0
|
|
20230912,154500,2064397900,97500,97500,97500,97500,0
|
|
20230912,154400,2064397900,97500,97500,97500,97500,0
|
|
20230912,154300,2064397900,97500,97500,97500,97500,0
|
|
20230912,154200,2064397900,97500,97500,97500,97500,0
|
|
20230912,154100,2064397900,97500,97500,97500,97500,0
|
|
20230912,154000,2064397900,97500,97500,97500,97500,0
|
|
20230912,153900,2064397900,97500,97500,97500,97500,0
|
|
20230912,153800,2064397900,97500,97500,97500,97500,0
|
|
20230912,153700,2064397900,97500,97500,97500,97500,0
|
|
20230912,153600,2064397900,97500,97500,97500,97500,0
|
|
20230912,153500,2064397900,97500,97500,97500,97500,0
|
|
20230912,153400,2064397900,97500,97500,97500,97500,0
|
|
20230912,153300,2064397900,97500,97500,97500,97500,0
|
|
20230912,153200,2064397900,97500,97500,97500,97500,0
|
|
20230912,153100,2064397900,97500,97500,97500,97500,66
|
|
20230912,153000,2064397900,97500,97500,97500,97500,66
|
|
20230912,152900,2057962900,97500,97500,97500,97500,0
|
|
20230912,152800,2057962900,97500,97500,97500,97500,0
|
|
20230912,152700,2057962900,97500,97500,97500,97500,0
|
|
20230912,152600,2057962900,97500,97500,97500,97500,0
|
|
20230912,152500,2057962900,97500,97500,97500,97500,0
|
|
20230912,152400,2057962900,97500,97500,97500,97500,0
|
|
20230912,152300,2057962900,97500,97500,97500,97500,0
|
|
20230912,152200,2057962900,97500,97500,97500,97500,0
|
|
20230912,152100,2057962900,97500,97500,97500,97500,0
|
|
20230912,152000,2057962900,97500,97500,97500,97500,0
|
|
20230912,151900,2057962900,97500,97500,97500,97200,21
|
|
20230912,151800,2055917800,97400,97500,97500,97300,27
|
|
20230912,151700,2053288200,97500,97400,97500,97400,32
|
|
20230912,151600,2050171000,97500,97400,97500,97300,14
|
|
20230912,151500,2048807200,97500,97400,97500,97400,88
|
|
20230912,151400,2040229200,97500,97500,97500,97500,33
|
|
20230912,151300,2037011700,97400,97400,97400,97200,25
|
|
20230912,151200,2034576900,97400,97300,97400,97300,55
|
|
20230912,151100,2029221000,97400,97300,97400,97200,28
|
|
20230912,151000,2026496500,97300,97100,97300,97100,38
|
|
20230912,150900,2022803200,97200,97000,97200,97000,31
|
|
20230912,150800,2019792900,97100,97100,97100,97000,19
|
|
20230912,150700,2017949400,97000,97100,97100,96900,21
|
|
20230912,150600,2015911800,97100,97200,97200,97100,31
|
|
20230912,150500,2012898700,97200,97100,97200,97100,7
|
|
20230912,150400,2012218600,97100,97100,97100,97000,12
|
|
20230912,150300,2011053700,97100,97200,97200,97100,38
|
|
20230912,150200,2007360900,97200,97100,97200,97100,29
|
|
20230912,150100,2004543200,97000,97000,97000,97000,0
|
|
20230912,150000,2004543200,97000,97200,97200,97000,10
|
|
20230912,145900,2003573000,97100,97200,97300,97100,60
|
|
20230912,145800,1997738900,97200,97200,97200,97200,1
|
|
20230912,145700,1997641700,97100,97100,97100,97100,1
|
|
20230912,145600,1997544600,97200,97200,97400,97200,58
|
|
20230912,145500,1991902400,97200,97200,97200,97200,2
|
|
20230912,145400,1991708000,97300,97200,97300,97200,23
|
|
20230912,145300,1989470200,97300,97200,97300,97200,40
|
|
20230912,145200,1985578300,97200,97200,97300,97200,6
|
|
20230912,145100,1984994800,97200,97100,97200,97100,24
|
|
20230912,145000,1982662900,97100,97100,97100,97100,1
|
|
20230912,144900,1982565800,97000,97200,97200,97000,30
|
|
20230912,144800,1979652800,97200,97200,97200,97200,48
