574 lines
30 KiB
CSV
574 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,183100,1579538700,100500,100500,100500,100500,364
|
|
20230926,183000,1579538700,100500,100500,100500,100500,0
|
|
20230926,182900,1579538700,100500,100500,100500,100500,0
|
|
20230926,182800,1579538700,100500,100500,100500,100500,0
|
|
20230926,182700,1579538700,100500,100500,100500,100500,0
|
|
20230926,182600,1579538700,100500,100500,100500,100500,0
|
|
20230926,182500,1579538700,100500,100500,100500,100500,0
|
|
20230926,182400,1579538700,100500,100500,100500,100500,0
|
|
20230926,182300,1579538700,100500,100500,100500,100500,0
|
|
20230926,182200,1579538700,100500,100500,100500,100500,0
|
|
20230926,182100,1579538700,100500,100500,100500,100500,0
|
|
20230926,182000,1579538700,100500,100500,100500,100500,0
|
|
20230926,181900,1579538700,100500,100500,100500,100500,0
|
|
20230926,181800,1579538700,100500,100500,100500,100500,0
|
|
20230926,181700,1579538700,100500,100500,100500,100500,0
|
|
20230926,181600,1579538700,100500,100500,100500,100500,0
|
|
20230926,181500,1579538700,100500,100500,100500,100500,0
|
|
20230926,181400,1579538700,100500,100500,100500,100500,0
|
|
20230926,181300,1579538700,100500,100500,100500,100500,0
|
|
20230926,181200,1579538700,100500,100500,100500,100500,0
|
|
20230926,181100,1579538700,100500,100500,100500,100500,0
|
|
20230926,181000,1579538700,100500,100500,100500,100500,0
|
|
20230926,180900,1579538700,100500,100500,100500,100500,0
|
|
20230926,180800,1579538700,100500,100500,100500,100500,0
|
|
20230926,180700,1579538700,100500,100500,100500,100500,0
|
|
20230926,180600,1579538700,100500,100500,100500,100500,0
|
|
20230926,180500,1579538700,100500,100500,100500,100500,0
|
|
20230926,180400,1579538700,100500,100500,100500,100500,0
|
|
20230926,180300,1579538700,100500,100500,100500,100500,0
|
|
20230926,180200,1579538700,100500,100500,100500,100500,0
|
|
20230926,180100,1579538700,100500,100500,100500,100500,364
|
|
20230926,180000,1579538700,100500,100500,100500,100500,0
|
|
20230926,175900,1579538700,100500,100500,100500,100500,0
|
|
20230926,175800,1579538700,100500,100500,100500,100500,0
|
|
20230926,175700,1579538700,100500,100500,100500,100500,0
|
|
20230926,175600,1579538700,100500,100500,100500,100500,0
|
|
20230926,175500,1579538700,100500,100500,100500,100500,0
|
|
20230926,175400,1579538700,100500,100500,100500,100500,0
|
|
20230926,175300,1579538700,100500,100500,100500,100500,0
|
|
20230926,175200,1579538700,100500,100500,100500,100500,0
|
|
20230926,175100,1579538700,100500,100500,100500,100500,0
|
|
20230926,175000,1579538700,100500,100500,100500,100500,0
|
|
20230926,174900,1579538700,100500,100500,100500,100500,0
|
|
20230926,174800,1579538700,100500,100500,100500,100500,0
|
|
20230926,174700,1579538700,100500,100500,100500,100500,0
|
|
20230926,174600,1579538700,100500,100500,100500,100500,0
|
|
20230926,174500,1579538700,100500,100500,100500,100500,0
|
|
20230926,174400,1579538700,100500,100500,100500,100500,0
|
|
20230926,174300,1579538700,100500,100500,100500,100500,0
|
|
20230926,174200,1579538700,100500,100500,100500,100500,0
|
|
20230926,174100,1579538700,100500,100500,100500,100500,0
|
|
20230926,174000,1579538700,100500,100500,100500,100500,0
|
|
20230926,173900,1579538700,100500,100500,100500,100500,0
|
|
20230926,173800,1579538700,100500,100500,100500,100500,0
|
|
20230926,173700,1579538700,100500,100500,100500,100500,0
|
|
20230926,173600,1579538700,100500,100500,100500,100500,0
|
|
20230926,173500,1579538700,100500,100500,100500,100500,0
|
|
20230926,173400,1579538700,100500,100500,100500,100500,0
|
|
20230926,173300,1579538700,100500,100500,100500,100500,0
|
|
20230926,173200,1579538700,100500,100500,100500,100500,0
|
|
20230926,173100,1579538700,100500,100500,100500,100500,364
|
|
20230926,173000,1579538700,100500,100500,100500,100500,0
|
|
20230926,172900,1579538700,100500,100500,100500,100500,0
|
|
20230926,172800,1579538700,100500,100500,100500,100500,0
|
|
20230926,172700,1579538700,100500,100500,100500,100500,0
|
|
20230926,172600,1579538700,100500,100500,100500,100500,0
|
|
20230926,172500,1579538700,100500,100500,100500,100500,0
|
|
