675 lines
34 KiB
CSV
675 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,201200,395007000,98200,98200,98200,98200,53
|
|
20230922,201100,395007000,98200,98200,98200,98200,0
|
|
20230922,201000,395007000,98200,98200,98200,98200,0
|
|
20230922,200900,395007000,98200,98200,98200,98200,0
|
|
20230922,200800,395007000,98200,98200,98200,98200,0
|
|
20230922,200700,395007000,98200,98200,98200,98200,0
|
|
20230922,200600,395007000,98200,98200,98200,98200,0
|
|
20230922,200500,395007000,98200,98200,98200,98200,0
|
|
20230922,200400,395007000,98200,98200,98200,98200,0
|
|
20230922,200300,395007000,98200,98200,98200,98200,0
|
|
20230922,200200,395007000,98200,98200,98200,98200,0
|
|
20230922,200100,395007000,98200,98200,98200,98200,0
|
|
20230922,200000,395007000,98200,98200,98200,98200,0
|
|
20230922,195900,395007000,98200,98200,98200,98200,0
|
|
20230922,195800,395007000,98200,98200,98200,98200,0
|
|
20230922,195700,395007000,98200,98200,98200,98200,0
|
|
20230922,195600,395007000,98200,98200,98200,98200,0
|
|
20230922,195500,395007000,98200,98200,98200,98200,0
|
|
20230922,195400,395007000,98200,98200,98200,98200,0
|
|
20230922,195300,395007000,98200,98200,98200,98200,0
|
|
20230922,195200,395007000,98200,98200,98200,98200,0
|
|
20230922,195100,395007000,98200,98200,98200,98200,0
|
|
20230922,195000,395007000,98200,98200,98200,98200,0
|
|
20230922,194900,395007000,98200,98200,98200,98200,0
|
|
20230922,194800,395007000,98200,98200,98200,98200,0
|
|
20230922,194700,395007000,98200,98200,98200,98200,0
|
|
20230922,194600,395007000,98200,98200,98200,98200,0
|
|
20230922,194500,395007000,98200,98200,98200,98200,0
|
|
20230922,194400,395007000,98200,98200,98200,98200,0
|
|
20230922,194300,395007000,98200,98200,98200,98200,0
|
|
20230922,194200,395007000,98200,98200,98200,98200,53
|
|
20230922,194100,395007000,98200,98200,98200,98200,0
|
|
20230922,194000,395007000,98200,98200,98200,98200,0
|
|
20230922,193900,395007000,98200,98200,98200,98200,0
|
|
20230922,193800,395007000,98200,98200,98200,98200,0
|
|
20230922,193700,395007000,98200,98200,98200,98200,0
|
|
20230922,193600,395007000,98200,98200,98200,98200,0
|
|
20230922,193500,395007000,98200,98200,98200,98200,0
|
|
20230922,193400,395007000,98200,98200,98200,98200,0
|
|
20230922,193300,395007000,98200,98200,98200,98200,0
|
|
20230922,193200,395007000,98200,98200,98200,98200,0
|
|
20230922,193100,395007000,98200,98200,98200,98200,0
|
|
20230922,193000,395007000,98200,98200,98200,98200,0
|
|
20230922,192900,395007000,98200,98200,98200,98200,0
|
|
20230922,192800,395007000,98200,98200,98200,98200,0
|
|
20230922,192700,395007000,98200,98200,98200,98200,0
|
|
20230922,192600,395007000,98200,98200,98200,98200,0
|
|
20230922,192500,395007000,98200,98200,98200,98200,0
|
|
20230922,192400,395007000,98200,98200,98200,98200,0
|
|
20230922,192300,395007000,98200,98200,98200,98200,0
|
|
20230922,192200,395007000,98200,98200,98200,98200,0
|
|
20230922,192100,395007000,98200,98200,98200,98200,0
|
|
20230922,192000,395007000,98200,98200,98200,98200,0
|
|
20230922,191900,395007000,98200,98200,98200,98200,0
|
|
20230922,191800,395007000,98200,98200,98200,98200,0
|
|
20230922,191700,395007000,98200,98200,98200,98200,0
|
|
20230922,191600,395007000,98200,98200,98200,98200,0
|
|
20230922,191500,395007000,98200,98200,98200,98200,0
|
|
20230922,191400,395007000,98200,98200,98200,98200,0
|
|
20230922,191300,395007000,98200,98200,98200,98200,0
|
|
20230922,191200,395007000,98200,98200,98200,98200,53
|
|
20230922,191100,395007000,98200,98200,98200,98200,0
|
|
20230922,191000,395007000,98200,98200,98200,98200,0
|
|
20230922,190900,395007000,98200,98200,98200,98200,0
|
|
20230922,190800,395007000,98200,98200,98200,98200,0
|
|
20230922,190700,395007000,98200,98200,98200,98200,0
|
|
20230922,190600,395007000,98200,98200,98200,98200,0
|
|
20230922,190500,395007000,98200,98200,98200,98200,0
|
|
20230922,190400,395007000,98200,98200,98200,98200,0
|
|
20230922,190300,395007000,98200,98200,98200,98200,0
|
|
20230922,190200,395007000,98200,98200,98200,98200,0
|
|
20230922,190100,395007000,98200,98200,98200,98200,0
|
|
20230922,190000,395007000,98200,98200,98200,98200,0
