574 lines
30 KiB
CSV
574 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,183100,1030043300,98300,98300,98300,98300,82
|
|
20230913,183000,1030043300,98300,98300,98300,98300,0
|
|
20230913,182900,1030043300,98300,98300,98300,98300,0
|
|
20230913,182800,1030043300,98300,98300,98300,98300,0
|
|
20230913,182700,1030043300,98300,98300,98300,98300,0
|
|
20230913,182600,1030043300,98300,98300,98300,98300,0
|
|
20230913,182500,1030043300,98300,98300,98300,98300,0
|
|
20230913,182400,1030043300,98300,98300,98300,98300,0
|
|
20230913,182300,1030043300,98300,98300,98300,98300,0
|
|
20230913,182200,1030043300,98300,98300,98300,98300,0
|
|
20230913,182100,1030043300,98300,98300,98300,98300,0
|
|
20230913,182000,1030043300,98300,98300,98300,98300,0
|
|
20230913,181900,1030043300,98300,98300,98300,98300,0
|
|
20230913,181800,1030043300,98300,98300,98300,98300,0
|
|
20230913,181700,1030043300,98300,98300,98300,98300,0
|
|
20230913,181600,1030043300,98300,98300,98300,98300,0
|
|
20230913,181500,1030043300,98300,98300,98300,98300,0
|
|
20230913,181400,1030043300,98300,98300,98300,98300,0
|
|
20230913,181300,1030043300,98300,98300,98300,98300,0
|
|
20230913,181200,1030043300,98300,98300,98300,98300,0
|
|
20230913,181100,1030043300,98300,98300,98300,98300,0
|
|
20230913,181000,1030043300,98300,98300,98300,98300,0
|
|
20230913,180900,1030043300,98300,98300,98300,98300,0
|
|
20230913,180800,1030043300,98300,98300,98300,98300,0
|
|
20230913,180700,1030043300,98300,98300,98300,98300,0
|
|
20230913,180600,1030043300,98300,98300,98300,98300,0
|
|
20230913,180500,1030043300,98300,98300,98300,98300,0
|
|
20230913,180400,1030043300,98300,98300,98300,98300,0
|
|
20230913,180300,1030043300,98300,98300,98300,98300,0
|
|
20230913,180200,1030043300,98300,98300,98300,98300,0
|
|
20230913,180100,1030043300,98300,98300,98300,98300,82
|
|
20230913,180000,1030043300,98300,98300,98300,98300,0
|
|
20230913,175900,1030043300,98300,98300,98300,98300,0
|
|
20230913,175800,1030043300,98300,98300,98300,98300,0
|
|
20230913,175700,1030043300,98300,98300,98300,98300,0
|
|
20230913,175600,1030043300,98300,98300,98300,98300,0
|
|
20230913,175500,1030043300,98300,98300,98300,98300,0
|
|
20230913,175400,1030043300,98300,98300,98300,98300,0
|
|
20230913,175300,1030043300,98300,98300,98300,98300,0
|
|
20230913,175200,1030043300,98300,98300,98300,98300,0
|
|
20230913,175100,1030043300,98300,98300,98300,98300,0
|
|
20230913,175000,1030043300,98300,98300,98300,98300,0
|
|
20230913,174900,1030043300,98300,98300,98300,98300,0
|
|
20230913,174800,1030043300,98300,98300,98300,98300,0
|
|
20230913,174700,1030043300,98300,98300,98300,98300,0
|
|
20230913,174600,1030043300,98300,98300,98300,98300,0
|
|
20230913,174500,1030043300,98300,98300,98300,98300,0
|
|
20230913,174400,1030043300,98300,98300,98300,98300,0
|
|
20230913,174300,1030043300,98300,98300,98300,98300,0
|
|
20230913,174200,1030043300,98300,98300,98300,98300,0
|
|
20230913,174100,1030043300,98300,98300,98300,98300,0
|
|
20230913,174000,1030043300,98300,98300,98300,98300,0
|
|
20230913,173900,1030043300,98300,98300,98300,98300,0
|
|
20230913,173800,1030043300,98300,98300,98300,98300,0
|
|
20230913,173700,1030043300,98300,98300,98300,98300,0
|
|
20230913,173600,1030043300,98300,98300,98300,98300,0
|
|
20230913,173500,1030043300,98300,98300,98300,98300,0
|
|
20230913,173400,1030043300,98300,98300,98300,98300,0
|
|
20230913,173300,1030043300,98300,98300,98300,98300,0
|
|
20230913,173200,1030043300,98300,98300,98300,98300,0
|
|
20230913,173100,1030043300,98300,98300,98300,98300,82
|
|
20230913,173000,1030043300,98300,98300,98300,98300,0
|
|
20230913,172900,1030043300,98300,98300,98300,98300,0
|
|
20230913,172800,1030043300,98300,98300,98300,98300,0
|
|
20230913,172700,1030043300,98300,98300,98300,98300,0
|
|
20230913,172600,1030043300,98300,98300,98300,98300,0
|
|
20230913,172500,1030043300,98300,98300,98300,98300,0
|
|
20230913,172400,1030043300,98300,98300,98300,98300,0
|
|
20230913,172300,1030043300,98300,98300,98300,98300,0
|
|
20230913,172200,1030043300,98300,98300,98300,98300,0
|
|