20230926,172400,1579538700,100500,100500,100500,100500,0
|
|
20230926,172300,1579538700,100500,100500,100500,100500,0
|
|
20230926,172200,1579538700,100500,100500,100500,100500,0
|
|
20230926,172100,1579538700,100500,100500,100500,100500,0
|
|
20230926,172000,1579538700,100500,100500,100500,100500,0
|
|
20230926,171900,1579538700,100500,100500,100500,100500,0
|
|
20230926,171800,1579538700,100500,100500,100500,100500,0
|
|
20230926,171700,1579538700,100500,100500,100500,100500,0
|
|
20230926,171600,1579538700,100500,100500,100500,100500,0
|
|
20230926,171500,1579538700,100500,100500,100500,100500,0
|
|
20230926,171400,1579538700,100500,100500,100500,100500,0
|
|
20230926,171300,1579538700,100500,100500,100500,100500,0
|
|
20230926,171200,1579538700,100500,100500,100500,100500,0
|
|
20230926,171100,1579538700,100500,100500,100500,100500,0
|
|
20230926,171000,1579538700,100500,100500,100500,100500,0
|
|
20230926,170900,1579538700,100500,100500,100500,100500,0
|
|
20230926,170800,1579538700,100500,100500,100500,100500,0
|
|
20230926,170700,1579538700,100500,100500,100500,100500,0
|
|
20230926,170600,1579538700,100500,100500,100500,100500,0
|
|
20230926,170500,1579538700,100500,100500,100500,100500,0
|
|
20230926,170400,1579538700,100500,100500,100500,100500,0
|
|
20230926,170300,1579538700,100500,100500,100500,100500,0
|
|
20230926,170200,1579538700,100500,100500,100500,100500,0
|
|
20230926,170100,1579538700,100500,100500,100500,100500,364
|
|
20230926,170000,1579538700,100500,100500,100500,100500,0
|
|
20230926,165900,1579538700,100500,100500,100500,100500,0
|
|
20230926,165800,1579538700,100500,100500,100500,100500,0
|
|
20230926,165700,1579538700,100500,100500,100500,100500,0
|
|
20230926,165600,1579538700,100500,100500,100500,100500,0
|
|
20230926,165500,1579538700,100500,100500,100500,100500,0
|
|
20230926,165400,1579538700,100500,100500,100500,100500,0
|
|
20230926,165300,1579538700,100500,100500,100500,100500,0
|
|
20230926,165200,1579538700,100500,100500,100500,100500,0
|
|
20230926,165100,1579538700,100500,100500,100500,100500,0
|
|
20230926,165000,1579538700,100500,100500,100500,100500,0
|
|
20230926,164900,1579538700,100500,100500,100500,100500,0
|
|
20230926,164800,1579538700,100500,100500,100500,100500,0
|
|
20230926,164700,1579538700,100500,100500,100500,100500,0
|
|
20230926,164600,1579538700,100500,100500,100500,100500,0
|
|
20230926,164500,1579538700,100500,100500,100500,100500,0
|
|
20230926,164400,1579538700,100500,100500,100500,100500,0
|
|
20230926,164300,1579538700,100500,100500,100500,100500,0
|
|
20230926,164200,1579538700,100500,100500,100500,100500,0
|
|
20230926,164100,1579538700,100500,100500,100500,100500,0
|
|
20230926,164000,1579538700,100500,100500,100500,100500,0
|
|
20230926,163900,1579538700,100500,100500,100500,100500,0
|
|
20230926,163800,1579538700,100500,100500,100500,100500,0
|
|
20230926,163700,1579538700,100500,100500,100500,100500,0
|
|
20230926,163600,1579538700,100500,100500,100500,100500,0
|
|
20230926,163500,1579538700,100500,100500,100500,100500,0
|
|
20230926,163400,1579538700,100500,100500,100500,100500,0
|
|
20230926,163300,1579538700,100500,100500,100500,100500,0
|
|
20230926,163200,1579538700,100500,100500,100500,100500,0
|
|
20230926,163100,1579538700,100500,100500,100500,100500,364
|
|
20230926,163000,1579538700,100500,100500,100500,100500,0
|
|
20230926,162900,1579538700,100500,100500,100500,100500,0
|
|
20230926,162800,1579538700,100500,100500,100500,100500,0
|
|
20230926,162700,1579538700,100500,100500,100500,100500,0
|
|
20230926,162600,1579538700,100500,100500,100500,100500,0
|
|
20230926,162500,1579538700,100500,100500,100500,100500,0
|
|
20230926,162400,1579538700,100500,100500,100500,100500,0
|
|
20230926,162300,1579538700,100500,100500,100500,100500,0
|
|
20230926,162200,1579538700,100500,100500,100500,100500,0
|
|
20230926,162100,1579538700,100500,100500,100500,100500,0
|
|
20230926,162000,1579538700,100500,100500,100500,100500,0
|
|
20230926,161900,1579538700,100500,100500,100500,100500,0
|
|
20230926,161800,1579538700,100500,100500,100500,100500,0
|
|
20230926,161700,1579538700,100500,100500,100500,100500,0
|
|