|
|
20230922,185900,395007000,98200,98200,98200,98200,0
|
|
20230922,185800,395007000,98200,98200,98200,98200,0
|
|
20230922,185700,395007000,98200,98200,98200,98200,0
|
|
20230922,185600,395007000,98200,98200,98200,98200,0
|
|
20230922,185500,395007000,98200,98200,98200,98200,0
|
|
20230922,185400,395007000,98200,98200,98200,98200,0
|
|
20230922,185300,395007000,98200,98200,98200,98200,0
|
|
20230922,185200,395007000,98200,98200,98200,98200,0
|
|
20230922,185100,395007000,98200,98200,98200,98200,0
|
|
20230922,185000,395007000,98200,98200,98200,98200,0
|
|
20230922,184900,395007000,98200,98200,98200,98200,0
|
|
20230922,184800,395007000,98200,98200,98200,98200,0
|
|
20230922,184700,395007000,98200,98200,98200,98200,0
|
|
20230922,184600,395007000,98200,98200,98200,98200,0
|
|
20230922,184500,395007000,98200,98200,98200,98200,0
|
|
20230922,184400,395007000,98200,98200,98200,98200,0
|
|
20230922,184300,395007000,98200,98200,98200,98200,0
|
|
20230922,184200,395007000,98200,98200,98200,98200,53
|
|
20230922,184100,395007000,98200,98200,98200,98200,0
|
|
20230922,184000,395007000,98200,98200,98200,98200,0
|
|
20230922,183900,395007000,98200,98200,98200,98200,0
|
|
20230922,183800,395007000,98200,98200,98200,98200,0
|
|
20230922,183700,395007000,98200,98200,98200,98200,0
|
|
20230922,183600,395007000,98200,98200,98200,98200,0
|
|
20230922,183500,395007000,98200,98200,98200,98200,0
|
|
20230922,183400,395007000,98200,98200,98200,98200,0
|
|
20230922,183300,395007000,98200,98200,98200,98200,0
|
|
20230922,183200,395007000,98200,98200,98200,98200,0
|
|
20230922,183100,395007000,98200,98200,98200,98200,0
|
|
20230922,183000,395007000,98200,98200,98200,98200,0
|
|
20230922,182900,395007000,98200,98200,98200,98200,0
|
|
20230922,182800,395007000,98200,98200,98200,98200,0
|
|
20230922,182700,395007000,98200,98200,98200,98200,0
|
|
20230922,182600,395007000,98200,98200,98200,98200,0
|
|
20230922,182500,395007000,98200,98200,98200,98200,0
|
|
20230922,182400,395007000,98200,98200,98200,98200,0
|
|
20230922,182300,395007000,98200,98200,98200,98200,0
|
|
20230922,182200,395007000,98200,98200,98200,98200,0
|
|
20230922,182100,395007000,98200,98200,98200,98200,0
|
|
20230922,182000,395007000,98200,98200,98200,98200,0
|
|
20230922,181900,395007000,98200,98200,98200,98200,0
|
|
20230922,181800,395007000,98200,98200,98200,98200,0
|
|
20230922,181700,395007000,98200,98200,98200,98200,0
|
|
20230922,181600,395007000,98200,98200,98200,98200,0
|
|
20230922,181500,395007000,98200,98200,98200,98200,0
|
|
20230922,181400,395007000,98200,98200,98200,98200,0
|
|
20230922,181300,395007000,98200,98200,98200,98200,0
|
|
20230922,181200,395007000,98200,98200,98200,98200,53
|
|
20230922,181100,395007000,98200,98200,98200,98200,0
|
|
20230922,181000,395007000,98200,98200,98200,98200,0
|
|
20230922,180900,395007000,98200,98200,98200,98200,0
|
|
20230922,180800,395007000,98200,98200,98200,98200,0
|
|
20230922,180700,395007000,98200,98200,98200,98200,0
|
|
20230922,180600,395007000,98200,98200,98200,98200,0
|
|
20230922,180500,395007000,98200,98200,98200,98200,0
|
|
20230922,180400,395007000,98200,98200,98200,98200,0
|
|
20230922,180300,395007000,98200,98200,98200,98200,0
|
|
20230922,180200,395007000,98200,98200,98200,98200,0
|
|
20230922,180100,395007000,98200,98200,98200,98200,0
|
|
20230922,180000,395007000,98200,98200,98200,98200,0
|
|
20230922,175900,395007000,98200,98200,98200,98200,0
|
|
20230922,175800,395007000,98200,98200,98200,98200,0
|
|
20230922,175700,395007000,98200,98200,98200,98200,0
|
|
20230922,175600,395007000,98200,98200,98200,98200,0
|
|
20230922,175500,395007000,98200,98200,98200,98200,0
|
|
20230922,175400,395007000,98200,98200,98200,98200,0
|
|
20230922,175300,395007000,98200,98200,98200,98200,0
|
|
20230922,175200,395007000,98200,98200,98200,98200,0
|
|
20230922,175100,395007000,98200,98200,98200,98200,0
|
|
20230922,175000,395007000,98200,98200,98200,98200,0
|
|
20230922,174900,395007000,98200,98200,98200,98200,0
|
|
20230922,174800,395007000,98200,98200,98200,98200,0
|
|
20230922,174700,395007000,98200,98200,98200,98200,0
|
|
20230922,174600,395007000,98200,98200,98200,98200,0
