574 lines
29 KiB
CSV
574 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,183100,998846100,97200,97200,97200,97200,35
|
|
20230922,183000,998846100,97200,97200,97200,97200,0
|
|
20230922,182900,998846100,97200,97200,97200,97200,0
|
|
20230922,182800,998846100,97200,97200,97200,97200,0
|
|
20230922,182700,998846100,97200,97200,97200,97200,0
|
|
20230922,182600,998846100,97200,97200,97200,97200,0
|
|
20230922,182500,998846100,97200,97200,97200,97200,0
|
|
20230922,182400,998846100,97200,97200,97200,97200,0
|
|
20230922,182300,998846100,97200,97200,97200,97200,0
|
|
20230922,182200,998846100,97200,97200,97200,97200,0
|
|
20230922,182100,998846100,97200,97200,97200,97200,0
|
|
20230922,182000,998846100,97200,97200,97200,97200,0
|
|
20230922,181900,998846100,97200,97200,97200,97200,0
|
|
20230922,181800,998846100,97200,97200,97200,97200,0
|
|
20230922,181700,998846100,97200,97200,97200,97200,0
|
|
20230922,181600,998846100,97200,97200,97200,97200,0
|
|
20230922,181500,998846100,97200,97200,97200,97200,0
|
|
20230922,181400,998846100,97200,97200,97200,97200,0
|
|
20230922,181300,998846100,97200,97200,97200,97200,0
|
|
20230922,181200,998846100,97200,97200,97200,97200,0
|
|
20230922,181100,998846100,97200,97200,97200,97200,0
|
|
20230922,181000,998846100,97200,97200,97200,97200,0
|
|
20230922,180900,998846100,97200,97200,97200,97200,0
|
|
20230922,180800,998846100,97200,97200,97200,97200,0
|
|
20230922,180700,998846100,97200,97200,97200,97200,0
|
|
20230922,180600,998846100,97200,97200,97200,97200,0
|
|
20230922,180500,998846100,97200,97200,97200,97200,0
|
|
20230922,180400,998846100,97200,97200,97200,97200,0
|
|
20230922,180300,998846100,97200,97200,97200,97200,0
|
|
20230922,180200,998846100,97200,97200,97200,97200,0
|
|
20230922,180100,998846100,97200,97200,97200,97200,35
|
|
20230922,180000,998846100,97200,97200,97200,97200,0
|
|
20230922,175900,998846100,97200,97200,97200,97200,0
|
|
20230922,175800,998846100,97200,97200,97200,97200,0
|
|
20230922,175700,998846100,97200,97200,97200,97200,0
|
|
20230922,175600,998846100,97200,97200,97200,97200,0
|
|
20230922,175500,998846100,97200,97200,97200,97200,0
|
|
20230922,175400,998846100,97200,97200,97200,97200,0
|
|
20230922,175300,998846100,97200,97200,97200,97200,0
|
|
20230922,175200,998846100,97200,97200,97200,97200,0
|
|
20230922,175100,998846100,97200,97200,97200,97200,0
|
|
20230922,175000,998846100,97200,97200,97200,97200,0
|
|
20230922,174900,998846100,97200,97200,97200,97200,0
|
|
20230922,174800,998846100,97200,97200,97200,97200,0
|
|
20230922,174700,998846100,97200,97200,97200,97200,0
|
|
20230922,174600,998846100,97200,97200,97200,97200,0
|
|
20230922,174500,998846100,97200,97200,97200,97200,0
|
|
20230922,174400,998846100,97200,97200,97200,97200,0
|
|
20230922,174300,998846100,97200,97200,97200,97200,0
|
|
20230922,174200,998846100,97200,97200,97200,97200,0
|
|
20230922,174100,998846100,97200,97200,97200,97200,0
|
|
20230922,174000,998846100,97200,97200,97200,97200,0
|
|
20230922,173900,998846100,97200,97200,97200,97200,0
|
|
20230922,173800,998846100,97200,97200,97200,97200,0
|
|
20230922,173700,998846100,97200,97200,97200,97200,0
|
|
20230922,173600,998846100,97200,97200,97200,97200,0
|
|
20230922,173500,998846100,97200,97200,97200,97200,0
|
|
20230922,173400,998846100,97200,97200,97200,97200,0
|
|
20230922,173300,998846100,97200,97200,97200,97200,0
|
|
20230922,173200,998846100,97200,97200,97200,97200,0
|
|
20230922,173100,998846100,97200,97200,97200,97200,35
|
|
20230922,173000,998846100,97200,97200,97200,97200,0
|
|
20230922,172900,998846100,97200,97200,97200,97200,0
|
|
20230922,172800,998846100,97200,97200,97200,97200,0
|
|
20230922,172700,998846100,97200,97200,97200,97200,0
|
|
20230922,172600,998846100,97200,97200,97200,97200,0
|
|
20230922,172500,998846100,97200,97200,97200,97200,0
|
|
20230922,172400,998846100,97200,97200,97200,97200,0
|
|
20230922,172300,998846100,97200,97200,97200,97200,0
|
|
20230922,172200,998846100,97200,97200,97200,97200,0
|
|
20230922,172100,998846100,97200,97200,97200,97200,0