20230926,161600,1579538700,100500,100500,100500,100500,0
|
|
20230926,161500,1579538700,100500,100500,100500,100500,0
|
|
20230926,161400,1579538700,100500,100500,100500,100500,0
|
|
20230926,161300,1579538700,100500,100500,100500,100500,0
|
|
20230926,161200,1579538700,100500,100500,100500,100500,0
|
|
20230926,161100,1579538700,100500,100500,100500,100500,0
|
|
20230926,161000,1579538700,100500,100500,100500,100500,0
|
|
20230926,160900,1579538700,100500,100500,100500,100500,0
|
|
20230926,160800,1579538700,100500,100500,100500,100500,0
|
|
20230926,160700,1579538700,100500,100500,100500,100500,0
|
|
20230926,160600,1579538700,100500,100500,100500,100500,0
|
|
20230926,160500,1579538700,100500,100500,100500,100500,0
|
|
20230926,160400,1579538700,100500,100500,100500,100500,0
|
|
20230926,160300,1579538700,100500,100500,100500,100500,0
|
|
20230926,160200,1579538700,100500,100500,100500,100500,0
|
|
20230926,160100,1579538700,100500,100500,100500,100500,364
|
|
20230926,160000,1579538700,100500,100500,100500,100500,0
|
|
20230926,155900,1579538700,100500,100500,100500,100500,0
|
|
20230926,155800,1579538700,100500,100500,100500,100500,0
|
|
20230926,155700,1579538700,100500,100500,100500,100500,0
|
|
20230926,155600,1579538700,100500,100500,100500,100500,0
|
|
20230926,155500,1579538700,100500,100500,100500,100500,0
|
|
20230926,155400,1579538700,100500,100500,100500,100500,0
|
|
20230926,155300,1579538700,100500,100500,100500,100500,0
|
|
20230926,155200,1579538700,100500,100500,100500,100500,0
|
|
20230926,155100,1579538700,100500,100500,100500,100500,0
|
|
20230926,155000,1579538700,100500,100500,100500,100500,0
|
|
20230926,154900,1579538700,100500,100500,100500,100500,0
|
|
20230926,154800,1579538700,100500,100500,100500,100500,0
|
|
20230926,154700,1579538700,100500,100500,100500,100500,0
|
|
20230926,154600,1579538700,100500,100500,100500,100500,0
|
|
20230926,154500,1579538700,100500,100500,100500,100500,0
|
|
20230926,154400,1579538700,100500,100500,100500,100500,0
|
|
20230926,154300,1579538700,100500,100500,100500,100500,0
|
|
20230926,154200,1579538700,100500,100500,100500,100500,0
|
|
20230926,154100,1579538700,100500,100500,100500,100500,0
|
|
20230926,154000,1579538700,100500,100500,100500,100500,0
|
|
20230926,153900,1579538700,100500,100500,100500,100500,0
|
|
20230926,153800,1579538700,100500,100500,100500,100500,0
|
|
20230926,153700,1579538700,100500,100500,100500,100500,0
|
|
20230926,153600,1579538700,100500,100500,100500,100500,0
|
|
20230926,153500,1579538700,100500,100500,100500,100500,0
|
|
20230926,153400,1579538700,100500,100500,100500,100500,0
|
|
20230926,153300,1579538700,100500,100500,100500,100500,0
|
|
20230926,153200,1579538700,100500,100500,100500,100500,0
|
|
20230926,153100,1579538700,100500,100500,100500,100500,364
|
|
20230926,153000,1579538700,100500,100500,100500,100500,364
|
|
20230926,152900,1542956700,100500,100500,100500,100500,0
|
|
20230926,152800,1542956700,100500,100500,100500,100500,0
|
|
20230926,152700,1542956700,100500,100500,100500,100500,0
|
|
20230926,152600,1542956700,100500,100500,100500,100500,0
|
|
20230926,152500,1542956700,100500,100500,100500,100500,0
|
|
20230926,152400,1542956700,100500,100500,100500,100500,0
|
|
20230926,152300,1542956700,100500,100500,100500,100500,0
|
|
20230926,152200,1542956700,100500,100500,100500,100500,0
|
|
20230926,152100,1542956700,100500,100500,100500,100500,0
|
|
20230926,152000,1542956700,100500,100500,100500,100500,0
|
|
20230926,151900,1542956700,100500,100000,100600,99700,38
|
|
20230926,151800,1539146500,100000,100000,100000,100000,8
|
|
20230926,151700,1538346500,99600,100000,100000,99600,14
|
|
20230926,151600,1536949100,100000,100000,100000,100000,12
|
|
20230926,151500,1535749100,100000,99800,100000,99800,19
|
|
20230926,151400,1533852300,100000,99800,100000,99800,23
|
|
20230926,151300,1531553900,99800,99600,99800,99600,9
|
|
20230926,151200,1530655900,99800,99800,99800,99600,7
|
|
20230926,151100,1529957500,100100,100100,100100,99900,29
|
|
20230926,151000,1527054800,100100,100700,100700,99800,45
|
|
20230926,150900,1522532000,100600,99600,100600,99600,54
|
|
20230926,150800,1517127900,100000,99600,100000,99600,6