|
|
20230922,174500,395007000,98200,98200,98200,98200,0
|
|
20230922,174400,395007000,98200,98200,98200,98200,0
|
|
20230922,174300,395007000,98200,98200,98200,98200,0
|
|
20230922,174200,395007000,98200,98200,98200,98200,53
|
|
20230922,174100,395007000,98200,98200,98200,98200,0
|
|
20230922,174000,395007000,98200,98200,98200,98200,0
|
|
20230922,173900,395007000,98200,98200,98200,98200,0
|
|
20230922,173800,395007000,98200,98200,98200,98200,0
|
|
20230922,173700,395007000,98200,98200,98200,98200,0
|
|
20230922,173600,395007000,98200,98200,98200,98200,0
|
|
20230922,173500,395007000,98200,98200,98200,98200,0
|
|
20230922,173400,395007000,98200,98200,98200,98200,0
|
|
20230922,173300,395007000,98200,98200,98200,98200,0
|
|
20230922,173200,395007000,98200,98200,98200,98200,0
|
|
20230922,173100,395007000,98200,98200,98200,98200,0
|
|
20230922,173000,395007000,98200,98200,98200,98200,0
|
|
20230922,172900,395007000,98200,98200,98200,98200,0
|
|
20230922,172800,395007000,98200,98200,98200,98200,0
|
|
20230922,172700,395007000,98200,98200,98200,98200,0
|
|
20230922,172600,395007000,98200,98200,98200,98200,0
|
|
20230922,172500,395007000,98200,98200,98200,98200,0
|
|
20230922,172400,395007000,98200,98200,98200,98200,0
|
|
20230922,172300,395007000,98200,98200,98200,98200,0
|
|
20230922,172200,395007000,98200,98200,98200,98200,0
|
|
20230922,172100,395007000,98200,98200,98200,98200,0
|
|
20230922,172000,395007000,98200,98200,98200,98200,0
|
|
20230922,171900,395007000,98200,98200,98200,98200,0
|
|
20230922,171800,395007000,98200,98200,98200,98200,0
|
|
20230922,171700,395007000,98200,98200,98200,98200,0
|
|
20230922,171600,395007000,98200,98200,98200,98200,0
|
|
20230922,171500,395007000,98200,98200,98200,98200,0
|
|
20230922,171400,395007000,98200,98200,98200,98200,0
|
|
20230922,171300,395007000,98200,98200,98200,98200,0
|
|
20230922,171200,395007000,98200,98200,98200,98200,53
|
|
20230922,171100,395007000,98200,98200,98200,98200,0
|
|
20230922,171000,395007000,98200,98200,98200,98200,0
|
|
20230922,170900,395007000,98200,98200,98200,98200,0
|
|
20230922,170800,395007000,98200,98200,98200,98200,0
|
|
20230922,170700,395007000,98200,98200,98200,98200,0
|
|
20230922,170600,395007000,98200,98200,98200,98200,0
|
|
20230922,170500,395007000,98200,98200,98200,98200,0
|
|
20230922,170400,395007000,98200,98200,98200,98200,0
|
|
20230922,170300,395007000,98200,98200,98200,98200,0
|
|
20230922,170200,395007000,98200,98200,98200,98200,0
|
|
20230922,170100,395007000,98200,98200,98200,98200,0
|
|
20230922,170000,395007000,98200,98200,98200,98200,0
|
|
20230922,165900,395007000,98200,98200,98200,98200,0
|
|
20230922,165800,395007000,98200,98200,98200,98200,0
|
|
20230922,165700,395007000,98200,98200,98200,98200,0
|
|
20230922,165600,395007000,98200,98200,98200,98200,0
|
|
20230922,165500,395007000,98200,98200,98200,98200,0
|
|
20230922,165400,395007000,98200,98200,98200,98200,0
|
|
20230922,165300,395007000,98200,98200,98200,98200,0
|
|
20230922,165200,395007000,98200,98200,98200,98200,0
|
|
20230922,165100,395007000,98200,98200,98200,98200,0
|
|
20230922,165000,395007000,98200,98200,98200,98200,0
|
|
20230922,164900,395007000,98200,98200,98200,98200,0
|
|
20230922,164800,395007000,98200,98200,98200,98200,0
|
|
20230922,164700,395007000,98200,98200,98200,98200,0
|
|
20230922,164600,395007000,98200,98200,98200,98200,0
|
|
20230922,164500,395007000,98200,98200,98200,98200,0
|
|
20230922,164400,395007000,98200,98200,98200,98200,0
|
|
20230922,164300,395007000,98200,98200,98200,98200,0
|
|
20230922,164200,395007000,98200,98200,98200,98200,53
|
|
20230922,164100,395007000,98200,98200,98200,98200,0
|
|
20230922,164000,395007000,98200,98200,98200,98200,0
|
|
20230922,163900,395007000,98200,98200,98200,98200,0
|
|
20230922,163800,395007000,98200,98200,98200,98200,0
|
|
20230922,163700,395007000,98200,98200,98200,98200,0
|
|
20230922,163600,395007000,98200,98200,98200,98200,0
|
|
20230922,163500,395007000,98200,98200,98200,98200,0
|
|
20230922,163400,395007000,98200,98200,98200,98200,0
|
|
20230922,163300,395007000,98200,98200,98200,98200,0
|
|
20230922,163200,395007000,98200,98200,98200,98200,0