|
|
20230912,144700,1974987200,97300,97300,97300,97300,53
|
|
20230912,144600,1969830300,97300,97300,97300,97300,10
|
|
20230912,144500,1968857300,97300,97300,97300,97300,26
|
|
20230912,144400,1966327500,97300,97300,97300,97300,20
|
|
20230912,144300,1964381500,97300,97300,97300,97300,12
|
|
20230912,144200,1963213900,97300,97300,97300,97300,70
|
|
20230912,144100,1956402900,97300,97300,97300,97300,7
|
|
20230912,144000,1955721800,97400,97400,97400,97400,22
|
|
20230912,143900,1953579000,97300,97300,97300,97300,11
|
|
20230912,143800,1952508700,97200,97200,97200,97200,1
|
|
20230912,143700,1952411500,97300,97300,97300,97300,0
|
|
20230912,143600,1952411500,97300,97400,97400,97300,48
|
|
20230912,143500,1947738900,97300,97400,97400,97300,34
|
|
20230912,143400,1944427400,97400,97300,97400,97300,27
|
|
20230912,143300,1941797700,97400,97400,97400,97400,0
|
|
20230912,143200,1941797700,97400,97300,97400,97200,12
|
|
20230912,143100,1940629900,97300,97100,97300,97100,22
|
|
20230912,143000,1938492400,97100,97100,97100,97100,0
|
|
20230912,142900,1938492400,97100,97200,97200,97100,23
|
|
20230912,142800,1936256900,97300,97400,97400,97300,32
|
|
20230912,142700,1933140700,97400,97400,97400,97400,6
|
|
20230912,142600,1932556300,97400,97500,97500,97400,50
|
|
20230912,142500,1927681400,97400,97500,97500,97400,67
|
|
20230912,142400,1921153100,97500,97400,97500,97400,22
|
|
20230912,142300,1919008300,97400,97400,97400,97400,4
|
|
20230912,142200,1918618700,97300,97300,97300,97300,0
|
|
20230912,142100,1918618700,97300,97200,97300,97200,26
|
|
20230912,142000,1916089200,97200,97200,97200,97200,24
|
|
20230912,141900,1913756400,97100,97100,97100,97100,2
|
|
20230912,141800,1913562200,97100,97200,97200,97100,29
|
|
20230912,141700,1910743900,97200,97600,97600,97200,188
|
|
20230912,141600,1892412200,97500,97500,97500,97500,1
|
|
20230912,141500,1892314700,97600,97500,97600,97500,23
|
|
20230912,141400,1890070000,97500,97500,97500,97500,2
|
|
20230912,141300,1889875000,97600,97500,97600,97500,87
|
|
20230912,141200,1881390300,97600,97300,97600,97300,218
|
|
20230912,141100,1860142700,97300,97300,97300,97300,22
|
|
20230912,141000,1858002100,97300,97300,97400,97300,39
|
|
20230912,140900,1854205200,97300,97400,97400,97300,18
|
|
20230912,140800,1852452400,97400,97400,97400,97400,3
|
|
20230912,140700,1852160200,97300,97100,97300,97100,73
|
|
20230912,140600,1845057900,97200,97200,97200,97200,22
|
|
20230912,140500,1842919500,97100,97100,97100,97100,8
|
|
20230912,140400,1842142700,97100,97100,97100,97100,0
|
|
20230912,140300,1842142700,97100,97200,97200,97100,3
|
|
20230912,140200,1841851300,97100,96900,97200,96900,59
|
|
20230912,140100,1836129200,96700,97400,97400,96500,364
|
|
20230912,140000,1800900000,97500,97500,97500,97500,22
|
|
20230912,135900,1798755000,97500,97800,97800,97500,229
|
|
20230912,135800,1776376100,97900,97900,97900,97900,42
|
|
20230912,135700,1772264300,98000,97900,98000,97900,345
|
|
20230912,135600,1738455400,97900,98000,98000,97900,152
|
|
20230912,135500,1723564700,98000,98200,98200,98000,716
|
|
20230912,135400,1653263900,98200,98200,98200,98200,1
|
|
20230912,135300,1653165700,98200,98200,98300,98200,46
|
|
20230912,135200,1648644100,98200,98200,98300,98200,5
|
|
20230912,135100,1648152900,98300,98200,98300,98200,24
|
|