|
|
20230926,150700,1516529500,99300,99100,99300,99100,10
|
|
20230926,150600,1515536700,100700,98900,100700,98900,30
|
|
20230926,150500,1512557700,100300,100700,100900,100300,649
|
|
20230926,150400,1447208400,100900,100700,100900,100700,279
|
|
20230926,150300,1419057600,100900,100900,100900,100900,176
|
|
20230926,150200,1401299200,100900,100900,100900,100900,13
|
|
20230926,150100,1399987500,100900,100800,100900,100800,60
|
|
20230926,150000,1393938800,100900,100800,100900,100800,2
|
|
20230926,145900,1393737100,101000,101000,101000,100800,562
|
|
20230926,145800,1337031000,101000,100700,101000,100700,10
|
|
20230926,145700,1336022000,100800,100800,101200,100800,1652
|
|
20230926,145600,1169157000,100700,100500,100900,100300,627
|
|
20230926,145500,1106069500,100500,100100,100500,100100,67
|
|
20230926,145400,1099337000,100100,100100,100100,100100,1
|
|
20230926,145300,1099236900,100500,100400,100500,100400,371
|
|
20230926,145200,1061988300,100500,100400,100500,100400,191
|
|
20230926,145100,1042811700,100400,100500,100500,100100,120
|
|
20230926,145000,1030770500,100500,100200,100700,100200,838
|
|
20230926,144900,946597900,100300,100200,100300,100100,168
|
|
20230926,144800,929771300,100100,100100,100100,100100,122
|
|
20230926,144700,917559100,100100,100100,100100,100100,4
|
|
20230926,144600,917158700,100000,100100,100100,100000,12
|
|
20230926,144500,915958500,100000,100000,100000,100000,4
|
|
20230926,144400,915558500,100100,100100,100100,100100,2
|
|
20230926,144300,915358300,99900,100100,100200,99900,114
|
|
20230926,144200,903942900,100100,100100,100100,100100,3
|
|
20230926,144100,903642600,100100,100100,100100,99800,28
|
|
20230926,144000,900841300,100000,99900,100100,99700,895
|
|
20230926,143900,811342400,99900,99600,99900,99600,45
|
|
20230926,143800,806856200,99600,98600,99600,98600,103
|
|
20230926,143700,796687700,98500,99600,99600,98500,475
|
|
20230926,143600,749415300,99800,100200,100200,99600,186
|
|
20230926,143500,730845500,100200,99400,100200,99400,751
|
|
20230926,143400,656074200,99400,98400,99400,98400,110
|
|
20230926,143300,645205000,98800,98800,99400,98700,129
|
|
20230926,143200,632468700,99500,98200,99500,98000,2031
|
|
20230926,143100,432036900,98200,98100,98200,98100,8
|
|
20230926,143000,431252000,98100,97900,98100,97900,8
|
|
20230926,142900,430468000,97900,97800,97900,97700,7
|
|
20230926,142800,429783400,97800,97800,97800,97700,5
|
|
20230926,142700,429294500,97800,97800,97800,97700,4
|
|
20230926,142600,428903400,97800,97700,97800,97600,5
|
|
20230926,142500,428414700,97600,97700,97800,97600,25
|
|
20230926,142400,425972100,97900,98100,98100,97800,28
|
|
20230926,142300,423231900,98100,97900,98100,97900,6
|
|
20230926,142200,422643500,98100,98100,98100,97900,10
|
|
20230926,142100,421662700,98100,98100,98100,97900,7
|
|
20230926,142000,420976200,98100,98100,98100,97900,5
|
|
20230926,141900,420485900,98100,98100,98100,98100,7
|
|
20230926,141800,419799200,98100,98100,98100,97900,8
|
|
20230926,141700,419014600,98100,98000,98100,97900,10
|
|
20230926,141600,418034100,97800,97800,97800,97600,6
|
|
20230926,141500,417447500,97600,97800,97800,97600,4
|
|
20230926,141400,417056500,97800,97800,97800,97600,6
|
|
20230926,141300,416469900,97800,97800,97800,97600,4
|
|
20230926,141200,416078900,97800,97600,97800,97600,4
|
|
20230926,141100,415687900,97800,97800,97800,97600,5
|
|
20230926,141000,415199100,97800,97600,97800,97600,7
|
|
20230926,140900,414514700,97800,97800,97800,97800,5
|
|
20230926,140800,414025700,97800,97600,97800,97600,2
|
|
20230926,140700,413830300,97600,97600,97600,97600,1
|
|
20230926,140600,413732700,97700,97700,97700,97700,2
|
|
20230926,140500,413537300,97700,97800,97800,97700,25
|
|
20230926,140400,411092800,97900,97900,97900,97900,12
|
|
20230926,140300,409918000,98100,98100,98100,97900,6
|
|
20230926,140200,409329600,98100,97900,98100,97900,5
|
|
20230926,140100,408839300,98100,98100,98100,98100,10
|
|
20230926,140000,407858300,98100,98100,98100,97900,5
|
|
20230926,135900,407368000,98100,98100,98100,97900,5
|
|
20230926,135800,406877700,98100,98100,98100,97900,5
|
|
20230926,135700,406387400,98100,98100,98100,97900,6