20230913,172100,1030043300,98300,98300,98300,98300,0
|
|
20230913,172000,1030043300,98300,98300,98300,98300,0
|
|
20230913,171900,1030043300,98300,98300,98300,98300,0
|
|
20230913,171800,1030043300,98300,98300,98300,98300,0
|
|
20230913,171700,1030043300,98300,98300,98300,98300,0
|
|
20230913,171600,1030043300,98300,98300,98300,98300,0
|
|
20230913,171500,1030043300,98300,98300,98300,98300,0
|
|
20230913,171400,1030043300,98300,98300,98300,98300,0
|
|
20230913,171300,1030043300,98300,98300,98300,98300,0
|
|
20230913,171200,1030043300,98300,98300,98300,98300,0
|
|
20230913,171100,1030043300,98300,98300,98300,98300,0
|
|
20230913,171000,1030043300,98300,98300,98300,98300,0
|
|
20230913,170900,1030043300,98300,98300,98300,98300,0
|
|
20230913,170800,1030043300,98300,98300,98300,98300,0
|
|
20230913,170700,1030043300,98300,98300,98300,98300,0
|
|
20230913,170600,1030043300,98300,98300,98300,98300,0
|
|
20230913,170500,1030043300,98300,98300,98300,98300,0
|
|
20230913,170400,1030043300,98300,98300,98300,98300,0
|
|
20230913,170300,1030043300,98300,98300,98300,98300,0
|
|
20230913,170200,1030043300,98300,98300,98300,98300,0
|
|
20230913,170100,1030043300,98300,98300,98300,98300,82
|
|
20230913,170000,1030043300,98300,98300,98300,98300,0
|
|
20230913,165900,1030043300,98300,98300,98300,98300,0
|
|
20230913,165800,1030043300,98300,98300,98300,98300,0
|
|
20230913,165700,1030043300,98300,98300,98300,98300,0
|
|
20230913,165600,1030043300,98300,98300,98300,98300,0
|
|
20230913,165500,1030043300,98300,98300,98300,98300,0
|
|
20230913,165400,1030043300,98300,98300,98300,98300,0
|
|
20230913,165300,1030043300,98300,98300,98300,98300,0
|
|
20230913,165200,1030043300,98300,98300,98300,98300,0
|
|
20230913,165100,1030043300,98300,98300,98300,98300,0
|
|
20230913,165000,1030043300,98300,98300,98300,98300,0
|
|
20230913,164900,1030043300,98300,98300,98300,98300,0
|
|
20230913,164800,1030043300,98300,98300,98300,98300,0
|
|
20230913,164700,1030043300,98300,98300,98300,98300,0
|
|
20230913,164600,1030043300,98300,98300,98300,98300,0
|
|
20230913,164500,1030043300,98300,98300,98300,98300,0
|
|
20230913,164400,1030043300,98300,98300,98300,98300,0
|
|
20230913,164300,1030043300,98300,98300,98300,98300,0
|
|
20230913,164200,1030043300,98300,98300,98300,98300,0
|
|
20230913,164100,1030043300,98300,98300,98300,98300,0
|
|
20230913,164000,1030043300,98300,98300,98300,98300,0
|
|
20230913,163900,1030043300,98300,98300,98300,98300,0
|
|
20230913,163800,1030043300,98300,98300,98300,98300,0
|
|
20230913,163700,1030043300,98300,98300,98300,98300,0
|
|
20230913,163600,1030043300,98300,98300,98300,98300,0
|
|
20230913,163500,1030043300,98300,98300,98300,98300,0
|
|
20230913,163400,1030043300,98300,98300,98300,98300,0
|
|
20230913,163300,1030043300,98300,98300,98300,98300,0
|
|
20230913,163200,1030043300,98300,98300,98300,98300,0
|
|
20230913,163100,1030043300,98300,98300,98300,98300,82
|
|
20230913,163000,1030043300,98300,98300,98300,98300,0
|
|
20230913,162900,1030043300,98300,98300,98300,98300,0
|
|
20230913,162800,1030043300,98300,98300,98300,98300,0
|
|
20230913,162700,1030043300,98300,98300,98300,98300,0
|
|
20230913,162600,1030043300,98300,98300,98300,98300,0
|
|
20230913,162500,1030043300,98300,98300,98300,98300,0
|
|
20230913,162400,1030043300,98300,98300,98300,98300,0
|
|
20230913,162300,1030043300,98300,98300,98300,98300,0
|
|
20230913,162200,1030043300,98300,98300,98300,98300,0
|
|
20230913,162100,1030043300,98300,98300,98300,98300,0
|
|
20230913,162000,1030043300,98300,98300,98300,98300,0
|
|
20230913,161900,1030043300,98300,98300,98300,98300,0
|
|
20230913,161800,1030043300,98300,98300,98300,98300,0
|
|
20230913,161700,1030043300,98300,98300,98300,98300,0
|
|
20230913,161600,1030043300,98300,98300,98300,98300,0
|
|
20230913,161500,1030043300,98300,98300,98300,98300,0
|
|
20230913,161400,1030043300,98300,98300,98300,98300,0
|
|
20230913,161300,1030043300,98300,98300,98300,98300,0
|
|
20230913,161200,1030043300,98300,98300,98300,98300,0
|
|
20230913,161100,1030043300,98300,98300,98300,98300,0
|
|