|
|
20230922,163100,395007000,98200,98200,98200,98200,0
|
|
20230922,163000,395007000,98200,98200,98200,98200,0
|
|
20230922,162900,395007000,98200,98200,98200,98200,0
|
|
20230922,162800,395007000,98200,98200,98200,98200,0
|
|
20230922,162700,395007000,98200,98200,98200,98200,0
|
|
20230922,162600,395007000,98200,98200,98200,98200,0
|
|
20230922,162500,395007000,98200,98200,98200,98200,0
|
|
20230922,162400,395007000,98200,98200,98200,98200,0
|
|
20230922,162300,395007000,98200,98200,98200,98200,0
|
|
20230922,162200,395007000,98200,98200,98200,98200,0
|
|
20230922,162100,395007000,98200,98200,98200,98200,0
|
|
20230922,162000,395007000,98200,98200,98200,98200,0
|
|
20230922,161900,395007000,98200,98200,98200,98200,0
|
|
20230922,161800,395007000,98200,98200,98200,98200,0
|
|
20230922,161700,395007000,98200,98200,98200,98200,0
|
|
20230922,161600,395007000,98200,98200,98200,98200,0
|
|
20230922,161500,395007000,98200,98200,98200,98200,0
|
|
20230922,161400,395007000,98200,98200,98200,98200,0
|
|
20230922,161300,395007000,98200,98200,98200,98200,0
|
|
20230922,161200,395007000,98200,98200,98200,98200,53
|
|
20230922,161100,395007000,98200,98200,98200,98200,0
|
|
20230922,161000,395007000,98200,98200,98200,98200,0
|
|
20230922,160900,395007000,98200,98200,98200,98200,0
|
|
20230922,160800,395007000,98200,98200,98200,98200,0
|
|
20230922,160700,395007000,98200,98200,98200,98200,0
|
|
20230922,160600,395007000,98200,98200,98200,98200,0
|
|
20230922,160500,395007000,98200,98200,98200,98200,0
|
|
20230922,160400,395007000,98200,98200,98200,98200,0
|
|
20230922,160300,395007000,98200,98200,98200,98200,0
|
|
20230922,160200,395007000,98200,98200,98200,98200,0
|
|
20230922,160100,395007000,98200,98200,98200,98200,0
|
|
20230922,160000,395007000,98200,98200,98200,98200,0
|
|
20230922,155900,395007000,98200,98200,98200,98200,0
|
|
20230922,155800,395007000,98200,98200,98200,98200,0
|
|
20230922,155700,395007000,98200,98200,98200,98200,0
|
|
20230922,155600,395007000,98200,98200,98200,98200,0
|
|
20230922,155500,395007000,98200,98200,98200,98200,0
|
|
20230922,155400,395007000,98200,98200,98200,98200,0
|
|
20230922,155300,395007000,98200,98200,98200,98200,0
|
|
20230922,155200,395007000,98200,98200,98200,98200,0
|
|
20230922,155100,395007000,98200,98200,98200,98200,0
|
|
20230922,155000,395007000,98200,98200,98200,98200,0
|
|
20230922,154900,395007000,98200,98200,98200,98200,0
|
|
20230922,154800,395007000,98200,98200,98200,98200,0
|
|
20230922,154700,395007000,98200,98200,98200,98200,0
|
|
20230922,154600,395007000,98200,98200,98200,98200,0
|
|
20230922,154500,395007000,98200,98200,98200,98200,0
|
|
20230922,154400,395007000,98200,98200,98200,98200,0
|
|
20230922,154300,395007000,98200,98200,98200,98200,0
|
|
20230922,154200,395007000,98200,98200,98200,98200,53
|
|
20230922,154100,395007000,98200,98200,98200,98200,0
|
|
20230922,154000,395007000,98200,98200,98200,98200,0
|
|
20230922,153900,395007000,98200,98200,98200,98200,0
|
|
20230922,153800,395007000,98200,98200,98200,98200,0
|
|
20230922,153700,395007000,98200,98200,98200,98200,0
|
|
20230922,153600,395007000,98200,98200,98200,98200,0
|
|
20230922,153500,395007000,98200,98200,98200,98200,0
|
|
20230922,153400,395007000,98200,98200,98200,98200,0
|
|
20230922,153300,395007000,98200,98200,98200,98200,0
|
|
20230922,153200,395007000,98200,98200,98200,98200,0
|
|
20230922,153100,395007000,98200,98200,98200,98200,0
|
|
20230922,153000,395007000,98200,98200,98200,98200,53
|
|
20230922,152900,389802400,98200,98200,98200,98200,0
|
|
20230922,152800,389802400,98200,98200,98200,98200,0
|
|
20230922,152700,389802400,98200,98200,98200,98200,0
|
|
20230922,152600,389802400,98200,98200,98200,98200,0
|
|
20230922,152500,389802400,98200,98200,98200,98200,0
|
|
20230922,152400,389802400,98200,98200,98200,98200,0
|
|
20230922,152300,389802400,98200,98200,98200,98200,0
|
|
20230922,152200,389802400,98200,98200,98200,98200,0
|
|
20230922,152100,389802400,98200,98200,98200,98200,0
|
|
20230922,152000,389802400,98200,98200,98200,98200,0
|
|
20230922,151900,389802400,98200,98200,98200,98200,0
|
|
20230922,151800,389802400,98200,98200,98200,98200,0