|
|
20230926,135600,405799000,98100,97900,98100,97900,4
|
|
20230926,135500,405406800,98100,98100,98100,97900,5
|
|
20230926,135400,404916500,98100,98100,98100,98100,4
|
|
20230926,135300,404524100,98100,98100,98100,97900,9
|
|
20230926,135200,403641400,98100,98100,98100,97900,8
|
|
20230926,135100,402856800,98100,98100,98100,97900,5
|
|
20230926,135000,402366500,98100,97900,98100,97900,4
|
|
20230926,134900,401974300,98100,97900,98100,97900,4
|
|
20230926,134800,401582100,98100,98100,98100,98100,4
|
|
20230926,134700,401189700,97900,98100,98100,97900,3
|
|
20230926,134600,400895600,97900,98100,98100,97900,4
|
|
20230926,134500,400503400,97900,98100,98100,97900,4
|
|
20230926,134400,400111200,98100,98100,98100,97900,5
|
|
20230926,134300,399620900,98100,97900,98100,97900,3
|
|
20230926,134200,399326800,98100,98100,98100,98100,4
|
|
20230926,134100,398934400,98100,98100,98100,97900,6
|
|
20230926,134000,398346000,98100,98100,98100,97900,5
|
|
20230926,133900,397855700,98100,98000,98100,97800,5
|
|
20230926,133800,397365800,98000,97800,98000,97800,3
|
|
20230926,133700,397072000,98000,97800,98000,97800,4
|
|
20230926,133600,396680200,98000,98000,98000,98000,5
|
|
20230926,133500,396190200,97800,98000,98000,97800,3
|
|
20230926,133400,395896400,98000,98000,98000,97800,4
|
|
20230926,133300,395504600,98000,97800,98000,97800,5
|
|
20230926,133200,395014800,98000,98000,98000,97800,6
|
|
20230926,133100,394427000,98000,98100,98100,97900,9
|
|
20230926,133000,393544600,97800,97800,97800,97800,1
|
|
20230926,132900,393446800,97800,97800,97800,97800,1
|
|
20230926,132800,393349000,97800,97800,97800,97800,0
|
|
20230926,132700,393349000,97800,97800,97800,97800,1
|
|
20230926,132600,393251200,97900,97900,97900,97900,1
|
|
20230926,132500,393153300,97900,98000,98000,97900,11
|
|
20230926,132400,392075400,98000,98100,98100,98000,15
|
|
20230926,132300,390604000,98200,98400,98400,98200,13
|
|
20230926,132200,389327000,98300,98300,98300,98300,3
|
|
20230926,132100,389032100,98300,98300,98300,98300,7
|
|
20230926,132000,388344000,98300,98300,98300,98300,4
|
|
20230926,131900,387950800,98300,98300,98300,98300,5
|
|
20230926,131800,387459300,98300,98100,98300,98100,4
|
|
20230926,131700,387066400,98100,98100,98100,98100,4
|
|
20230926,131600,386674000,98100,98100,98100,98100,5
|
|
20230926,131500,386183500,98100,98100,98100,98100,3
|
|
20230926,131400,385889200,98100,98100,98100,98100,3
|
|
20230926,131300,385594900,97900,97700,97900,97700,23
|
|
20230926,131200,383346000,97700,97700,97700,97700,11
|
|
20230926,131100,382271300,97600,97600,97600,97600,0
|
|
20230926,131000,382271300,97600,97600,97600,97600,1
|
|
20230926,130900,382173700,97600,97600,97600,97600,0
|
|
20230926,130800,382173700,97600,97600,97600,97600,2
|
|
20230926,130700,381978500,97700,97700,97700,97700,3
|
|
20230926,130600,381685400,97700,97700,97700,97700,1
|
|
20230926,130500,381587700,97800,98100,98100,97800,29
|
|
20230926,130400,378749700,98100,98100,98100,98100,4
|
|
20230926,130300,378357300,98100,98100,98100,98100,3
|
|
20230926,130200,378063000,98100,98100,98100,98100,2
|
|
20230926,130100,377866800,98100,98100,98100,98100,0
|
|
20230926,130000,377866800,98100,98100,98100,98100,0
|
|
20230926,125900,377866800,98100,98100,98100,98100,0
|
|
20230926,125800,377866800,98100,98100,98100,98100,0
|
|
20230926,125700,377866800,98100,98100,98100,97900,4
|
|
20230926,125600,377474600,97900,98100,98200,97900,25
|
|
20230926,125500,375024000,98100,98100,98100,98100,0
|
|
20230926,125400,375024000,98100,98200,98200,98100,10
|
|
20230926,125300,374042100,98200,98300,98300,98200,2
|
|
20230926,125200,373845600,98400,98300,98400,98300,29
|
|
20230926,125100,370994800,98300,98400,98400,98300,20
|
|
20230926,125000,369028600,98400,98500,98500,98400,3
|
|
20230926,124900,368733300,98500,98500,98500,98400,3
|
|
20230926,124800,368437900,98500,98400,98500,98400,5
|
|
20230926,124700,367945800,98400,98000,98400,97900,146
|
|
20230926,124600,353629600,98000,98000,98000,98000,21
|
|
20230926,124500,351571600,98000,98000,98000,97900,16
|
|
20230926,124400,350003700,97900,98000,98000,97900,4
|
|
20230926,124300,349611800,98000,98000,98000,98000,2
|
|