20230913,161000,1030043300,98300,98300,98300,98300,0
|
|
20230913,160900,1030043300,98300,98300,98300,98300,0
|
|
20230913,160800,1030043300,98300,98300,98300,98300,0
|
|
20230913,160700,1030043300,98300,98300,98300,98300,0
|
|
20230913,160600,1030043300,98300,98300,98300,98300,0
|
|
20230913,160500,1030043300,98300,98300,98300,98300,0
|
|
20230913,160400,1030043300,98300,98300,98300,98300,0
|
|
20230913,160300,1030043300,98300,98300,98300,98300,0
|
|
20230913,160200,1030043300,98300,98300,98300,98300,0
|
|
20230913,160100,1030043300,98300,98300,98300,98300,82
|
|
20230913,160000,1030043300,98300,98300,98300,98300,0
|
|
20230913,155900,1030043300,98300,98300,98300,98300,0
|
|
20230913,155800,1030043300,98300,98300,98300,98300,0
|
|
20230913,155700,1030043300,98300,98300,98300,98300,0
|
|
20230913,155600,1030043300,98300,98300,98300,98300,0
|
|
20230913,155500,1030043300,98300,98300,98300,98300,0
|
|
20230913,155400,1030043300,98300,98300,98300,98300,0
|
|
20230913,155300,1030043300,98300,98300,98300,98300,0
|
|
20230913,155200,1030043300,98300,98300,98300,98300,0
|
|
20230913,155100,1030043300,98300,98300,98300,98300,0
|
|
20230913,155000,1030043300,98300,98300,98300,98300,0
|
|
20230913,154900,1030043300,98300,98300,98300,98300,0
|
|
20230913,154800,1030043300,98300,98300,98300,98300,0
|
|
20230913,154700,1030043300,98300,98300,98300,98300,0
|
|
20230913,154600,1030043300,98300,98300,98300,98300,0
|
|
20230913,154500,1030043300,98300,98300,98300,98300,0
|
|
20230913,154400,1030043300,98300,98300,98300,98300,0
|
|
20230913,154300,1030043300,98300,98300,98300,98300,0
|
|
20230913,154200,1030043300,98300,98300,98300,98300,0
|
|
20230913,154100,1030043300,98300,98300,98300,98300,0
|
|
20230913,154000,1030043300,98300,98300,98300,98300,0
|
|
20230913,153900,1030043300,98300,98300,98300,98300,0
|
|
20230913,153800,1030043300,98300,98300,98300,98300,0
|
|
20230913,153700,1030043300,98300,98300,98300,98300,0
|
|
20230913,153600,1030043300,98300,98300,98300,98300,0
|
|
20230913,153500,1030043300,98300,98300,98300,98300,0
|
|
20230913,153400,1030043300,98300,98300,98300,98300,0
|
|
20230913,153300,1030043300,98300,98300,98300,98300,0
|
|
20230913,153200,1030043300,98300,98300,98300,98300,0
|
|
20230913,153100,1030043300,98300,98300,98300,98300,82
|
|
20230913,153000,1030043300,98300,98300,98300,98300,82
|
|
20230913,152900,1021982700,98300,98300,98300,98300,0
|
|
20230913,152800,1021982700,98300,98300,98300,98300,0
|
|
20230913,152700,1021982700,98300,98300,98300,98300,0
|
|
20230913,152600,1021982700,98300,98300,98300,98300,0
|
|
20230913,152500,1021982700,98300,98300,98300,98300,0
|
|
20230913,152400,1021982700,98300,98300,98300,98300,0
|
|
20230913,152300,1021982700,98300,98300,98300,98300,0
|
|
20230913,152200,1021982700,98300,98300,98300,98300,0
|
|
20230913,152100,1021982700,98300,98300,98300,98300,0
|
|
20230913,152000,1021982700,98300,98300,98300,98300,0
|
|
20230913,151900,1021982700,98300,98300,98300,98300,7
|
|
20230913,151800,1021294600,98300,98300,98300,98300,0
|
|
20230913,151700,1021294600,98300,98200,98300,98100,53
|
|
20230913,151600,1016090200,98100,98100,98200,98100,17
|
|
20230913,151500,1014422300,98200,98100,98200,98100,51
|
|
20230913,151400,1009416700,98100,98000,98200,98000,49
|
|
20230913,151300,1004610100,98000,98100,98100,98000,59
|
|
20230913,151200,998823800,98000,98000,98100,98000,18
|
|
20230913,151100,997059700,98100,98100,98100,98000,15
|
|
20230913,151000,995588400,98000,98000,98100,98000,19
|
|
20230913,150900,993726300,98000,98000,98100,98000,17
|
|
20230913,150800,992060200,98100,97900,98100,97900,26
|
|
20230913,150700,989512900,97900,98000,98000,97900,18
|
|
20230913,150600,987749000,98100,97900,98100,97900,22
|
|
20230913,150500,985594300,98100,98000,98100,97900,23
|
|
20230913,150400,983339600,97900,98000,98100,97900,55
|
|
20230913,150300,977950900,97900,97900,98000,97900,17
|
|
20230913,150200,976286500,98000,98000,98000,97900,19
|
|
20230913,150100,974426200,97900,98000,98000,97900,17
|
|
20230913,150000,972761800,97900,98000,98000,97900,6
|
|
20230913,145900,972174000,98100,98100,98100,98000,95