20230912,135000,1645793900,98300,98400,98400,98300,55
|
|
20230912,134900,1640385200,98300,98300,98300,98300,3
|
|
20230912,134800,1640090300,98300,98400,98400,98300,49
|
|
20230912,134700,1635271400,98300,98400,98400,98300,23
|
|
20230912,134600,1633008300,98500,98300,98500,98300,22
|
|
20230912,134500,1630843400,98400,98400,98400,98400,22
|
|
20230912,134400,1628678600,98300,98400,98400,98300,23
|
|
20230912,134300,1626415500,98300,98300,98300,98300,27
|
|
20230912,134200,1623761400,98500,98200,98500,98200,859
|
|
20230912,134100,1539218200,98100,98200,98200,98100,16
|
|
20230912,134000,1537647100,98000,98300,98300,98000,654
|
|
20230912,133900,1473449500,98300,98300,98400,98300,27
|
|
20230912,133800,1470793200,98300,98300,98300,98300,23
|
|
20230912,133700,1468532300,98300,98300,98400,98300,26
|
|
20230912,133600,1465974300,98300,98400,98400,98300,23
|
|
20230912,133500,1463711200,98400,98400,98400,98400,20
|
|
20230912,133400,1461743200,98400,98400,98400,98400,2
|
|
20230912,133300,1461546400,98400,98400,98400,98400,34
|
|
20230912,133200,1458200800,98400,98200,98500,98200,787
|
|
20230912,133100,1380783100,98000,98200,98200,98000,482
|
|
20230912,133000,1333514400,98200,98300,98300,98200,21
|
|
20230912,132900,1331450400,98300,98200,98300,98200,23
|
|
20230912,132800,1329189700,98300,98300,98300,98300,25
|
|
20230912,132700,1326732200,98200,98200,98200,98200,1
|
|
20230912,132600,1326634000,98300,98200,98300,98200,23
|
|
20230912,132500,1324373200,98200,98300,98300,98200,27
|
|
20230912,132400,1321719600,98200,98300,98300,98200,2
|
|
20230912,132300,1321523100,98300,98300,98300,98300,73
|
|
20230912,132200,1314347200,98300,98300,98300,98300,3
|
|
20230912,132100,1314052300,98400,98300,98400,98300,24
|
|
20230912,132000,1311690900,98300,98300,98400,98300,38
|
|
20230912,131900,1307953300,98300,98300,98300,98300,1
|
|
20230912,131800,1307855000,98300,98300,98300,98300,3
|
|
20230912,131700,1307560100,98300,98400,98400,98300,94
|
|
20230912,131600,1298312600,98400,98400,98400,98400,81
|
|
20230912,131500,1290342200,98400,98400,98500,98400,25
|
|
20230912,131400,1287880000,98500,98500,98500,98500,26
|
|
20230912,131300,1285319000,98500,98400,98500,98400,4
|
|
20230912,131200,1284925100,98500,98500,98500,98500,22
|
|
20230912,131100,1282758100,98400,98400,98400,98400,3
|
|
20230912,131000,1282462900,98500,98400,98500,98400,23
|
|
20230912,130900,1280197500,98500,98500,98500,98500,22
|
|
20230912,130800,1278030500,98400,98400,98400,98400,3
|
|
20230912,130700,1277735300,98500,98400,98500,98400,26
|
|
20230912,130600,1275174400,98500,98500,98500,98500,22
|
|
20230912,130500,1273007400,98400,98400,98400,98400,3
|
|
20230912,130400,1272712200,98500,98400,98500,98400,24
|
|
20230912,130300,1270348400,98500,98500,98500,98500,22
|
|
20230912,130200,1268181400,98400,98400,98400,98400,2
|
|
20230912,130100,1267984600,98400,98400,98500,98400,470
|
|
20230912,130000,1221691200,98400,98400,98400,98400,43
|
|
20230912,125900,1217460000,98500,98400,98500,98400,24
|
|
20230912,125800,1215096200,98400,98300,98400,98300,6
|
|
20230912,125700,1214505900,98400,98300,98400,98300,150
|
|
20230912,125600,1199746000,98400,98400,98400,98300,26
|
|
20230912,125500,1197187700,98300,98300,98300,98300,12
|
|
20230912,125400,1196008100,98300,98300,98300,98300,19
|
|
20230912,125300,1194140400,98300,98300,98300,98300,3