|
|
20230922,151700,389802400,98200,98200,98200,98200,1
|
|
20230922,151600,389704200,97700,97700,97700,97700,15
|
|
20230922,151500,388238700,97700,97700,97700,97700,1
|
|
20230922,151400,388141000,98100,98100,98100,98100,0
|
|
20230922,151300,388141000,98100,98100,98100,98100,3
|
|
20230922,151200,387846700,97700,97800,97800,97700,11
|
|
20230922,151100,386771800,98100,98000,98100,97800,79
|
|
20230922,151000,379031200,98200,98000,98200,98000,6
|
|
20230922,150900,378442500,98100,98100,98100,98100,0
|
|
20230922,150800,378442500,98100,98100,98100,98100,0
|
|
20230922,150700,378442500,98100,98100,98100,98100,3
|
|
20230922,150600,378148200,98200,98100,98200,98100,4
|
|
20230922,150500,377755500,98100,97900,98100,97900,24
|
|
20230922,150400,375403700,98000,97700,98000,97700,35
|
|
20230922,150300,371981200,97500,97500,97500,97500,0
|
|
20230922,150200,371981200,97500,97500,97500,97500,13
|
|
20230922,150100,370713700,97600,97600,97600,97600,14
|
|
20230922,150000,369347300,97600,97600,97600,97600,0
|
|
20230922,145900,369347300,97600,97600,97600,97600,0
|
|
20230922,145800,369347300,97600,97600,97600,97600,0
|
|
20230922,145700,369347300,97600,97600,97600,97600,0
|
|
20230922,145600,369347300,97600,97600,97600,97600,35
|
|
20230922,145500,365931300,97700,97700,97700,97700,0
|
|
20230922,145400,365931300,97700,97700,97700,97700,1
|
|
20230922,145300,365833600,97700,97700,97700,97700,0
|
|
20230922,145200,365833600,97700,97700,97700,97700,1
|
|
20230922,145100,365735900,97700,97700,97700,97700,0
|
|
20230922,145000,365735900,97700,97700,97700,97700,0
|
|
20230922,144900,365735900,97700,97700,97700,97700,0
|
|
20230922,144800,365735900,97700,97700,97700,97700,6
|
|
20230922,144700,365149700,97700,97700,97700,97700,3
|
|
20230922,144600,364856600,97700,97800,97800,97700,9
|
|
20230922,144500,363976800,97700,97700,97700,97700,0
|
|
20230922,144400,363976800,97700,97600,97700,97600,6
|
|
20230922,144300,363391100,97900,97900,97900,97900,0
|
|
20230922,144200,363391100,97900,97900,97900,97900,0
|
|
20230922,144100,363391100,97900,97900,97900,97900,0
|
|
20230922,144000,363391100,97900,97900,97900,97900,0
|
|
20230922,143900,363391100,97900,97900,97900,97900,0
|
|
20230922,143800,363391100,97900,97900,97900,97900,0
|
|
20230922,143700,363391100,97900,97900,97900,97900,0
|
|
20230922,143600,363391100,97900,97900,97900,97900,1
|
|
20230922,143500,363293200,97900,97900,97900,97900,0
|
|
20230922,143400,363293200,97900,97900,97900,97900,0
|
|
20230922,143300,363293200,97900,97900,97900,97900,0
|
|
20230922,143200,363293200,97900,97900,97900,97900,0
|
|
20230922,143100,363293200,97900,97900,97900,97900,3
|
|
20230922,143000,362999500,97500,97500,97500,97500,1
|
|
20230922,142900,362902000,98100,98100,98100,98100,0
|
|
20230922,142800,362902000,98100,98100,98100,98100,0
|
|
20230922,142700,362902000,98100,98100,98100,98100,0
|
|
20230922,142600,362902000,98100,97500,98100,97500,8
|
|
20230922,142500,362121400,97500,97500,97500,97500,93
|
|
20230922,142400,353053900,97500,97500,97500,97500,0
|
|
20230922,142300,353053900,97500,97600,97600,97500,100
|
|
20230922,142200,343294900,98400,97700,98400,97700,100
|
|
20230922,142100,333505900,97700,97700,97700,97700,0
|
|
20230922,142000,333505900,97700,97700,97700,97700,0
|
|
20230922,141900,333505900,97700,97700,97700,97700,0
|
|
20230922,141800,333505900,97700,97700,97700,97700,0
|
|
20230922,141700,333505900,97700,97700,97700,97700,27
|
|
20230922,141600,330868000,97800,97800,97800,97800,0
|
|
20230922,141500,330868000,97800,97800,97800,97800,2
|
|
20230922,141400,330672400,97800,97800,97800,97800,0
|
|
20230922,141300,330672400,97800,97800,97800,97800,0
|
|
20230922,141200,330672400,97800,97800,97800,97800,0
|
|
20230922,141100,330672400,97800,97800,97800,97800,0
|
|
20230922,141000,330672400,97800,97800,97800,97800,1
|
|
20230922,140900,330574600,97700,97700,97700,97700,0
|
|
20230922,140800,330574600,97700,97700,97700,97700,14
|
|
20230922,140700,329206800,97700,97700,97700,97700,31
|
|
20230922,140600,326178100,97700,97700,97700,97700,2
|
|
20230922,140500,325982700,97800,97800,97800,97800,6
|
|
20230922,140400,325395900,97800,97800,97800,97800,1