|
|
20230922,172000,998846100,97200,97200,97200,97200,0
|
|
20230922,171900,998846100,97200,97200,97200,97200,0
|
|
20230922,171800,998846100,97200,97200,97200,97200,0
|
|
20230922,171700,998846100,97200,97200,97200,97200,0
|
|
20230922,171600,998846100,97200,97200,97200,97200,0
|
|
20230922,171500,998846100,97200,97200,97200,97200,0
|
|
20230922,171400,998846100,97200,97200,97200,97200,0
|
|
20230922,171300,998846100,97200,97200,97200,97200,0
|
|
20230922,171200,998846100,97200,97200,97200,97200,0
|
|
20230922,171100,998846100,97200,97200,97200,97200,0
|
|
20230922,171000,998846100,97200,97200,97200,97200,0
|
|
20230922,170900,998846100,97200,97200,97200,97200,0
|
|
20230922,170800,998846100,97200,97200,97200,97200,0
|
|
20230922,170700,998846100,97200,97200,97200,97200,0
|
|
20230922,170600,998846100,97200,97200,97200,97200,0
|
|
20230922,170500,998846100,97200,97200,97200,97200,0
|
|
20230922,170400,998846100,97200,97200,97200,97200,0
|
|
20230922,170300,998846100,97200,97200,97200,97200,0
|
|
20230922,170200,998846100,97200,97200,97200,97200,0
|
|
20230922,170100,998846100,97200,97200,97200,97200,35
|
|
20230922,170000,998846100,97200,97200,97200,97200,0
|
|
20230922,165900,998846100,97200,97200,97200,97200,0
|
|
20230922,165800,998846100,97200,97200,97200,97200,0
|
|
20230922,165700,998846100,97200,97200,97200,97200,0
|
|
20230922,165600,998846100,97200,97200,97200,97200,0
|
|
20230922,165500,998846100,97200,97200,97200,97200,0
|
|
20230922,165400,998846100,97200,97200,97200,97200,0
|
|
20230922,165300,998846100,97200,97200,97200,97200,0
|
|
20230922,165200,998846100,97200,97200,97200,97200,0
|
|
20230922,165100,998846100,97200,97200,97200,97200,0
|
|
20230922,165000,998846100,97200,97200,97200,97200,0
|
|
20230922,164900,998846100,97200,97200,97200,97200,0
|
|
20230922,164800,998846100,97200,97200,97200,97200,0
|
|
20230922,164700,998846100,97200,97200,97200,97200,0
|
|
20230922,164600,998846100,97200,97200,97200,97200,0
|
|
20230922,164500,998846100,97200,97200,97200,97200,0
|
|
20230922,164400,998846100,97200,97200,97200,97200,0
|
|
20230922,164300,998846100,97200,97200,97200,97200,0
|
|
20230922,164200,998846100,97200,97200,97200,97200,0
|
|
20230922,164100,998846100,97200,97200,97200,97200,0
|
|
20230922,164000,998846100,97200,97200,97200,97200,0
|
|
20230922,163900,998846100,97200,97200,97200,97200,0
|
|
20230922,163800,998846100,97200,97200,97200,97200,0
|
|
20230922,163700,998846100,97200,97200,97200,97200,0
|
|
20230922,163600,998846100,97200,97200,97200,97200,0
|
|
20230922,163500,998846100,97200,97200,97200,97200,0
|
|
20230922,163400,998846100,97200,97200,97200,97200,0
|
|
20230922,163300,998846100,97200,97200,97200,97200,0
|
|
20230922,163200,998846100,97200,97200,97200,97200,0
|
|
20230922,163100,998846100,97200,97200,97200,97200,35
|
|
20230922,163000,998846100,97200,97200,97200,97200,0
|
|
20230922,162900,998846100,97200,97200,97200,97200,0
|
|
20230922,162800,998846100,97200,97200,97200,97200,0
|
|
20230922,162700,998846100,97200,97200,97200,97200,0
|
|
20230922,162600,998846100,97200,97200,97200,97200,0
|
|
20230922,162500,998846100,97200,97200,97200,97200,0
|
|
20230922,162400,998846100,97200,97200,97200,97200,0
|
|
20230922,162300,998846100,97200,97200,97200,97200,0
|
|
20230922,162200,998846100,97200,97200,97200,97200,0
|
|
20230922,162100,998846100,97200,97200,97200,97200,0
|
|
20230922,162000,998846100,97200,97200,97200,97200,0
|
|
20230922,161900,998846100,97200,97200,97200,97200,0
|
|
20230922,161800,998846100,97200,97200,97200,97200,0
|
|
20230922,161700,998846100,97200,97200,97200,97200,0
|
|
20230922,161600,998846100,97200,97200,97200,97200,0
|
|
20230922,161500,998846100,97200,97200,97200,97200,0
|
|
20230922,161400,998846100,97200,97200,97200,97200,0
|
|
20230922,161300,998846100,97200,97200,97200,97200,0
|
|
20230922,161200,998846100,97200,97200,97200,97200,0
|
|
20230922,161100,998846100,97200,97200,97200,97200,0
|
|
20230922,161000,998846100,97200,97200,97200,97200,0
|
|
20230922,160900,998846100,97200,97200,97200,97200,0