|
|
20230912,125200,1193845500,98300,98300,98300,98300,20
|
|
20230912,125100,1191879500,98300,98300,98300,98300,9
|
|
20230912,125000,1190994800,98300,98300,98300,98300,15
|
|
20230912,124900,1189520300,98200,98200,98200,98200,1
|
|
20230912,124800,1189422100,98300,98200,98300,98200,24
|
|
20230912,124700,1187063100,98300,98300,98400,98300,191
|
|
20230912,124600,1168285500,98400,98400,98400,98400,0
|
|
20230912,124500,1168285500,98400,98300,98400,98300,23
|
|
20230912,124400,1166022400,98300,98300,98400,98300,52
|
|
20230912,124300,1160906600,98400,98400,98400,98400,0
|
|
20230912,124200,1160906600,98400,98400,98400,98300,26
|
|
20230912,124100,1158348300,98300,98300,98300,98300,1
|
|
20230912,124000,1158250000,98400,98300,98400,98300,52
|
|
20230912,123900,1153136200,98200,98200,98200,98200,4
|
|
20230912,123800,1152743400,98200,98200,98200,98200,0
|
|
20230912,123700,1152743400,98200,98100,98200,98100,26
|
|
20230912,123600,1150190400,98200,98100,98200,98100,25
|
|
20230912,123500,1147735500,98100,98100,98100,98100,4
|
|
20230912,123400,1147343100,98100,98200,98200,98100,43
|
|
20230912,123300,1143120600,98200,98300,98300,98200,57
|
|
20230912,123200,1137520700,98200,98200,98200,98200,11
|
|
20230912,123100,1136440500,98200,98200,98300,98200,31
|
|
20230912,123000,1133393900,98200,98300,98300,98200,44
|
|
20230912,122900,1129070700,98200,98200,98200,98200,2
|
|
20230912,122800,1128874300,98200,98300,98300,98200,28
|
|
20230912,122700,1126122200,98200,98300,98300,98200,21
|
|
20230912,122600,1124058600,98300,98200,98300,98200,13
|
|
20230912,122500,1122780800,98200,98300,98300,98200,34
|
|
20230912,122400,1119439600,98200,98200,98200,98200,2
|
|
20230912,122300,1119243200,98200,98200,98300,98200,32
|
|
20230912,122200,1116098200,98200,98200,98300,98200,31
|
|
20230912,122100,1113051600,98300,98300,98300,98200,59
|
|
20230912,122000,1107252400,98300,98300,98400,98300,92
|
|
20230912,121900,1098206500,98300,98400,98400,98300,2
|
|
20230912,121800,1098009800,98400,98300,98400,98300,26
|
|
20230912,121700,1095451600,98300,98400,98400,98300,33
|
|
20230912,121600,1092205300,98300,98300,98300,98300,4
|
|
20230912,121500,1091812100,98300,98300,98400,98300,31
|
|
20230912,121400,1088762400,98300,98400,98400,98300,24
|
|
20230912,121300,1086400900,98300,98300,98300,98300,3
|
|
20230912,121200,1086106000,98300,98300,98400,98300,35
|
|
20230912,121100,1082663100,98300,98300,98300,98300,1
|
|
20230912,121000,1082564800,98400,98400,98400,98300,44
|
|
20230912,120900,1078235300,98300,98400,98400,98300,28
|
|
20230912,120800,1075480500,98300,98300,98300,98300,1
|
|
20230912,120700,1075382200,98300,98400,98400,98300,24
|
|
20230912,120600,1073020700,98300,98400,98400,98300,27
|
|
20230912,120500,1070364200,98300,98300,98400,98300,5
|
|
20230912,120400,1069872400,98400,98400,98400,98400,24
|
|
20230912,120300,1067510800,98300,98300,98300,98300,19
|
|
20230912,120200,1065643100,98400,98300,98400,98300,31
|
|
20230912,120100,1062593400,98400,98400,98400,98400,25
|
|
20230912,120000,1060133400,98300,98400,98400,98300,7
|
|
20230912,115900,1059444800,98400,98300,98400,98300,33
|
|
20230912,115800,1056198000,98300,98400,98400,98300,32
|
|
20230912,115700,1053050000,98300,98300,98300,98300,4
|
|
20230912,115600,1052656800,98400,98300,98400,98300,59
|
|