|
|
20230913,145800,962858800,98000,98100,98200,98000,47
|
|
20230913,145700,958249800,98200,98300,98300,98100,25
|
|
20230913,145600,955797000,98300,98100,98300,98100,61
|
|
20230913,145500,949807800,98200,98100,98200,98100,74
|
|
20230913,145400,942542800,98100,98100,98200,98100,21
|
|
20230913,145300,940482600,98200,98100,98200,98100,6
|
|
20230913,145200,939893900,98200,98100,98200,98000,43
|
|
20230913,145100,935675500,98000,98000,98100,98000,30
|
|
20230913,145000,932735400,98000,98000,98000,98000,28
|
|
20230913,144900,929991400,98100,97900,98100,97600,56
|
|
20230913,144800,924509400,97900,97800,97900,97700,24
|
|
20230913,144700,922160900,97600,97600,97800,97600,75
|
|
20230913,144600,914834900,97700,97700,97700,97700,2
|
|
20230913,144500,914639500,97700,97700,97700,97700,17
|
|
20230913,144400,912978600,97800,97700,97800,97700,18
|
|
20230913,144300,911219700,97700,97700,97700,97700,17
|
|
20230913,144200,909558800,97700,97700,97700,97700,2
|
|
20230913,144100,909363400,97800,97800,97800,97800,12
|
|
20230913,144000,908189800,97900,97900,98000,97900,81
|
|
20230913,143900,900258800,97800,97800,97800,97800,17
|
|
20230913,143800,898596200,97900,97800,97900,97800,30
|
|
20230913,143700,895662100,97800,97800,97800,97800,17
|
|
20230913,143600,893999500,97800,97800,97800,97800,2
|
|
20230913,143500,893803900,97800,97900,97900,97800,19
|
|
20230913,143400,891945300,97800,97800,97800,97800,18
|
|
20230913,143300,890184900,97800,97900,97900,97800,23
|
|
20230913,143200,887934700,97900,98000,98000,97900,67
|
|
20230913,143100,881370200,98000,98000,98100,98000,81
|
|
20230913,143000,873428200,98100,98000,98100,98000,5
|
|
20230913,142900,872937800,98100,98100,98100,98100,19
|
|
20230913,142800,871073900,98100,98100,98100,98100,18
|
|
20230913,142700,869308100,98200,98100,98200,98100,65
|
|
20230913,142600,862931000,98100,98000,98100,98000,36
|
|
20230913,142500,859400900,98000,98000,98000,98000,17
|
|
20230913,142400,857734900,98000,98000,98000,98000,2
|
|
20230913,142300,857538900,98000,98000,98100,98000,95
|
|
20230913,142200,848222500,98100,98100,98100,98000,48
|
|
20230913,142100,843515300,98100,98100,98100,98100,17
|
|
20230913,142000,841847600,98100,98000,98100,98000,88
|
|
20230913,141900,833216300,98000,98000,98000,98000,2
|
|
20230913,141800,833020300,98100,98000,98100,98000,23
|
|
20230913,141700,830764100,97900,98100,98200,97900,72
|
|
20230913,141600,823702900,98200,98200,98200,98200,56
|
|
20230913,141500,818203700,98200,98200,98200,98200,36
|
|
20230913,141400,814668500,98200,98100,98200,98100,72
|
|
20230913,141300,807599800,98100,98100,98100,98100,2
|
|
20230913,141200,807403600,98200,98200,98200,98200,16
|
|
20230913,141100,805832400,98200,98300,98300,98200,35
|
|
20230913,141000,802393500,98200,98200,98200,98100,34
|
|
20230913,140900,799054800,98100,98200,98200,98100,105
|
|
20230913,140800,788743900,98200,98200,98200,98200,173
|
|
20230913,140700,771755300,98200,98200,98200,98200,48
|
|
20230913,140600,767041700,98200,98200,98200,98200,16
|
|
20230913,140500,765470500,98200,98200,98200,98200,70
|
|
20230913,140400,758596500,98100,98000,98100,97900,84
|
|
20230913,140300,750359300,98100,98100,98100,98100,15
|
|
20230913,140200,748887800,98300,98100,98300,98100,103
|
|
20230913,140100,738766400,98200,98000,98200,98000,235
|
|
20230913,140000,715714600,97900,97900,98000,97900,38
|
|
20230913,135900,711992300,97900,97900,97900,97900,18
|
|
20230913,135800,710230100,97900,97900,97900,97900,21
|
|
20230913,135700,708174200,98000,98000,98000,97900,64
|
|
20230913,135600,701902400,98000,98000,98000,98000,23
|
|
20230913,135500,699648400,98000,97900,98100,97900,77
|
|
20230913,135400,692102200,98000,97800,98000,97800,142
|
|
20230913,135300,678192100,97900,97900,97900,97900,22
|
|
20230913,135200,676038300,97900,97800,97900,97800,89
|
|
20230913,135100,667325300,97800,97800,97800,97800,28
|
|
20230913,135000,664586900,97800,97600,97800,97600,38
|
|
20230913,134900,660875600,97600,97600,97600,97600,12
|
|
20230913,134800,659704400,97600,97700,97900,97600,338