20230926,124200,349415800,97900,98000,98000,97900,4
|
|
20230926,124100,349023900,98000,98000,98000,97900,4
|
|
20230926,124000,348632000,98000,98000,98000,98000,3
|
|
20230926,123900,348338000,97900,98000,98000,97900,5
|
|
20230926,123800,347848100,97800,97900,97900,97800,3
|
|
20230926,123700,347554600,97900,97900,97900,97900,5
|
|
20230926,123600,347065100,97900,97900,97900,97800,4
|
|
20230926,123500,346673600,97900,97900,97900,97900,4
|
|
20230926,123400,346282000,97900,97900,97900,97900,4
|
|
20230926,123300,345890400,97900,97900,97900,97900,4
|
|
20230926,123200,345498800,97900,97800,97900,97800,6
|
|
20230926,123100,344911500,97800,97800,97800,97800,5
|
|
20230926,123000,344422500,97800,97800,97800,97800,3
|
|
20230926,122900,344129100,97800,97800,97800,97800,3
|
|
20230926,122800,343835700,97800,97800,97800,97800,3
|
|
20230926,122700,343542300,97800,97800,97800,97800,3
|
|
20230926,122600,343248900,97800,97700,97800,97700,12
|
|
20230926,122500,342076400,97700,97700,97700,97700,3
|
|
20230926,122400,341783300,97700,97700,97700,97700,3
|
|
20230926,122300,341490200,97700,97700,97700,97700,3
|
|
20230926,122200,341197100,97700,97700,97700,97700,6
|
|
20230926,122100,340610900,97700,97700,97700,97700,1
|
|
20230926,122000,340513200,97500,97500,97500,97500,2
|
|
20230926,121900,340318200,97500,97500,97500,97500,1
|
|
20230926,121800,340220700,97700,97700,97700,97700,0
|
|
20230926,121700,340220700,97700,97700,97700,97700,0
|
|
20230926,121600,340220700,97700,97700,97700,97700,0
|
|
20230926,121500,340220700,97700,97700,97700,97700,3
|
|
20230926,121400,339927600,97700,97800,97800,97700,2
|
|
20230926,121300,339732100,97800,97700,97800,97700,61
|
|
20230926,121200,333771000,97800,97800,97800,97800,0
|
|
20230926,121100,333771000,97800,97800,97800,97800,0
|
|
20230926,121000,333771000,97800,97800,97800,97800,0
|
|
20230926,120900,333771000,97800,97800,97800,97800,0
|
|
20230926,120800,333771000,97800,97800,97800,97800,0
|
|
20230926,120700,333771000,97800,97800,97800,97800,0
|
|
20230926,120600,333771000,97800,97800,97800,97800,0
|
|
20230926,120500,333771000,97800,97800,97800,97800,0
|
|
20230926,120400,333771000,97800,97800,97800,97800,0
|
|
20230926,120300,333771000,97800,97400,97800,97400,21
|
|
20230926,120200,331724600,97400,97200,97400,97200,30
|
|
20230926,120100,328808000,97200,97200,97200,97200,2
|
|
20230926,120000,328613600,97200,97100,97200,97100,7
|
|
20230926,115900,327933700,97200,97100,97200,97100,9
|
|
20230926,115800,327059400,97200,97100,97200,97100,6
|
|
20230926,115700,326476700,97200,97100,97200,97100,8
|
|
20230926,115600,325699800,97400,97100,97400,97100,6
|
|
20230926,115500,325116900,97400,97200,97400,97100,12
|
|
20230926,115400,323950200,97200,97200,97200,97200,7
|
|
20230926,115300,323269800,97400,97300,97400,97300,34
|
|
20230926,115200,319961500,97300,97400,97400,97300,12
|
|
20230926,115100,318793200,97300,97300,97300,97300,5
|
|
20230926,115000,318306700,97300,97300,97300,97300,6
|
|
20230926,114900,317722900,97300,97300,97300,97300,5
|
|
20230926,114800,317236400,97300,97300,97300,97300,6
|
|
20230926,114700,316652600,97300,97300,97300,97300,8
|
|
20230926,114600,315874200,97300,97300,97300,97300,5
|
|
20230926,114500,315387700,97300,97300,97300,97300,5
|
|
20230926,114400,314901200,97300,97300,97300,97300,5
|
|
20230926,114300,314414700,97400,97600,97600,97400,5
|
|
20230926,114200,313927000,97700,97800,97800,97700,10
|
|
20230926,114100,312949700,97800,97800,97800,97800,5
|
|
20230926,114000,312460700,97800,97900,97900,97800,10
|
|
20230926,113900,311482600,98000,98000,98000,98000,6
|
|
20230926,113800,310894600,98100,98100,98100,98100,12
|
|
20230926,113700,309717400,98100,98100,98100,98100,5
|
|
20230926,113600,309226900,98100,98100,98100,98100,5
|
|
20230926,113500,308736400,98500,98200,98500,98100,10
|
|
20230926,113400,307753200,98200,98300,98300,98200,6
|
|
20230926,113300,307163800,98400,98600,98600,98400,48
|
|
20230926,113200,302437100,98800,98600,98800,98600,5
|
|
20230926,113100,301943900,98800,98800,98800,98800,0
|
|
20230926,113000,301943900,98800,98600,98800,98600,15
|
|
20230926,112900,300463500,98800,98700,98800,98700,8
|
|