|
|
20230922,160800,998846100,97200,97200,97200,97200,0
|
|
20230922,160700,998846100,97200,97200,97200,97200,0
|
|
20230922,160600,998846100,97200,97200,97200,97200,0
|
|
20230922,160500,998846100,97200,97200,97200,97200,0
|
|
20230922,160400,998846100,97200,97200,97200,97200,0
|
|
20230922,160300,998846100,97200,97200,97200,97200,0
|
|
20230922,160200,998846100,97200,97200,97200,97200,0
|
|
20230922,160100,998846100,97200,97200,97200,97200,35
|
|
20230922,160000,998846100,97200,97200,97200,97200,0
|
|
20230922,155900,998846100,97200,97200,97200,97200,0
|
|
20230922,155800,998846100,97200,97200,97200,97200,0
|
|
20230922,155700,998846100,97200,97200,97200,97200,0
|
|
20230922,155600,998846100,97200,97200,97200,97200,0
|
|
20230922,155500,998846100,97200,97200,97200,97200,0
|
|
20230922,155400,998846100,97200,97200,97200,97200,0
|
|
20230922,155300,998846100,97200,97200,97200,97200,0
|
|
20230922,155200,998846100,97200,97200,97200,97200,0
|
|
20230922,155100,998846100,97200,97200,97200,97200,0
|
|
20230922,155000,998846100,97200,97200,97200,97200,0
|
|
20230922,154900,998846100,97200,97200,97200,97200,0
|
|
20230922,154800,998846100,97200,97200,97200,97200,0
|
|
20230922,154700,998846100,97200,97200,97200,97200,0
|
|
20230922,154600,998846100,97200,97200,97200,97200,0
|
|
20230922,154500,998846100,97200,97200,97200,97200,0
|
|
20230922,154400,998846100,97200,97200,97200,97200,0
|
|
20230922,154300,998846100,97200,97200,97200,97200,0
|
|
20230922,154200,998846100,97200,97200,97200,97200,0
|
|
20230922,154100,998846100,97200,97200,97200,97200,0
|
|
20230922,154000,998846100,97200,97200,97200,97200,0
|
|
20230922,153900,998846100,97200,97200,97200,97200,0
|
|
20230922,153800,998846100,97200,97200,97200,97200,0
|
|
20230922,153700,998846100,97200,97200,97200,97200,0
|
|
20230922,153600,998846100,97200,97200,97200,97200,0
|
|
20230922,153500,998846100,97200,97200,97200,97200,0
|
|
20230922,153400,998846100,97200,97200,97200,97200,0
|
|
20230922,153300,998846100,97200,97200,97200,97200,0
|
|
20230922,153200,998846100,97200,97200,97200,97200,0
|
|
20230922,153100,998846100,97200,97200,97200,97200,35
|
|
20230922,153000,998846100,97200,97200,97200,97200,35
|
|
20230922,152900,995444100,97200,97200,97200,97200,0
|
|
20230922,152800,995444100,97200,97200,97200,97200,0
|
|
20230922,152700,995444100,97200,97200,97200,97200,0
|
|
20230922,152600,995444100,97200,97200,97200,97200,0
|
|
20230922,152500,995444100,97200,97200,97200,97200,0
|
|
20230922,152400,995444100,97200,97200,97200,97200,0
|
|
20230922,152300,995444100,97200,97200,97200,97200,0
|
|
20230922,152200,995444100,97200,97200,97200,97200,0
|
|
20230922,152100,995444100,97200,97200,97200,97200,0
|
|
20230922,152000,995444100,97200,97200,97200,97200,0
|
|
20230922,151900,995444100,97200,97200,97200,97200,2
|
|
20230922,151800,995249700,97200,97200,97200,97200,1
|
|
20230922,151700,995152500,97200,96900,97300,96900,46
|
|
20230922,151600,990680300,96600,96500,96600,96500,29
|
|
20230922,151500,987879600,96500,96900,96900,96500,34
|
|
20230922,151400,984591300,96800,96900,96900,96800,22
|
|
20230922,151300,982460100,97100,97100,97100,97100,0
|
|
20230922,151200,982460100,97100,96600,97100,96600,6
|
|
20230922,151100,981879700,96500,97000,97000,96500,80
|
|
20230922,151000,974135000,97000,96900,97000,96900,15
|
|
20230922,150900,972680200,97000,97000,97000,97000,0
|
|
20230922,150800,972680200,97000,97000,97100,97000,34
|
|
20230922,150700,969380800,97300,97300,97300,97300,0
|
|
20230922,150600,969380800,97300,97200,97300,96900,41
|
|
20230922,150500,965400500,97100,97000,97100,97000,27
|
|
20230922,150400,962779000,97100,97200,97200,97100,35
|
|
20230922,150300,959379100,97100,97100,97100,97100,12
|
|
20230922,150200,958213900,96900,96900,96900,96900,1
|
|
20230922,150100,958117000,97300,97300,97300,97300,0
|
|
20230922,150000,958117000,97300,97100,97300,97000,51
|
|
20230922,145900,953165700,97100,97300,97300,97100,3
|
|
20230922,145800,952874000,97300,97100,97300,97000,42
|
|
20230922,145700,948792700,97100,97100,97100,97100,1