|
|
20230913,134700,626711600,97600,97600,97600,97600,21
|
|
20230913,134600,624662000,97600,97600,97600,97600,21
|
|
20230913,134500,622612400,97600,97500,97600,97500,30
|
|
20230913,134400,619686300,97500,97500,97500,97500,2
|
|
20230913,134300,619491300,97600,97600,97900,97600,25
|
|
20230913,134200,617050400,97600,97500,97600,97500,35
|
|
20230913,134100,613634600,97600,97600,97600,97600,18
|
|
20230913,134000,611877800,97600,97600,97600,97500,24
|
|
20230913,133900,609535600,97600,97600,97600,97500,27
|
|
20230913,133800,606900700,97600,97600,97600,97600,5
|
|
20230913,133700,606412700,97700,97600,97900,97600,29
|
|
20230913,133600,603578600,97600,97600,97600,97500,25
|
|
20230913,133500,601138700,97600,97500,97600,97500,30
|
|
20230913,133400,598212500,97500,97500,97500,97500,20
|
|
20230913,133300,596262500,97500,97500,97500,97500,18
|
|
20230913,133200,594507500,97800,97500,97800,97500,26
|
|
20230913,133100,591967600,97500,97500,97500,97500,19
|
|
20230913,133000,590115100,97500,97500,97500,97500,17
|
|
20230913,132900,588457600,97500,97500,97500,97500,17
|
|
20230913,132800,586800100,97500,97500,97500,97500,15
|
|
20230913,132700,585337600,97500,97600,97600,97500,20
|
|
20230913,132600,583387300,97600,97500,97600,97500,7
|
|
20230913,132500,582704300,97500,97400,97500,97400,32
|
|
20230913,132400,579585800,97400,97400,97400,97400,17
|
|
20230913,132300,577930000,97400,97300,97400,97300,25
|
|
20230913,132200,575496700,97300,97300,97300,97300,15
|
|
20230913,132100,574037200,97300,97300,97500,97300,24
|
|
20230913,132000,571701000,97400,97300,97400,97300,3
|
|
20230913,131900,571409000,97300,97300,97300,97300,25
|
|
20230913,131800,568976500,97300,97300,97300,97300,8
|
|
20230913,131700,568198100,97400,97300,97400,97300,24
|
|
20230913,131600,565862200,97300,97300,97300,97300,15
|
|
20230913,131500,564402700,97300,97300,97300,97300,2
|
|
20230913,131400,564208100,97300,97300,97300,97300,16
|
|
20230913,131300,562651300,97300,97300,97300,97300,15
|
|
20230913,131200,561191800,97500,97200,97500,97200,29
|
|
20230913,131100,558371400,97200,97200,97200,97200,16
|
|
20230913,131000,556816200,97200,97200,97200,97200,16
|
|
20230913,130900,555261000,97200,97000,97200,97000,13
|
|
20230913,130800,553998000,97000,97000,97000,97000,16
|
|
20230913,130700,552446000,97000,97100,97100,97000,71
|
|
20230913,130600,545552000,97000,97000,97000,97000,17
|
|
20230913,130500,543903000,97000,97000,97000,97000,15
|
|
20230913,130400,542448000,97100,97100,97100,97000,17
|
|
20230913,130300,540797400,97100,97100,97100,97100,23
|
|
20230913,130200,538564100,97100,97100,97100,97100,8
|
|
20230913,130100,537787300,97100,97100,97100,97100,20
|
|
20230913,130000,535845300,97200,97400,97400,97200,17
|
|
20230913,125900,534192700,97200,97200,97200,97200,15
|
|
20230913,125800,532734700,97600,97100,97600,97100,35
|
|
20230913,125700,529333300,97100,97100,97100,97100,2
|
|
20230913,125600,529139100,97200,97200,97200,97200,8
|
|
20230913,125500,528361500,97200,97300,97300,97200,15
|
|
20230913,125400,526902100,97500,97300,97500,97100,38
|
|
20230913,125300,523205000,97300,97100,97300,97100,29
|
|
20230913,125200,520387500,97100,97100,97100,97100,15
|
|
20230913,125100,518931000,97100,97100,97200,97100,7
|
|
20230913,125000,518250900,97200,97000,97200,97000,21
|
|
20230913,124900,516213000,97000,97200,97200,97000,27
|
|
20230913,124800,513591600,97200,97000,97200,97000,53
|
|
20230913,124700,508444000,97100,97000,97100,97000,32
|
|
20230913,124600,505339500,97000,97100,97100,97000,4
|
|
20230913,124500,504951200,97000,97000,97000,97000,18
|
|
20230913,124400,503205200,97100,97000,97100,97000,19
|
|
20230913,124300,501361900,97100,97000,97100,97000,20
|
|
20230913,124200,499421500,97000,97100,97100,97000,6
|
|
20230913,124100,498839000,97100,97100,97200,97000,33
|
|
20230913,124000,495634700,97100,97100,97100,97100,1
|
|
20230913,123900,495537600,97100,97100,97100,97100,16
|
|
20230913,123800,493984000,97100,97100,97100,97100,17
|
|
20230913,123700,492333300,97100,97100,97100,97100,16
|
|
20230913,123600,490779700,97200,97200,97200,97200,36