|
|
20230922,140300,325298100,97900,97900,97900,97900,0
|
|
20230922,140200,325298100,97900,97900,97900,97900,0
|
|
20230922,140100,325298100,97900,97900,97900,97900,1
|
|
20230922,140000,325200200,98000,98000,98000,98000,0
|
|
20230922,135900,325200200,98000,98000,98000,98000,0
|
|
20230922,135800,325200200,98000,98000,98000,98000,2
|
|
20230922,135700,325004200,97600,97600,97600,97600,0
|
|
20230922,135600,325004200,97600,97600,97600,97600,0
|
|
20230922,135500,325004200,97600,97800,97800,97600,40
|
|
20230922,135400,321095800,97800,97800,97800,97800,0
|
|
20230922,135300,321095800,97800,97800,97800,97800,0
|
|
20230922,135200,321095800,97800,97800,97800,97800,0
|
|
20230922,135100,321095800,97800,97800,97800,97800,0
|
|
20230922,135000,321095800,97800,97800,97800,97800,0
|
|
20230922,134900,321095800,97800,97800,97800,97800,0
|
|
20230922,134800,321095800,97800,97800,97800,97800,30
|
|
20230922,134700,318161800,97800,97800,97800,97800,0
|
|
20230922,134600,318161800,97800,97800,97800,97800,1
|
|
20230922,134500,318064000,97800,97800,97800,97800,1
|
|
20230922,134400,317966200,97800,97800,97800,97800,0
|
|
20230922,134300,317966200,97800,97800,97800,97800,0
|
|
20230922,134200,317966200,97800,97800,97800,97800,1
|
|
20230922,134100,317868400,97200,97200,97200,97200,0
|
|
20230922,134000,317868400,97200,97300,97300,97200,50
|
|
20230922,133900,313007400,97300,97300,97300,97300,0
|
|
20230922,133800,313007400,97300,98000,98100,97300,27
|
|
20230922,133700,310364600,97300,97500,97500,97300,47
|
|
20230922,133600,305789000,97300,97300,97300,97300,0
|
|
20230922,133500,305789000,97300,97300,97300,97300,0
|
|
20230922,133400,305789000,97300,97300,97300,97300,0
|
|
20230922,133300,305789000,97300,98100,98100,97300,739
|
|
20230922,133200,233519000,98400,98400,98400,98400,0
|
|
20230922,133100,233519000,98400,98400,98400,98400,0
|
|
20230922,133000,233519000,98400,98400,98400,98400,0
|
|
20230922,132900,233519000,98400,98400,98400,98400,0
|
|
20230922,132800,233519000,98400,98400,98400,98400,0
|
|
20230922,132700,233519000,98400,98400,98400,98400,0
|
|
20230922,132600,233519000,98400,98400,98400,98400,0
|
|
20230922,132500,233519000,98400,98400,98400,98400,1
|
|
20230922,132400,233420600,98300,98300,98300,98300,2
|
|
20230922,132300,233224000,98200,98200,98200,98200,0
|
|
20230922,132200,233224000,98200,98200,98200,98200,1
|
|
20230922,132100,233125800,98100,98100,98100,98100,0
|
|
20230922,132000,233125800,98100,98100,98100,98100,1
|
|
20230922,131900,233027700,98100,98100,98100,98100,0
|
|
20230922,131800,233027700,98100,98100,98100,98100,0
|
|
20230922,131700,233027700,98100,98100,98100,98100,0
|
|
20230922,131600,233027700,98100,98100,98100,98100,0
|
|
20230922,131500,233027700,98100,98100,98100,98100,10
|
|
20230922,131400,232046700,98100,98100,98100,98100,0
|
|
20230922,131300,232046700,98100,98100,98100,98100,0
|
|
20230922,131200,232046700,98100,98100,98100,98100,20
|
|
20230922,131100,230084700,98200,98200,98200,98200,10
|
|
20230922,131000,229102700,98100,98100,98100,98100,0
|
|
20230922,130900,229102700,98100,98100,98100,98100,0
|
|
20230922,130800,229102700,98100,98100,98100,98100,0
|
|
20230922,130700,229102700,98100,98100,98100,98100,0
|
|
20230922,130600,229102700,98100,98100,98100,98100,0
|
|
20230922,130500,229102700,98100,98300,98300,98100,51
|
|
20230922,130400,224099400,98300,98300,98300,98300,0
|
|
20230922,130300,224099400,98300,98300,98300,98300,10
|
|
20230922,130200,223116400,98400,98400,98400,98400,0
|
|
20230922,130100,223116400,98400,98100,98400,98100,2
|
|
20230922,130000,222919900,98100,98100,98100,98100,0
|
|
20230922,125900,222919900,98100,98100,98100,98100,0
|
|
20230922,125800,222919900,98100,98100,98100,98100,0
|
|
20230922,125700,222919900,98100,98100,98100,98100,0
|
|
20230922,125600,222919900,98100,98100,98100,98100,0
|
|
20230922,125500,222919900,98100,98100,98100,98100,0
|
|
20230922,125400,222919900,98100,98100,98100,98100,0
|
|
20230922,125300,222919900,98100,98100,98100,98100,0
|
|
20230922,125200,222919900,98100,98100,98100,98100,76
|
|
20230922,125100,215464300,98200,98200,98200,98200,1
|
|
20230922,125000,215366100,98200,98200,98200,98200,0