|
|
20230922,145600,948695600,97100,97100,97100,97100,14
|
|
20230922,145500,947336200,97200,97200,97200,97200,23
|
|
20230922,145400,945100600,97300,97300,97300,97300,14
|
|
20230922,145300,943738400,97300,97200,97300,97000,40
|
|
20230922,145200,939849400,97100,97200,97200,97100,36
|
|
20230922,145100,936352500,97200,97300,97300,97200,22
|
|
20230922,145000,934212000,97300,97200,97300,97200,17
|
|
20230922,144900,932558200,97300,97300,97300,97200,17
|
|
20230922,144800,930904300,97200,97200,97200,97200,19
|
|
20230922,144700,929057500,97300,97200,97300,97100,32
|
|
20230922,144600,925947100,97100,97300,97300,97100,19
|
|
20230922,144500,924100600,97400,97300,97400,97300,16
|
|
20230922,144400,922542400,97300,97300,97400,97300,31
|
|
20230922,144300,919524400,97200,97200,97200,97200,2
|
|
20230922,144200,919330000,97200,97300,97300,97200,15
|
|
20230922,144100,917870600,97300,97300,97300,97300,19
|
|
20230922,144000,916021900,97300,97200,97300,97200,14
|
|
20230922,143900,914659800,97300,97400,97400,97300,21
|
|
20230922,143800,912614500,97300,97300,97300,97300,37
|
|
20230922,143700,909014400,97300,97400,97400,97300,36
|
|
20230922,143600,905510300,97200,97200,97200,97200,0
|
|
20230922,143500,905510300,97200,97200,97200,97200,0
|
|
20230922,143400,905510300,97200,97200,97200,97200,20
|
|
20230922,143300,903566300,97200,97300,97300,97200,30
|
|
20230922,143200,900649000,97300,97300,97300,97300,29
|
|
20230922,143100,897827300,97300,97300,97300,97300,14
|
|
20230922,143000,896465100,97300,97400,97400,97300,41
|
|
20230922,142900,892474500,97300,97300,97300,97300,0
|
|
20230922,142800,892474500,97300,97300,97300,97300,14
|
|
20230922,142700,891112300,97300,97300,97300,97300,19
|
|
20230922,142600,889263600,97300,97300,97400,97300,15
|
|
20230922,142500,887804000,97300,97300,97300,97300,27
|
|
20230922,142400,885176900,97300,97300,97300,97300,14
|
|
20230922,142300,883814700,97300,97300,97300,97300,13
|
|
20230922,142200,882549800,97300,97300,97300,97300,17
|
|
20230922,142100,880895700,97400,97300,97400,97300,37
|
|
20230922,142000,877295500,97300,97300,97300,97300,0
|
|
20230922,141900,877295500,97300,97400,97400,97300,20
|
|
20230922,141800,875347600,97400,97400,97400,97400,24
|
|
20230922,141700,873010000,97400,97300,97400,97300,15
|
|
20230922,141600,871549100,97300,97400,97400,97300,14
|
|
20230922,141500,870185600,97400,97400,97400,97300,35
|
|
20230922,141400,866776900,97400,97400,97400,97400,0
|
|
20230922,141300,866776900,97400,97500,97500,97400,37
|
|
20230922,141200,863171300,97400,97400,97400,97400,12
|
|
20230922,141100,862002500,97500,97400,97500,97400,36
|
|
20230922,141000,858493800,97400,97400,97400,97400,10
|
|
20230922,140900,857519800,97400,97400,97400,97400,14
|
|
20230922,140800,856156200,97300,97300,97300,97300,23
|
|
20230922,140700,853918300,97300,97300,97300,97300,14
|
|
20230922,140600,852556100,97300,97300,97300,97300,23
|
|
20230922,140500,850318200,97300,97300,97300,97300,13
|
|
20230922,140400,849053300,97300,97300,97300,97300,41
|
|
20230922,140300,845064000,97300,97300,97300,97300,8
|
|
20230922,140200,844285600,97400,97400,97400,97400,13
|
|
20230922,140100,843019400,97300,97300,97300,97300,19
|
|
20230922,140000,841170700,97300,97200,97300,97200,15
|
|
20230922,135900,839711300,97200,97200,97200,97200,1
|
|
20230922,135800,839614100,97200,97300,97300,97200,27
|
|
20230922,135700,836987100,97300,97300,97300,97300,34
|
|
20230922,135600,833678900,97400,97400,97400,97400,0
|
|
20230922,135500,833678900,97400,97200,97400,97200,2
|
|
20230922,135400,833484300,97300,97300,97300,97300,17
|
|
20230922,135300,831830200,97300,97200,97300,97200,21
|
|
20230922,135200,829787100,97300,97400,97400,97300,46
|
|
20230922,135100,825311200,97400,97300,97400,97300,14
|
|
20230922,135000,823947700,97300,97400,97400,97300,37
|
|
20230922,134900,820344100,97300,97300,97300,97300,1
|
|
20230922,134800,820246800,97400,97300,97400,97300,33
|
|
20230922,134700,817034300,97300,97300,97300,97300,9
|
|
20230922,134600,816158600,97200,97200,97200,97200,3