20230912,115500,1046854700,98300,98400,98400,98300,53
|
|
20230912,115400,1041640200,98300,98400,98400,98300,5
|
|
20230912,115300,1041148400,98300,98300,98400,98300,26
|
|
20230912,115200,1038590200,98300,98300,98300,98300,8
|
|
20230912,115100,1037803800,98400,98300,98400,98300,30
|
|
20230912,115000,1034852400,98300,98400,98400,98300,26
|
|
20230912,114900,1032294200,98300,98300,98300,98300,2
|
|
20230912,114800,1032097600,98300,98400,98400,98300,39
|
|
20230912,114700,1028260600,98300,98400,98400,98300,36
|
|
20230912,114600,1024719400,98300,98300,98300,98300,8
|
|
20230912,114500,1023933000,98400,98400,98400,98300,32
|
|
20230912,114400,1020784500,98300,98400,98400,98300,14
|
|
20230912,114300,1019407600,98400,98300,98400,98300,25
|
|
20230912,114200,1016947700,98300,98300,98400,98300,31
|
|
20230912,114100,1013898100,98300,98300,98300,98300,3
|
|
20230912,114000,1013603200,98400,98400,98400,98300,35
|
|
20230912,113900,1010159900,98300,98200,98300,98200,14
|
|
20230912,113800,1008783800,98200,98300,98300,98200,12
|
|
20230912,113700,1007604400,98300,98300,98400,98300,26
|
|
20230912,113600,1005046200,98300,98300,98300,98300,2
|
|
20230912,113500,1004849600,98300,98300,98400,98300,31
|
|
20230912,113400,1001800000,98300,98300,98400,98300,57
|
|
20230912,113300,996194500,98300,98300,98300,98300,2
|
|
20230912,113200,995997900,98300,98300,98400,98300,30
|
|
20230912,113100,993046500,98300,98400,98400,98300,26
|
|
20230912,113000,990488300,98300,98400,98400,98300,22
|
|
20230912,112900,988323700,98400,98300,98400,98300,24
|
|
20230912,112800,985962200,98300,98300,98300,98300,3
|
|
20230912,112700,985667300,98400,98300,98400,98300,26
|
|
20230912,112600,983109100,98400,98400,98400,98400,41
|
|
20230912,112500,979074700,98400,98300,98400,98300,492
|
|
20230912,112400,930662500,98300,98300,98400,98300,45
|
|
20230912,112300,926236600,98400,98300,98400,98300,13
|
|
20230912,112200,924958600,98200,98400,98400,98200,10
|
|
20230912,112100,923975800,98300,98300,98300,98300,63
|
|
20230912,112000,917782900,98300,98400,98400,98300,57
|
|
20230912,111900,912177400,98300,98300,98300,98300,0
|
|
20230912,111800,912177400,98300,98300,98400,98300,33
|
|
20230912,111700,908931100,98300,98300,98300,98300,13
|
|
20230912,111600,907653200,98300,98300,98300,98300,36
|
|
20230912,111500,904114400,98200,98300,98300,98200,25
|
|
20230912,111400,901657000,98200,98200,98200,98200,2
|
|
20230912,111300,901460600,98300,98200,98300,98200,25
|
|
20230912,111200,899003200,98300,98300,98300,98300,24
|
|
20230912,111100,896644000,98300,98300,98300,98300,65
|
|
20230912,111000,890254500,98400,98300,98400,98300,24
|
|
20230912,110900,887893000,98300,98300,98300,98300,1
|
|
20230912,110800,887794700,98400,98300,98400,98300,32
|
|
20230912,110700,884646600,98300,98200,98300,98200,9
|
|
20230912,110600,883762400,98300,98300,98300,98300,366
|
|
20230912,110500,847784600,98200,98200,98300,98200,31
|
|
20230912,110400,844738000,98200,98300,98300,98200,26
|
|
20230912,110300,842182500,98200,98200,98200,98200,17
|
|
20230912,110200,840513100,98200,98200,98300,98200,35
|
|
20230912,110100,837073400,98200,98200,98200,98200,0
|
|
20230912,110000,837073400,98200,98200,98300,98100,67
|
|
20230912,105900,830494000,98100,98000,98100,98000,67
|
|
20230912,105800,823921400,98000,98000,98000,97900,97
|
|