|
|
20230922,124900,215366100,98200,98200,98200,98200,0
|
|
20230922,124800,215366100,98200,98200,98200,98200,0
|
|
20230922,124700,215366100,98200,98200,98200,98200,0
|
|
20230922,124600,215366100,98200,98200,98200,98200,0
|
|
20230922,124500,215366100,98200,98200,98200,98200,10
|
|
20230922,124400,214384100,98400,98400,98400,98400,0
|
|
20230922,124300,214384100,98400,98400,98400,98400,0
|
|
20230922,124200,214384100,98400,98400,98400,98400,0
|
|
20230922,124100,214384100,98400,98400,98400,98400,0
|
|
20230922,124000,214384100,98400,98400,98400,98400,0
|
|
20230922,123900,214384100,98400,98400,98400,98400,1
|
|
20230922,123800,214285700,98100,98100,98100,98100,0
|
|
20230922,123700,214285700,98100,98100,98100,98100,0
|
|
20230922,123600,214285700,98100,98100,98100,98100,0
|
|
20230922,123500,214285700,98100,98100,98100,98100,0
|
|
20230922,123400,214285700,98100,98100,98100,98100,0
|
|
20230922,123300,214285700,98100,98100,98100,98100,0
|
|
20230922,123200,214285700,98100,98100,98100,98100,0
|
|
20230922,123100,214285700,98100,98100,98100,98100,0
|
|
20230922,123000,214285700,98100,98100,98100,98100,0
|
|
20230922,122900,214285700,98100,98100,98100,98100,0
|
|
20230922,122800,214285700,98100,98100,98100,98100,0
|
|
20230922,122700,214285700,98100,98100,98100,98100,23
|
|
20230922,122600,212029400,98100,98100,98100,98100,0
|
|
20230922,122500,212029400,98100,98100,98100,98100,0
|
|
20230922,122400,212029400,98100,98100,98100,98100,20
|
|
20230922,122300,210067400,98500,98500,98500,98500,0
|
|
20230922,122200,210067400,98500,98500,98500,98500,0
|
|
20230922,122100,210067400,98500,98500,98500,98500,0
|
|
20230922,122000,210067400,98500,98500,98500,98500,7
|
|
20230922,121900,209377900,98500,98500,98500,98500,0
|
|
20230922,121800,209377900,98500,98500,98500,98500,0
|
|
20230922,121700,209377900,98500,98500,98500,98500,0
|
|
20230922,121600,209377900,98500,98500,98500,98500,0
|
|
20230922,121500,209377900,98500,98500,98500,98500,0
|
|
20230922,121400,209377900,98500,98500,98500,98500,0
|
|
20230922,121300,209377900,98500,98500,98500,98500,0
|
|
20230922,121200,209377900,98500,98500,98500,98500,0
|
|
20230922,121100,209377900,98500,98500,98500,98500,0
|
|
20230922,121000,209377900,98500,98500,98500,98500,0
|
|
20230922,120900,209377900,98500,98500,98500,98500,2
|
|
20230922,120800,209180900,98300,98300,98300,98300,0
|
|
20230922,120700,209180900,98300,98300,98300,98300,0
|
|
20230922,120600,209180900,98300,98300,98300,98300,0
|
|
20230922,120500,209180900,98300,98300,98300,98300,0
|
|
20230922,120400,209180900,98300,98300,98300,98300,0
|
|
20230922,120300,209180900,98300,98300,98300,98300,5
|
|
20230922,120200,208689400,98100,98100,98100,98100,0
|
|
20230922,120100,208689400,98100,98100,98100,98100,15
|
|
20230922,120000,207217900,98000,98000,98000,98000,0
|
|
20230922,115900,207217900,98000,98000,98000,98000,0
|
|
20230922,115800,207217900,98000,98000,98000,98000,0
|
|
20230922,115700,207217900,98000,98000,98000,98000,0
|
|
20230922,115600,207217900,98000,98000,98000,98000,0
|
|
20230922,115500,207217900,98000,98000,98000,98000,0
|
|
20230922,115400,207217900,98000,98000,98000,98000,0
|
|
20230922,115300,207217900,98000,98000,98000,98000,0
|
|
20230922,115200,207217900,98000,98000,98000,98000,2
|
|
20230922,115100,207021900,98000,98100,98100,98000,10
|
|
20230922,115000,206041800,98500,98500,98500,98500,0
|
|
20230922,114900,206041800,98500,98500,98500,98500,0
|
|
20230922,114800,206041800,98500,98500,98500,98500,0
|
|
20230922,114700,206041800,98500,98500,98500,98500,0
|
|
20230922,114600,206041800,98500,98500,98500,98500,0
|
|
20230922,114500,206041800,98500,98500,98500,98500,0
|
|
20230922,114400,206041800,98500,98500,98500,98500,0
|
|
20230922,114300,206041800,98500,98500,98500,98500,0
|
|
20230922,114200,206041800,98500,98500,98500,98500,8
|
|
20230922,114100,205253800,98500,98500,98500,98500,0
|
|
20230922,114000,205253800,98500,98500,98500,98500,0
|
|
20230922,113900,205253800,98500,98500,98500,98500,0
|
|
20230922,113800,205253800,98500,98500,98500,98500,0
|
|
20230922,113700,205253800,98500,98500,98500,98500,0
|
|
20230922,113600,205253800,98500,98500,98500,98500,1