20230926,112800,299673300,98700,98700,98700,98600,12
|
|
20230926,112700,298489200,98700,98700,98700,98700,3
|
|
20230926,112600,298193100,98700,98700,98700,98600,8
|
|
20230926,112500,297403800,98700,98700,98700,98700,4
|
|
20230926,112400,297009000,98700,98700,98700,98600,4
|
|
20230926,112300,296614300,98700,98700,98700,98700,3
|
|
20230926,112200,296318200,98700,98700,98700,98700,10
|
|
20230926,112100,295331200,98700,98700,98700,98700,3
|
|
20230926,112000,295035100,98700,98700,98700,98700,0
|
|
20230926,111900,295035100,98700,98700,98700,98700,3
|
|
20230926,111800,294739000,98600,98600,98600,98600,0
|
|
20230926,111700,294739000,98600,98600,98600,98600,1
|
|
20230926,111600,294640400,98700,98800,98800,98700,28
|
|
20230926,111500,291874700,98800,98800,98800,98800,6
|
|
20230926,111400,291281900,98900,98900,98900,98900,1
|
|
20230926,111300,291183000,99000,99000,99000,99000,22
|
|
20230926,111200,289005000,99100,99200,99200,99100,11
|
|
20230926,111100,287914800,99100,99400,99400,99100,2
|
|
20230926,111000,287716300,99300,99000,99300,99000,28
|
|
20230926,110900,284942000,98800,98700,98800,98700,17
|
|
20230926,110800,283264000,98700,98700,98700,98700,4
|
|
20230926,110700,282869200,98700,98700,98700,98700,3
|
|
20230926,110600,282573100,98700,98700,98700,98700,3
|
|
20230926,110500,282277000,98700,98700,98700,98700,2
|
|
20230926,110400,282079600,98500,98500,98500,98500,0
|
|
20230926,110300,282079600,98500,98500,98500,98500,0
|
|
20230926,110200,282079600,98500,98500,98500,98500,0
|
|
20230926,110100,282079600,98500,98700,98700,98500,17
|
|
20230926,110000,280404700,98700,98700,98700,98700,6
|
|
20230926,105900,279812500,98700,98700,98700,98700,3
|
|
20230926,105800,279516400,98700,98700,98700,98700,3
|
|
20230926,105700,279220300,98700,98700,98700,98700,4
|
|
20230926,105600,278825500,98600,98100,98600,98100,53
|
|
20230926,105500,273624300,98100,98100,98100,98100,3
|
|
20230926,105400,273330000,98100,98000,98100,98000,4
|
|
20230926,105300,272937700,98000,98000,98000,98000,14
|
|
20230926,105200,271565700,97900,97900,97900,97900,0
|
|
20230926,105100,271565700,97900,97900,97900,97900,0
|
|
20230926,105000,271565700,97900,98100,98200,97800,93
|
|
20230926,104900,262466500,98100,98100,98100,98100,5
|
|
20230926,104800,261976000,97900,97900,97900,97900,1
|
|
20230926,104700,261878100,97900,98000,98100,97900,14
|
|
20230926,104600,260506000,98000,98000,98000,98000,2
|
|
20230926,104500,260310000,98000,98000,98000,98000,0
|
|
20230926,104400,260310000,98000,98100,98100,97900,39
|
|
20230926,104300,256487900,98100,98100,98100,98100,4
|
|
20230926,104200,256095500,98100,98100,98100,98100,2
|
|
20230926,104100,255899300,98100,98100,98100,98100,8
|
|
20230926,104000,255114500,97900,97900,97900,97900,0
|
|
20230926,103900,255114500,97900,97900,97900,97900,0
|
|
20230926,103800,255114500,97900,98000,98100,97900,19
|
|
20230926,103700,253251700,98000,98000,98000,98000,0
|
|
20230926,103600,253251700,98000,98000,98000,98000,0
|
|
20230926,103500,253251700,98000,98300,98300,98000,79
|
|
20230926,103400,245487200,98100,98100,98100,98100,8
|
|
20230926,103300,244702400,98200,98200,98200,98200,0
|
|
20230926,103200,244702400,98200,98200,98200,98200,0
|
|
20230926,103100,244702400,98200,98200,98200,98200,0
|
|
20230926,103000,244702400,98200,98200,98200,98200,0
|
|
20230926,102900,244702400,98200,97900,98200,97900,25
|
|
20230926,102800,242251000,97900,98000,98000,97900,21
|
|
20230926,102700,240193100,98200,98200,98200,98200,0
|
|
20230926,102600,240193100,98200,98200,98200,98200,0
|
|
20230926,102500,240193100,98200,98200,98200,98200,0
|
|
20230926,102400,240193100,98200,98200,98200,98200,0
|
|
20230926,102300,240193100,98200,98200,98200,98200,0
|
|
20230926,102200,240193100,98200,98200,98200,98200,0
|
|
20230926,102100,240193100,98200,98200,98200,98200,0
|
|
20230926,102000,240193100,98200,98100,98200,98100,12
|
|
20230926,101900,239015400,98100,98100,98100,98100,0
|
|
20230926,101800,239015400,98100,98100,98100,98100,0
|
|
20230926,101700,239015400,98100,98100,98100,98100,5
|
|
20230926,101600,238524900,98000,98000,98000,98000,14
|
|
20230926,101500,237152900,98000,98000,98000,98000,0
|
|