|
|
20230922,134500,815867000,97100,97100,97100,97100,6
|
|
20230922,134400,815284400,97100,97100,97100,97100,14
|
|
20230922,134300,813925000,97000,97000,97000,97000,0
|
|
20230922,134200,813925000,97000,97100,97100,97000,6
|
|
20230922,134100,813342800,97200,97500,97500,97200,74
|
|
20230922,134000,806133200,97700,97500,97700,97500,5
|
|
20230922,133900,805645500,97500,97500,97600,97500,94
|
|
20230922,133800,796479200,97600,97600,97600,97600,22
|
|
20230922,133700,794332000,97600,97700,97700,97600,19
|
|
20230922,133600,792476900,97600,97800,97800,97600,27
|
|
20230922,133500,789837900,97700,97700,97700,97700,5
|
|
20230922,133400,789349400,97700,97700,97700,97600,24
|
|
20230922,133300,787004700,97700,97700,97700,97700,7
|
|
20230922,133200,786320800,97600,97500,97600,97500,22
|
|
20230922,133100,784173800,97600,97600,97600,97500,23
|
|
20230922,133000,781929300,97500,97500,97500,97500,8
|
|
20230922,132900,781149300,97600,97600,97600,97400,87
|
|
20230922,132800,772664600,97600,97600,97600,97600,1
|
|
20230922,132700,772567000,97700,97700,97700,97600,39
|
|
20230922,132600,768756900,97800,97800,97800,97800,0
|
|
20230922,132500,768756900,97800,97700,97800,97600,28
|
|
20230922,132400,766020700,97600,97600,97600,97600,16
|
|
20230922,132300,764459100,97600,97600,97600,97600,7
|
|
20230922,132200,763775900,97500,97500,97600,97500,28
|
|
20230922,132100,761044600,97500,97500,97500,97500,25
|
|
20230922,132000,758607100,97500,97500,97500,97500,20
|
|
20230922,131900,756657100,97500,97400,97500,97400,20
|
|
20230922,131800,754708600,97400,97400,97400,97400,16
|
|
20230922,131700,753150200,97400,97300,97400,97300,20
|
|
20230922,131600,751202800,97300,97500,97500,97300,32
|
|
20230922,131500,748086100,97300,97600,97600,97300,488
|
|
20230922,131400,700503800,97700,97700,97700,97700,16
|
|
20230922,131300,698940600,97600,97600,97600,97600,5
|
|
20230922,131200,698452600,97600,97700,97700,97600,25
|
|
20230922,131100,696011300,97800,97700,97800,97700,14
|
|
20230922,131000,694643400,97800,97800,97800,97700,36
|
|
20230922,130900,691123200,97800,97800,97800,97800,6
|
|
20230922,130800,690536400,97700,97700,97700,97700,18
|
|
20230922,130700,688777800,97700,97700,97700,97600,13
|
|
20230922,130600,687508200,97700,97700,97700,97700,8
|
|
20230922,130500,686726600,97700,97600,97700,97600,35
|
|
20230922,130400,683310300,97600,97600,97600,97600,0
|
|
20230922,130300,683310300,97600,97700,97700,97600,35
|
|
20230922,130200,679891300,97600,97600,97600,97600,2
|
|
20230922,130100,679696100,97700,97700,97700,97700,50
|
|
20230922,130000,674811100,97700,97900,97900,97700,3
|
|
20230922,125900,674517600,97800,97700,97900,97700,36
|
|
20230922,125800,670995500,97700,97900,97900,97700,24
|
|
20230922,125700,668647100,97900,97800,97900,97800,14
|
|
20230922,125600,667277300,97800,97800,97800,97800,24
|
|
20230922,125500,664930100,97800,97700,97800,97700,34
|
|
20230922,125400,661605200,97800,97800,97800,97800,25
|
|
20230922,125300,659160200,97700,97700,97700,97700,12
|
|
20230922,125200,657987800,97700,97800,97800,97700,18
|
|
20230922,125100,656227500,97700,97800,97800,97700,20
|
|
20230922,125000,654272100,97800,97700,97800,97700,14
|
|
20230922,124900,652903000,97800,97800,97800,97800,13
|
|
20230922,124800,651631600,97800,97700,97800,97700,9
|
|
20230922,124700,650751600,97800,97800,97800,97800,14
|
|
20230922,124600,649382400,97800,97700,97800,97700,14
|
|
20230922,124500,648013300,97700,97700,97700,97700,10
|
|
20230922,124400,647036300,97700,97700,97700,97600,31
|
|
20230922,124300,644008300,97600,97600,97600,97600,1
|
|
20230922,124200,643910700,97600,97600,97700,97600,37
|
|
20230922,124100,640297600,97600,97600,97600,97600,7
|
|
20230922,124000,639614400,97600,97600,97700,97600,23
|
|
20230922,123900,637368200,97600,97700,97700,97600,11
|
|
20230922,123800,636293800,97600,97600,97600,97600,13
|
|
20230922,123700,635025000,97600,97700,97700,97600,31
|
|
20230922,123600,631998400,97600,97800,97800,97600,17
|
|
20230922,123500,630338500,97800,97800,97800,97600,18
|
|