|
|
20230913,123500,487280500,97200,97300,97300,97200,48
|
|
20230913,123400,482610200,97500,97400,97500,97400,37
|
|
20230913,123300,479005800,97500,97400,97500,97400,28
|
|
20230913,123200,476278100,97500,97500,97600,97500,69
|
|
20230913,123100,469549500,97500,97600,97600,97500,19
|
|
20230913,123000,467695900,97700,97700,97700,97700,26
|
|
20230913,122900,465155700,97800,97900,97900,97800,28
|
|
20230913,122800,462416300,98000,98000,98000,98000,8
|
|
20230913,122700,461632300,98100,98000,98100,98000,20
|
|
20230913,122600,459671800,98200,98000,98200,98000,67
|
|
20230913,122500,453101400,98000,98100,98100,98000,17
|
|
20230913,122400,451435200,98300,98200,98300,98100,41
|
|
20230913,122300,447410700,98100,98100,98200,98100,20
|
|
20230913,122200,445448400,98100,98100,98100,98100,9
|
|
20230913,122100,444565500,98100,98100,98300,98100,31
|
|
20230913,122000,441524200,98100,98100,98100,98000,28
|
|
20230913,121900,438777500,98100,98100,98200,98100,34
|
|
20230913,121800,435441400,98300,98200,98300,98100,45
|
|
20230913,121700,431023700,98100,98100,98200,98100,5
|
|
20230913,121600,430532900,98100,98100,98200,98100,25
|
|
20230913,121500,428080100,98100,98200,98300,98100,44
|
|
20230913,121400,423760400,98100,98200,98200,98100,22
|
|
20230913,121300,421601900,98200,98000,98200,98000,20
|
|
20230913,121200,419639900,98200,98000,98200,98000,22
|
|
20230913,121100,417482500,98100,98100,98100,98000,24
|
|
20230913,121000,415128200,98000,98100,98200,98000,37
|
|
20230913,120900,411499900,98000,98000,98000,98000,23
|
|
20230913,120800,409245900,98000,97800,98000,97800,22
|
|
20230913,120700,407093500,97700,97700,97700,97700,15
|
|
20230913,120600,405628000,97900,97700,97900,97700,20
|
|
20230913,120500,403673700,97700,97600,97700,97600,15
|
|
20230913,120400,402208400,97700,97800,97900,97700,19
|
|
20230913,120300,400350300,97700,97800,97900,97700,29
|
|
20230913,120200,397513900,97800,97700,97800,97700,18
|
|
20230913,120100,395755200,97700,97800,97800,97700,6
|
|
20230913,120000,395168900,97800,97700,97800,97700,40
|
|
20230913,115900,391258400,97700,97600,97700,97600,10
|
|
20230913,115800,390281500,97700,97700,97900,97700,25
|
|
20230913,115700,387838600,97600,97700,97700,97600,8
|
|
20230913,115600,387057200,97800,97700,97800,97700,37
|
|
20230913,115500,383440200,97900,97700,97900,97700,20
|
|
20230913,115400,381485900,97800,97600,97800,97600,34
|
|
20230913,115300,378165100,97700,97600,97800,97600,5
|
|
20230913,115200,377676700,97600,97800,97800,97600,15
|
|
20230913,115100,376212300,97700,97600,97700,97600,45
|
|
20230913,115000,371819600,97600,97800,97800,97500,23
|
|
20230913,114900,369574300,97700,97700,97700,97700,27
|
|
20230913,114800,366936400,97700,97800,97800,97700,29
|
|
20230913,114700,364100300,97800,97800,97800,97800,5
|
|
20230913,114600,363611300,97800,97800,97800,97800,16
|
|
20230913,114500,362046500,97900,97800,97900,97800,17
|
|
20230913,114400,360383800,98100,97700,98100,97700,27
|
|
20230913,114300,357743800,98100,97500,98100,97500,108
|
|
20230913,114200,347198700,97600,97500,97600,97500,7
|
|
20230913,114100,346515700,97500,97600,97600,97500,18
|
|
20230913,114000,344760600,97500,97500,97600,97500,26
|
|
20230913,113900,342225000,97400,97400,97500,97400,20
|
|
20230913,113800,340276700,97400,97500,97500,97400,23
|
|
20230913,113700,338034300,97400,97500,97500,97400,12
|
|
20230913,113600,336864400,97500,97500,97500,97400,14
|
|
20230913,113500,335499500,97500,97400,97500,97400,25
|
|
20230913,113400,333062100,97500,97500,97600,97400,41
|
|
20230913,113300,329062000,97500,97500,97500,97500,22
|
|
20230913,113200,326917000,97500,97500,97500,97400,26
|
|
20230913,113100,324382100,97500,97500,97500,97500,17
|
|
20230913,113000,322724600,97600,97400,97600,97400,5
|
|
20230913,112900,322237100,97600,97400,97600,97400,37
|
|
20230913,112800,318629400,97400,97500,97600,97400,31
|
|
20230913,112700,315605000,97600,97600,97600,97600,18
|
|
20230913,112600,313848200,97600,97600,97700,97600,18
|
|
20230913,112500,312091300,97600,97500,97700,97500,24
|