20230912,105700,814416100,98000,97900,98000,97900,25
|
|
20230912,105600,811966300,98000,97900,98000,97900,28
|
|
20230912,105500,809222400,97900,97900,97900,97900,2
|
|
20230912,105400,809026600,98000,98000,98000,98000,24
|
|
20230912,105300,806674600,97900,97900,97900,97900,11
|
|
20230912,105200,805597700,98000,98000,98000,98000,24
|
|
20230912,105100,803245700,98000,97900,98000,97900,32
|
|
20230912,105000,800110600,97900,97900,97900,97900,3
|
|
20230912,104900,799816900,98000,97900,98000,97900,30
|
|
20230912,104800,796877500,97900,97900,98000,97900,41
|
|
20230912,104700,792862500,97800,98000,98000,97800,67
|
|
20230912,104600,786298900,98000,98100,98100,98000,26
|
|
20230912,104500,783748500,98000,98000,98000,98000,7
|
|
20230912,104400,783062500,98100,98200,98200,98100,192
|
|
20230912,104300,764222600,98200,98200,98200,98200,10
|
|
20230912,104200,763240600,98200,98200,98200,98200,77
|
|
20230912,104100,755679200,98200,98000,98300,98000,307
|
|
20230912,104000,725552900,97900,97800,98000,97800,97
|
|
20230912,103900,716056400,97900,97900,97900,97900,39
|
|
20230912,103800,712238300,97900,98300,98300,97800,451
|
|
20230912,103700,668070400,98300,98400,98400,98300,40
|
|
20230912,103600,664136000,98300,98300,98300,98300,14
|
|
20230912,103500,662759800,98300,98300,98400,98300,30
|
|
20230912,103400,659808400,98300,98300,98300,98300,35
|
|
20230912,103300,656367900,98400,98300,98400,98300,154
|
|
20230912,103200,641222400,98400,98300,98400,98300,109
|
|
20230912,103100,630506600,98300,98300,98300,98300,7
|
|
20230912,103000,629818500,98400,98300,98400,98300,46
|
|
20230912,102900,625294300,98300,98300,98400,98300,52
|
|
20230912,102800,620179600,98300,98300,98300,98300,8
|
|
20230912,102700,619393200,98400,98000,98400,98000,340
|
|
20230912,102600,586036800,98000,98200,98300,97900,206
|
|
20230912,102500,565840300,98200,98300,98300,98100,248
|
|
20230912,102400,541481400,98300,98100,98300,98100,309
|
|
20230912,102300,511137500,98100,98000,98100,97900,125
|
|
20230912,102200,498877700,97800,98100,98100,97800,10
|
|
20230912,102100,497899400,98200,98100,98200,98100,34
|
|
20230912,102000,494561600,98100,98100,98100,98100,20
|
|
20230912,101900,492599600,98200,98100,98200,98100,36
|
|
20230912,101800,489065700,98100,98100,98200,98100,194
|
|
20230912,101700,470025000,98100,97800,98100,97800,1844
|
|
20230912,101600,289344800,97800,97800,97800,97800,121
|
|
20230912,101500,277511000,97800,97800,97800,97800,33
|
|
20230912,101400,274283600,97800,97900,97900,97800,30
|
|
20230912,101300,271347200,97900,97800,97900,97800,91
|
|
20230912,101200,262443600,97800,97500,97800,97500,73
|
|
20230912,101100,255314400,97600,97600,97600,97500,44
|
|
20230912,101000,251021500,97500,97500,97500,97500,7
|
|
20230912,100900,250339000,97500,97500,97500,97500,2
|
|
20230912,100800,250144000,97500,97500,97500,97500,37
|
|
20230912,100700,246536500,97400,97400,97400,97400,3
|
|
20230912,100600,246244300,97300,97100,97300,97100,130
|
|
20230912,100500,233609500,97000,97100,97100,97000,26
|
|
20230912,100400,231085100,97000,97000,97000,97000,23
|
|
20230912,100300,228854100,97000,97000,97000,97000,20
|
|
20230912,100200,226914100,97000,96800,97000,96800,68
|
|
20230912,100100,220323200,96900,96900,96900,96900,0
|
|
20230912,100000,220323200,96900,96900,96900,96900,24
|
|
20230912,095900,217997600,96900,96900,96900,96900,49