20230922,123400,628579900,97700,97700,97700,97700,0
|
|
20230922,123300,628579900,97700,97600,97700,97600,44
|
|
20230922,123200,624281300,97700,97700,97700,97700,13
|
|
20230922,123100,623011200,97700,97700,97700,97700,19
|
|
20230922,123000,621154900,97600,97700,97700,97600,11
|
|
20230922,122900,620080300,97600,97700,97700,97600,26
|
|
20230922,122800,617540200,97700,97700,97700,97700,11
|
|
20230922,122700,616465500,97700,97700,97700,97700,0
|
|
20230922,122600,616465500,97700,97600,97700,97600,37
|
|
20230922,122500,612851900,97600,97600,97600,97600,13
|
|
20230922,122400,611583100,97600,97600,97600,97600,12
|
|
20230922,122300,610411900,97600,97600,97600,97600,14
|
|
20230922,122200,609045500,97500,97500,97500,97500,16
|
|
20230922,122100,607485500,97600,97600,97600,97500,88
|
|
20230922,122000,598904100,97600,97600,97600,97600,13
|
|
20230922,121900,597635300,97600,97600,97600,97600,23
|
|
20230922,121800,595390500,97600,97600,97600,97600,29
|
|
20230922,121700,592560100,97600,97600,97600,97600,6
|
|
20230922,121600,591974500,97600,97600,97600,97600,20
|
|
20230922,121500,590022500,97600,97600,97600,97500,20
|
|
20230922,121400,588070600,97500,97500,97500,97400,39
|
|
20230922,121300,584268200,97500,97500,97500,97500,13
|
|
20230922,121200,583000700,97500,97400,97500,97400,15
|
|
20230922,121100,581538300,97400,97500,97500,97400,41
|
|
20230922,121000,577541100,97400,97400,97400,97400,2
|
|
20230922,120900,577346300,97400,97500,97500,97400,42
|
|
20230922,120800,573251600,97400,97400,97400,97400,5
|
|
20230922,120700,572764600,97400,97600,97600,97400,90
|
|
20230922,120600,563990900,97700,97600,97700,97600,9
|
|
20230922,120500,563112400,97600,97600,97600,97600,20
|
|
20230922,120400,561160400,97500,97500,97500,97500,12
|
|
20230922,120300,559990400,97500,97500,97500,97500,26
|
|
20230922,120200,557455400,97500,97500,97500,97500,30
|
|
20230922,120100,554530400,97500,97500,97500,97500,17
|
|
20230922,120000,552872900,97500,97500,97500,97500,20
|
|
20230922,115900,550922900,97400,97400,97400,97400,24
|
|
20230922,115800,548585300,97400,97600,97600,97400,55
|
|
20230922,115700,543222800,97800,97800,97800,97700,20
|
|
20230922,115600,541268100,97700,97800,97800,97700,17
|
|
20230922,115500,539606400,97800,97700,97800,97600,26
|
|
20230922,115400,537066300,97700,97700,97700,97700,6
|
|
20230922,115300,536480100,97600,97600,97700,97500,100
|
|
20230922,115200,526721900,97700,97700,97700,97700,19
|
|
20230922,115100,524865600,97700,97600,97700,97600,12
|
|
20230922,115000,523694200,97600,97500,97600,97500,32
|
|
20230922,114900,520573600,97500,97500,97500,97500,8
|
|
20230922,114800,519793600,97500,97500,97500,97400,50
|
|
20230922,114700,514918800,97500,97400,97500,97400,31
|
|
20230922,114600,511897800,97400,97400,97400,97400,40
|
|
20230922,114500,508001800,97400,97200,97400,97200,49
|
|
20230922,114400,503229900,97300,97300,97300,97300,1
|
|
20230922,114300,503132600,97400,97200,97500,97200,57
|
|
20230922,114200,497585400,97300,97300,97300,97300,9
|
|
20230922,114100,496709700,97200,97100,97200,97100,26
|
|
20230922,114000,494183900,97100,97200,97200,97100,22
|
|
20230922,113900,492047000,97200,97100,97200,97100,24
|
|
20230922,113800,489715200,97200,97100,97200,97100,35
|
|
20230922,113700,486313500,97000,97100,97100,97000,14
|
|
20230922,113600,484954300,97100,97000,97100,97000,31
|
|
20230922,113500,481945100,96800,96800,96800,96800,0
|
|
20230922,113400,481945100,96800,96600,96800,96600,13
|
|
20230922,113300,480688100,96600,96500,96600,96500,18
|
|
20230922,113200,478951000,96400,96400,96400,96400,16
|
|
20230922,113100,477408600,96400,96400,96400,96400,72
|
|
20230922,113000,470467800,96300,96300,96300,96300,22
|
|
20230922,112900,468349200,96300,96300,96400,96300,31
|
|
20230922,112800,465362200,96200,96200,96300,96200,14
|
|
20230922,112700,464014800,96300,96300,96300,96300,25
|
|
20230922,112600,461607300,96100,96000,96100,96000,13
|
|
20230922,112500,460358700,96000,96000,96000,96000,0
|
|
20230922,112400,460358700,96000,95800,96000,95800,27
|
|