20230926,101400,237152900,98000,98000,98000,98000,0
|
|
20230926,101300,237152900,98000,98000,98000,98000,1
|
|
20230926,101200,237054900,97900,97900,97900,97900,0
|
|
20230926,101100,237054900,97900,97700,98100,97700,15
|
|
20230926,101000,235586000,97600,97700,97700,97500,40
|
|
20230926,100900,231681000,97700,97700,97700,97700,0
|
|
20230926,100800,231681000,97700,97700,97700,97700,0
|
|
20230926,100700,231681000,97700,97700,97700,97400,34
|
|
20230926,100600,228361600,97700,97700,97700,97700,20
|
|
20230926,100500,226407600,97700,97700,97700,97700,1
|
|
20230926,100400,226309900,97700,97700,97700,97700,0
|
|
20230926,100300,226309900,97700,97700,97700,97700,0
|
|
20230926,100200,226309900,97700,97700,97700,97700,0
|
|
20230926,100100,226309900,97700,97200,97700,97200,128
|
|
20230926,100000,213835400,97200,97900,97900,97100,540
|
|
20230926,095900,161315200,98100,98100,98100,98100,0
|
|
20230926,095800,161315200,98100,98100,98100,98100,8
|
|
20230926,095700,160530400,98200,98200,98200,98200,0
|
|
20230926,095600,160530400,98200,98200,98200,98200,0
|
|
20230926,095500,160530400,98200,98000,98200,97900,33
|
|
20230926,095400,157296700,98000,98000,98000,98000,0
|
|
20230926,095300,157296700,98000,98000,98000,98000,4
|
|
20230926,095200,156904700,98100,98300,98300,98100,15
|
|
20230926,095100,155430500,98300,98300,98300,98300,1
|
|
20230926,095000,155332200,98400,98400,98400,98400,0
|
|
20230926,094900,155332200,98400,98400,98400,98400,14
|
|
20230926,094800,153954600,98500,98500,98500,98500,9
|
|
20230926,094700,153068100,98500,98500,98500,98500,0
|
|
20230926,094600,153068100,98500,98500,98500,98500,7
|
|
20230926,094500,152378600,98500,98500,98500,98500,0
|
|
20230926,094400,152378600,98500,98500,98500,98500,2
|
|
20230926,094300,152181600,98400,98600,98600,98400,10
|
|
20230926,094200,151196000,98500,98500,98500,98500,4
|
|
20230926,094100,150802000,98500,98600,98600,98500,2
|
|
20230926,094000,150604900,98600,98400,98600,98400,12
|
|
20230926,093900,149422100,98500,98500,98500,98500,5
|
|
20230926,093800,148929600,98700,98700,98700,98700,3
|
|
20230926,093700,148633500,98700,98700,98700,98700,1
|
|
20230926,093600,148534800,98500,98800,98800,98500,2
|
|
20230926,093500,148337500,98800,98900,98900,98600,47
|
|
20230926,093400,143702400,98800,99200,99200,98500,394
|
|
20230926,093300,104848800,99000,99100,99100,99000,5
|
|
20230926,093200,104353400,99200,99200,99200,99200,5
|
|
20230926,093100,103857400,99300,99300,99300,99300,1
|
|
20230926,093000,103758100,99400,99300,99400,99300,16
|
|
20230926,092900,102167800,99300,99300,99300,99300,0
|
|
20230926,092800,102167800,99300,99300,99300,99300,1
|
|
20230926,092700,102068500,99400,99600,99600,99400,162
|
|
20230926,092600,85933700,99600,99600,99600,99600,0
|
|
20230926,092500,85933700,99600,99400,99600,99200,71
|
|
20230926,092400,78872800,99600,99300,99600,99300,128
|
|
20230926,092300,66146500,99300,99300,99300,99300,32
|
|
20230926,092200,62968900,98700,98700,98700,98700,1
|
|
20230926,092100,62870200,99300,98700,99300,98700,3
|
|
20230926,092000,62573500,99200,99200,99200,99200,0
|
|
20230926,091900,62573500,99200,99400,99400,99200,196
|
|
20230926,091800,43094900,99400,99600,99600,99400,4
|
|
20230926,091700,42697000,99400,99500,99500,99400,2
|
|
20230926,091600,42498100,99500,99500,99500,99500,6
|
|
20230926,091500,41901100,99500,99400,99500,99400,26
|
|
20230926,091400,39316600,99100,98700,99100,98700,15
|
|
20230926,091300,37831700,99000,98800,99000,98800,193
|
|
20230926,091200,18726900,98700,98600,98700,98600,116
|
|
20230926,091100,7289100,98600,98400,98700,98400,56
|
|
20230926,091000,1777200,98900,98300,98900,98300,2
|
|
20230926,090900,1580000,98900,98900,98900,98900,1
|
|
20230926,090800,1481100,99100,99100,99100,99100,0
|
|
20230926,090700,1481100,99100,99100,99100,99100,0
|
|
20230926,090600,1481100,99100,99100,99100,99100,0
|
|
20230926,090500,1481100,99100,99100,99100,99100,0
|
|
20230926,090400,1481100,99100,99100,99100,99100,0
|
|
20230926,090300,1481100,99100,99100,99100,99100,5
|
|
20230926,090200,985600,99100,99100,99100,99100,0
|
|
20230926,090100,985600,99100,99100,99100,99100,0
|
|
20230926,090000,985600,99100,98500,99100,98500,10
|