|
20230913,112400,309750300,97500,97500,97500,97500,4
|
|
20230913,112300,309360300,97500,97400,97600,97400,24
|
|
20230913,112200,307020300,97400,97500,97600,97400,28
|
|
20230913,112100,304290300,97400,97400,97400,97400,16
|
|
20230913,112000,302731900,97400,97400,97400,97400,21
|
|
20230913,111900,300686500,97500,97400,97500,97300,24
|
|
20230913,111800,298349000,97400,97300,97400,97300,14
|
|
20230913,111700,296985500,97400,97400,97500,97400,20
|
|
20230913,111600,295037100,97400,97500,97500,97400,17
|
|
20230913,111500,293379700,97500,97500,97500,97500,18
|
|
20230913,111400,291624700,97600,97600,97600,97600,21
|
|
20230913,111300,289575100,97500,97500,97500,97500,17
|
|
20230913,111200,287917600,97600,97400,97600,97400,25
|
|
20230913,111100,285479800,97400,97400,97500,97400,5
|
|
20230913,111000,284992500,97400,97300,97400,97300,30
|
|
20230913,110900,282070700,97400,97400,97400,97400,0
|
|
20230913,110800,282070700,97400,97600,97600,97400,21
|
|
20230913,110700,280024600,97600,97700,97700,97600,13
|
|
20230913,110600,278754600,97800,97800,97800,97800,0
|
|
20230913,110500,278754600,97800,98000,98000,97800,31
|
|
20230913,110400,275719500,98000,98100,98100,98000,6
|
|
20230913,110300,275131200,98000,98100,98100,98000,3
|
|
20230913,110200,274837100,98000,97900,98000,97900,3
|
|
20230913,110100,274543200,98100,97900,98100,97900,35
|
|
20230913,110000,271113000,98000,97900,98000,97900,22
|
|
20230913,105900,268957200,98000,98000,98000,98000,26
|
|
20230913,105800,266409200,98000,97900,98000,97900,7
|
|
20230913,105700,265723300,98000,98000,98100,98000,39
|
|
20230913,105600,261899200,98000,97900,98000,97900,26
|
|
20230913,105500,259351300,97900,98000,98000,97900,2
|
|
20230913,105400,259155400,98100,98000,98100,97900,33
|
|
20230913,105300,255922400,97900,98000,98000,97900,25
|
|
20230913,105200,253472700,98100,98300,98300,98000,7
|
|
20230913,105100,252786200,97900,97900,97900,97900,28
|
|
20230913,105000,250045000,97900,98000,98300,97800,180
|
|
20230913,104900,232406000,98300,98100,98300,98100,24
|
|
20230913,104800,230049800,98300,98300,98300,98300,12
|
|
20230913,104700,228870200,98300,97900,98300,97900,106
|
|
20230913,104600,218470700,98000,97800,98000,97800,67
|
|
20230913,104500,211916700,97900,97900,97900,97900,24
|
|
20230913,104400,209567100,97900,97900,98000,97800,9
|
|
20230913,104300,208685600,97900,97800,97900,97800,22
|
|
20230913,104200,206532100,97800,97800,97800,97800,3
|
|
20230913,104100,206238700,97800,97800,97900,97800,22
|
|
20230913,104000,204085100,97800,97800,97800,97800,12
|
|
20230913,103900,202911500,97800,97800,97800,97800,11
|
|
20230913,103800,201835700,97800,97700,97800,97700,16
|
|
20230913,103700,200272000,97700,97700,97800,97700,34
|
|
20230913,103600,196948200,97700,97900,97900,97700,62
|
|
20230913,103500,190882400,97900,97900,97900,97900,3
|
|
20230913,103400,190588700,98000,97900,98000,97900,34
|
|
20230913,103300,187259200,97900,97900,98000,97900,42
|
|
20230913,103200,183147300,97900,98000,98100,97900,26
|
|
20230913,103100,180599200,98200,98000,98200,97900,38
|
|
20230913,103000,176872800,98100,98100,98100,98100,48
|
|
20230913,102900,172164000,98100,98100,98100,98000,37
|
|
20230913,102800,168534700,98100,98000,98100,98000,22
|
|
20230913,102700,166376700,98000,98000,98100,98000,27
|
|
20230913,102600,163728200,98000,98000,98100,98000,7
|
|
20230913,102500,163042100,98000,98000,98000,97900,10
|
|
20230913,102400,162062200,98000,97900,98000,97900,7
|
|
20230913,102300,161376300,98100,98000,98100,98000,63
|
|
20230913,102200,155199800,98000,98100,98100,98000,8
|
|
20230913,102100,154415100,98100,97800,98100,97800,136
|
|
20230913,102000,141084500,98000,97900,98000,97800,43
|
|
20230913,101900,136876200,97900,97900,97900,97900,1
|
|
20230913,101800,136778300,98000,98000,98000,97900,45
|
|
20230913,101700,132368900,97900,97900,97900,97900,21
|
|
20230913,101600,130313000,98000,97900,98000,97900,21
|
|
20230913,101500,128255100,98000,97900,98000,97900,44
|
|
20230913,101400,123944500,97900,97900,97900,97900,10
|
|
20230913,101300,122965500,97800,98000,98000,97800,82