20230922,112300,457766900,95800,96000,96000,95800,3
|
|
20230922,112200,457479100,96000,96100,96100,96000,31
|
|
20230922,112100,454501300,96100,96100,96100,96100,17
|
|
20230922,112000,452867600,96400,96400,96400,96400,0
|
|
20230922,111900,452867600,96400,95700,96400,95700,664
|
|
20230922,111800,389255500,95700,95700,95700,95700,1
|
|
20230922,111700,389159800,95800,95700,95800,95700,17
|
|
20230922,111600,387531300,95700,95700,95700,95700,8
|
|
20230922,111500,386765700,95800,95800,95800,95800,14
|
|
20230922,111400,385424500,95700,95700,95700,95700,2
|
|
20230922,111300,385233100,95800,95900,95900,95700,117
|
|
20230922,111200,374024500,95900,95900,95900,95900,78
|
|
20230922,111100,366544300,95700,96000,96000,95700,222
|
|
20230922,111000,345291500,96000,96200,96200,96000,93
|
|
20230922,110900,336353200,96300,96300,96300,96300,0
|
|
20230922,110800,336353200,96300,96400,96400,96300,16
|
|
20230922,110700,334811000,96400,96600,96600,96400,19
|
|
20230922,110600,332977200,96600,96600,96600,96600,9
|
|
20230922,110500,332107800,96500,96500,96500,96500,15
|
|
20230922,110400,330660300,96500,96500,96500,96500,0
|
|
20230922,110300,330660300,96500,96500,96500,96500,13
|
|
20230922,110200,329405800,96300,96300,96300,96300,0
|
|
20230922,110100,329405800,96300,96500,96500,96300,10
|
|
20230922,110000,328441000,96500,96600,96600,96500,15
|
|
20230922,105900,326992200,96500,96500,96500,96500,1
|
|
20230922,105800,326895700,96500,96600,96600,96500,40
|
|
20230922,105700,323033100,96600,96600,96600,96600,0
|
|
20230922,105600,323033100,96600,96500,96600,96500,16
|
|
20230922,105500,321488900,96400,96400,96400,96400,0
|
|
20230922,105400,321488900,96400,96400,96400,96400,4
|
|
20230922,105300,321103300,96400,96400,96400,96400,14
|
|
20230922,105200,319753700,96300,96300,96300,96300,0
|
|
20230922,105100,319753700,96300,96300,96300,96300,7
|
|
20230922,105000,319079600,96300,96300,96300,96300,0
|
|
20230922,104900,319079600,96300,96300,96300,96300,14
|
|
20230922,104800,317731400,96200,96200,96200,96200,1
|
|
20230922,104700,317635200,96200,96300,96300,96200,25
|
|
20230922,104600,315227800,96300,96300,96300,96300,14
|
|
20230922,104500,313879600,96200,96200,96200,96200,0
|
|
20230922,104400,313879600,96200,96300,96300,96200,14
|
|
20230922,104300,312531500,96200,96200,96200,96200,1
|
|
20230922,104200,312435300,96200,96200,96200,96200,1
|
|
20230922,104100,312339100,96200,96200,96200,96200,0
|
|
20230922,104000,312339100,96200,96300,96300,96200,33
|
|
20230922,103900,309163200,96300,96500,96500,96300,44
|
|
20230922,103800,304922200,96500,96700,96700,96500,13
|
|
20230922,103700,303667500,96600,96500,96600,96500,14
|
|
20230922,103600,302315200,96600,97000,97000,96600,95
|
|
20230922,103500,293110300,97300,96900,97300,96900,138
|
|
20230922,103400,279714600,96900,96500,96900,96500,68
|
|
20230922,103300,273139200,96500,96400,96500,96300,122
|
|
20230922,103200,261378400,96400,96100,96400,96100,17
|
|
20230922,103100,259740900,96000,96000,96000,96000,0
|
|
20230922,103000,259740900,96000,96000,96000,96000,6
|
|
20230922,102900,259164900,95900,95900,95900,95900,1
|
|
20230922,102800,259069000,96000,96000,96000,96000,14
|
|
20230922,102700,257725000,95900,95900,95900,95900,11
|
|
20230922,102600,256670100,95700,95700,95700,95700,0
|
|
20230922,102500,256670100,95700,95700,95700,95700,13
|
|
20230922,102400,255426000,95800,95800,95800,95800,0
|
|
20230922,102300,255426000,95800,95800,95800,95800,0
|
|
20230922,102200,255426000,95800,95800,95800,95800,0
|
|
20230922,102100,255426000,95800,95800,95800,95800,0
|
|
20230922,102000,255426000,95800,95900,95900,95800,37
|
|
20230922,101900,251880100,95900,95900,95900,95900,0
|
|
20230922,101800,251880100,95900,95900,95900,95900,19
|
|
20230922,101700,250058000,95900,95900,95900,95900,0
|
|
20230922,101600,250058000,95900,95900,95900,95900,13
|
|
20230922,101500,248811300,95900,95900,95900,95900,0
|
|
20230922,101400,248811300,95900,95900,95900,95900,14
|
|
20230922,101300,247468700,95900,95900,95900,95900,19
|
|