|
|
20230912,095800,213249500,96900,97000,97000,96900,42
|
|
20230912,095700,209175900,97100,97100,97100,97100,0
|
|
20230912,095600,209175900,97100,96900,97100,96900,92
|
|
20230912,095500,200255200,96800,96800,96800,96800,40
|
|
20230912,095400,196383200,96900,96600,96900,96600,88
|
|
20230912,095300,187868600,96500,96500,96500,96500,4
|
|
20230912,095200,187482600,96600,96600,96600,96600,2
|
|
20230912,095100,187289400,96700,96700,96700,96700,43
|
|
20230912,095000,183131300,96700,96700,96700,96600,105
|
|
20230912,094900,172979100,96900,96900,96900,96900,10
|
|
20230912,094800,172010100,96800,96600,96800,96600,138
|
|
20230912,094700,158660700,96600,96200,96600,96200,177
|
|
20230912,094600,141596000,96100,96100,96100,96100,9
|
|
20230912,094500,140731100,96100,96200,96200,96100,55
|
|
20230912,094400,135440600,96100,96100,96100,96100,6
|
|
20230912,094300,134864000,96200,96200,96200,96200,0
|
|
20230912,094200,134864000,96200,96200,96200,96100,40
|
|
20230912,094100,131016900,96200,96300,96300,96200,8
|
|
20230912,094000,130247200,96300,96300,96300,96300,25
|
|
20230912,093900,127839700,96300,96300,96300,96300,8
|
|
20230912,093800,127069300,96300,96300,96300,96300,1
|
|
20230912,093700,126973000,96300,96400,96400,96300,16
|
|
20230912,093600,125431700,96300,96500,96500,96300,69
|
|
20230912,093500,118773600,96600,96600,96600,96600,0
|
|
20230912,093400,118773600,96600,96600,96600,96600,14
|
|
20230912,093300,117421200,96600,96900,96900,96600,71
|
|
20230912,093200,110541900,97000,97000,97000,97000,54
|
|
20230912,093100,105303900,97100,97300,97300,97100,32
|
|
20230912,093000,102194600,97400,97600,97600,97400,44
|
|
20230912,092900,97903900,97600,97900,97900,97600,107
|
|
20230912,092800,87444000,97800,97800,97800,97600,334
|
|
20230912,092700,54785300,97700,97400,97700,97400,92
|
|
20230912,092600,45813900,97200,97200,97200,97200,30
|
|
20230912,092500,42897900,97500,97500,97500,97300,34
|
|
20230912,092400,39586900,97200,97000,97200,96900,49
|
|
20230912,092300,34830000,97100,97000,97100,97000,37
|
|
20230912,092200,31240500,97000,96900,97000,96900,58
|
|
20230912,092100,25617400,96900,96900,96900,96900,2
|
|
20230912,092000,25423600,96800,96800,96800,96800,6
|
|
20230912,091900,24842800,97000,97000,97000,97000,2
|
|
20230912,091800,24648800,96900,96700,96900,96700,38
|
|
20230912,091700,20969900,96700,96500,96700,96500,47
|
|
20230912,091600,16431400,96600,96600,96600,96600,0
|
|
20230912,091500,16431400,96600,96600,96600,96600,0
|
|
20230912,091400,16431400,96600,96600,96600,96600,2
|
|
20230912,091300,16238200,96500,96600,96600,96500,25
|
|
20230912,091200,13823700,96800,96800,96800,96800,3
|
|
20230912,091100,13533300,96900,96900,96900,96900,0
|
|
20230912,091000,13533300,96900,96900,96900,96900,0
|
|
20230912,090900,13533300,96900,96800,96900,96800,27
|
|
20230912,090800,10919200,96800,96700,96800,96700,31
|
|
20230912,090700,7920400,97100,96500,97100,96500,36
|
|
20230912,090600,4441600,96500,96500,96500,96500,1
|
|
20230912,090500,4345100,96500,97500,97500,96500,4
|
|
20230912,090400,3958100,96500,96500,96500,96500,3
|
|
20230912,090300,3668600,96500,96500,96500,96500,1
|
|
20230912,090200,3572100,96500,96500,97600,96500,22
|
|
20230912,090100,1443600,96500,96300,96500,96300,10
|
|
20230912,090000,480000,96000,96000,96000,96000,5
|