|
|
20230913,101200,114937800,98000,97900,98000,97900,35
|
|
20230913,101100,111507900,97900,97800,98000,97800,57
|
|
20230913,101000,105925200,97800,97700,97900,97700,5
|
|
20230913,100900,105436300,97800,97800,97900,97800,9
|
|
20230913,100800,104555500,97900,97900,97900,97900,0
|
|
20230913,100700,104555500,97900,97400,97900,97300,159
|
|
20230913,100600,89052500,97500,97300,97500,97200,23
|
|
20230913,100500,86814400,97400,97100,97400,97100,33
|
|
20230913,100400,83605200,97100,97000,97100,97000,13
|
|
20230913,100300,82344100,97000,96900,97000,96900,6
|
|
20230913,100200,81762300,97100,96800,97100,96800,8
|
|
20230913,100100,80987100,96800,96800,96800,96700,28
|
|
20230913,100000,78276900,96800,96700,96800,96700,8
|
|
20230913,095900,77503200,96700,96700,96700,96700,3
|
|
20230913,095800,77213100,96700,96600,96700,96600,27
|
|
20230913,095700,74602600,96600,96600,97000,96600,69
|
|
20230913,095600,67933300,97000,96400,97000,96300,57
|
|
20230913,095500,62436300,96300,96300,96300,96300,2
|
|
20230913,095400,62243700,96300,96400,96400,96300,3
|
|
20230913,095300,61954600,96300,96300,96300,96300,1
|
|
20230913,095200,61858300,96300,96300,96300,96300,3
|
|
20230913,095100,61569400,96300,96300,96300,96300,2
|
|
20230913,095000,61376800,96300,96300,96300,96300,1
|
|
20230913,094900,61280500,96300,96300,96300,96300,2
|
|
20230913,094800,61087900,96300,96300,96400,96300,6
|
|
20230913,094700,60509800,96300,96300,96300,96300,0
|
|
20230913,094600,60509800,96300,96300,96300,96300,1
|
|
20230913,094500,60413500,96300,96400,96500,96300,3
|
|
20230913,094400,60124300,96300,96400,96600,96300,134
|
|
20230913,094300,47206400,96400,96400,96400,96400,2
|
|
20230913,094200,47013600,96400,96400,96400,96400,3
|
|
20230913,094100,46724400,96400,96400,96400,96400,0
|
|
20230913,094000,46724400,96400,96500,96500,96400,5
|
|
20230913,093900,46242100,96400,96300,96400,96300,7
|
|
20230913,093800,45567400,96300,96300,96300,96300,2
|
|
20230913,093700,45374800,96300,96400,96400,96300,3
|
|
20230913,093600,45085700,96300,96300,96300,96300,2
|
|
20230913,093500,44893100,96300,96300,96300,96300,1
|
|
20230913,093400,44796800,96300,96300,96300,96300,1
|
|
20230913,093300,44700500,96300,96500,96500,96300,2
|
|
20230913,093200,44507700,96400,96400,96400,96400,4
|
|
20230913,093100,44122100,96300,96300,96300,96300,2
|
|
20230913,093000,43929500,96300,96200,96300,96200,29
|
|
20230913,092900,41137100,96200,96200,96200,96200,2
|
|
20230913,092800,40944700,96400,96200,96500,96200,49
|
|
20230913,092700,36229500,96200,96200,96200,96100,14
|
|
20230913,092600,34882800,96300,96200,96300,96200,6
|
|
20230913,092500,34305500,96200,96300,96400,96200,26
|
|
20230913,092400,31802900,96300,96300,96300,96200,8
|
|
20230913,092300,31032600,96300,96300,96300,96300,5
|
|
20230913,092200,30551100,96300,96500,96500,96300,7
|
|
20230913,092100,29876000,96500,96500,96500,96500,3
|
|
20230913,092000,29586500,96500,96500,96500,96500,0
|
|
20230913,091900,29586500,96500,96600,96600,96500,11
|
|
20230913,091800,28524000,96700,96700,96700,96700,2
|
|
20230913,091700,28330600,96800,96800,96800,96800,1
|
|
20230913,091600,28233800,96800,96900,96900,96800,6
|
|
20230913,091500,27652800,96900,96900,96900,96700,15
|
|
20230913,091400,26200500,96700,96700,96700,96700,0
|
|
20230913,091300,26200500,96700,96700,96700,96700,2
|
|
20230913,091200,26007100,96700,96800,96800,96700,3
|
|
20230913,091100,25716900,96800,96800,96800,96800,2
|
|
20230913,091000,25523300,97000,97000,97000,97000,60
|
|
20230913,090900,19703300,97200,97200,97200,97200,0
|
|
20230913,090800,19703300,97200,97200,97200,97200,7
|
|
20230913,090700,19022900,97400,97400,97400,97400,0
|
|
20230913,090600,19022900,97400,97300,97400,97300,14
|
|
20230913,090500,17659900,96800,96800,96800,96800,3
|
|
20230913,090400,17369500,96800,96800,96800,96800,18
|
|
20230913,090300,15627100,96800,96800,96800,96800,0
|
|
20230913,090200,15627100,96800,96800,96800,96800,3
|
|
20230913,090100,15336700,96700,97500,97500,96000,72
|
|
20230913,090000,8354700,98300,98300,98300,98300,84
|