20230922,101200,245646600,95900,96000,96000,95900,17
|
|
20230922,101100,244016000,96000,96000,96000,96000,0
|
|
20230922,101000,244016000,96000,96000,96000,96000,23
|
|
20230922,100900,241808000,95800,95800,95800,95800,0
|
|
20230922,100800,241808000,95800,95800,95800,95800,0
|
|
20230922,100700,241808000,95800,95800,95800,95800,34
|
|
20230922,100600,238550800,95800,95700,95800,95700,19
|
|
20230922,100500,236732400,95700,95700,95700,95700,0
|
|
20230922,100400,236732400,95700,95700,95700,95700,7
|
|
20230922,100300,236062500,95700,95700,95700,95700,0
|
|
20230922,100200,236062500,95700,95700,95700,95700,0
|
|
20230922,100100,236062500,95700,95700,95700,95700,12
|
|
20230922,100000,234914100,95700,95700,95700,95700,19
|
|
20230922,095900,233095800,95600,95600,95600,95600,30
|
|
20230922,095800,230227800,95600,95600,95600,95600,1
|
|
20230922,095700,230132200,95600,95600,95600,95600,13
|
|
20230922,095600,228889400,95500,95500,95500,95500,10
|
|
20230922,095500,227934400,95500,95500,95500,95500,0
|
|
20230922,095400,227934400,95500,95500,95500,95500,15
|
|
20230922,095300,226501900,95400,95400,95400,95400,0
|
|
20230922,095200,226501900,95400,95400,95400,95400,6
|
|
20230922,095100,225929500,95400,95400,95400,95400,0
|
|
20230922,095000,225929500,95400,95400,95400,95400,13
|
|
20230922,094900,224689300,95300,95300,95300,95300,12
|
|
20230922,094800,223545700,95300,95300,95300,95300,0
|
|
20230922,094700,223545700,95300,95300,95600,95300,474
|
|
20230922,094600,178370000,95300,95300,95700,95300,324
|
|
20230922,094500,147489600,95100,95100,95300,95100,215
|
|
20230922,094400,127008900,95100,95100,95100,95100,1
|
|
20230922,094300,126913800,95000,95300,95300,95000,94
|
|
20230922,094200,117955900,95400,95600,95700,95400,16
|
|
20230922,094100,116425300,95400,94900,95400,94700,467
|
|
20230922,094000,72070000,95000,94800,95100,94800,433
|
|
20230922,093900,30988500,94700,94700,94700,94700,1
|
|
20230922,093800,30893800,94700,94700,94700,94700,3
|
|
20230922,093700,30609700,94700,94700,94700,94700,3
|
|
20230922,093600,30325600,94700,94700,94700,94700,11
|
|
20230922,093500,29283900,94600,94600,94600,94600,1
|
|
20230922,093400,29189300,94600,94600,94600,94600,5
|
|
20230922,093300,28716300,94600,94800,94800,94600,41
|
|
20230922,093200,24830400,94800,94800,94800,94800,0
|
|
20230922,093100,24830400,94800,94800,94800,94800,0
|
|
20230922,093000,24830400,94800,94800,94800,94800,0
|
|
20230922,092900,24830400,94800,94800,94800,94800,6
|
|
20230922,092800,24261600,94700,94700,94700,94700,0
|
|
20230922,092700,24261600,94700,94700,94700,94700,4
|
|
20230922,092600,23882800,94700,94600,94700,94600,59
|
|
20230922,092500,18298600,94700,94700,94700,94700,8
|
|
20230922,092400,17541000,94700,94700,94700,94700,1
|
|
20230922,092300,17446300,94700,94700,94700,94700,0
|
|
20230922,092200,17446300,94700,94800,94800,94700,27
|
|
20230922,092100,14886800,94800,94800,94800,94800,0
|
|
20230922,092000,14886800,94800,94800,94800,94800,0
|
|
20230922,091900,14886800,94800,94800,94800,94800,25
|
|
20230922,091800,12516800,94800,94800,94800,94800,0
|
|
20230922,091700,12516800,94800,94800,94800,94800,0
|
|
20230922,091600,12516800,94800,94800,94800,94800,0
|
|
20230922,091500,12516800,94800,94800,94800,94800,14
|
|
20230922,091400,11189600,94800,94800,94800,94800,3
|
|
20230922,091300,10905200,94800,94800,94800,94800,18
|
|
20230922,091200,9198800,94800,94800,94800,94800,0
|
|
20230922,091100,9198800,94800,94800,94800,94800,6
|
|
20230922,091000,8630000,94600,94600,94600,94600,0
|
|
20230922,090900,8630000,94600,94600,94600,94600,0
|
|
20230922,090800,8630000,94600,94600,94900,94600,14
|
|
20230922,090700,7304700,94600,94600,94600,94600,0
|
|
20230922,090600,7304700,94600,94600,94600,94600,0
|
|
20230922,090500,7304700,94600,94600,94600,94600,0
|
|
20230922,090400,7304700,94600,94600,94600,94600,1
|
|
20230922,090300,7210100,94600,94600,94600,94600,3
|
|
20230922,090200,6926300,94900,95000,95000,94900,7
|
|
20230922,090100,6261500,95000,95000,95000,95000,0
|
|
20230922,090000,6261500,95000,95500,95800,94000,66
|