|
|
20230922,113500,205155300,98000,98000,98000,98000,0
|
|
20230922,113400,205155300,98000,98000,98000,98000,0
|
|
20230922,113300,205155300,98000,98000,98000,98000,50
|
|
20230922,113200,200255300,98100,98100,98100,98100,0
|
|
20230922,113100,200255300,98100,98100,98100,98100,0
|
|
20230922,113000,200255300,98100,98100,98100,98100,0
|
|
20230922,112900,200255300,98100,98100,98100,98100,0
|
|
20230922,112800,200255300,98100,98100,98100,98100,0
|
|
20230922,112700,200255300,98100,98100,98100,98100,0
|
|
20230922,112600,200255300,98100,98100,98100,98000,53
|
|
20230922,112500,195058800,98600,98600,98600,98600,0
|
|
20230922,112400,195058800,98600,98600,98600,98600,0
|
|
20230922,112300,195058800,98600,98600,98600,98600,0
|
|
20230922,112200,195058800,98600,98600,98600,98600,0
|
|
20230922,112100,195058800,98600,98600,98600,98600,0
|
|
20230922,112000,195058800,98600,98600,98600,98600,0
|
|
20230922,111900,195058800,98600,98600,98600,98600,0
|
|
20230922,111800,195058800,98600,98600,98600,98600,0
|
|
20230922,111700,195058800,98600,98500,98600,98500,3
|
|
20230922,111600,194763100,98500,98500,98500,98500,0
|
|
20230922,111500,194763100,98500,98500,98500,98500,1
|
|
20230922,111400,194664600,98500,98500,98500,98500,0
|
|
20230922,111300,194664600,98500,98500,98500,98500,0
|
|
20230922,111200,194664600,98500,98500,98500,98500,0
|
|
20230922,111100,194664600,98500,98500,98500,98500,4
|
|
20230922,111000,194270600,98200,98200,98200,98200,0
|
|
20230922,110900,194270600,98200,98200,98200,98200,0
|
|
20230922,110800,194270600,98200,98200,98200,98200,0
|
|
20230922,110700,194270600,98200,98100,98200,98100,32
|
|
20230922,110600,191129400,98000,98000,98000,98000,44
|
|
20230922,110500,186817400,98000,98000,98000,98000,0
|
|
20230922,110400,186817400,98000,98000,98000,98000,2
|
|
20230922,110300,186621400,97800,97800,97800,97800,0
|
|
20230922,110200,186621400,97800,97800,97800,97800,1
|
|
20230922,110100,186523600,97900,97900,97900,97900,0
|
|
20230922,110000,186523600,97900,97900,97900,97900,0
|
|
20230922,105900,186523600,97900,97900,97900,97900,0
|
|
20230922,105800,186523600,97900,97900,97900,97900,0
|
|
20230922,105700,186523600,97900,97900,97900,97900,0
|
|
20230922,105600,186523600,97900,97900,97900,97900,1
|
|
20230922,105500,186425700,97900,97900,97900,97900,1
|
|
20230922,105400,186327800,97900,97900,97900,97900,6
|
|
20230922,105300,185740400,97900,97900,97900,97900,0
|
|
20230922,105200,185740400,97900,97900,97900,97900,0
|
|
20230922,105100,185740400,97900,97900,97900,97900,1
|
|
20230922,105000,185642500,97900,97900,97900,97900,1
|
|
20230922,104900,185544600,97900,97900,97900,97900,0
|
|
20230922,104800,185544600,97900,97900,97900,97900,0
|
|
20230922,104700,185544600,97900,97900,97900,97900,0
|
|
20230922,104600,185544600,97900,97900,97900,97900,0
|
|
20230922,104500,185544600,97900,97900,97900,97900,0
|
|
20230922,104400,185544600,97900,97900,97900,97900,20
|
|
20230922,104300,183586600,98000,98000,98000,98000,0
|
|
20230922,104200,183586600,98000,98000,98000,98000,3
|
|
20230922,104100,183292600,98000,98000,98000,98000,0
|
|
20230922,104000,183292600,98000,98000,98000,98000,3
|
|
20230922,103900,182998600,97700,97700,97700,97700,1
|
|
20230922,103800,182900900,97900,97900,97900,97900,2
|
|
20230922,103700,182705100,97900,97900,97900,97900,0
|
|
20230922,103600,182705100,97900,97900,97900,97900,0
|
|
20230922,103500,182705100,97900,97900,97900,97900,4
|
|
20230922,103400,182313500,97900,97900,97900,97900,3
|
|
20230922,103300,182019800,98000,98000,98000,98000,3
|
|
20230922,103200,181725800,97800,97800,97800,97800,6
|
|
20230922,103100,181139000,98000,98000,98000,98000,10
|
|
20230922,103000,180159000,97900,97900,97900,97900,0
|
|
20230922,102900,180159000,97900,97900,97900,97900,0
|
|
20230922,102800,180159000,97900,97900,97900,97900,0
|
|
20230922,102700,180159000,97900,97900,97900,97900,0
|
|
20230922,102600,180159000,97900,97900,97900,97900,1
|
|
20230922,102500,180061100,98000,98000,98000,98000,0
|
|
20230922,102400,180061100,98000,98000,98000,98000,50
|
|
20230922,102300,175161100,98000,98000,98000,98000,0
|
|
20230922,102200,175161100,98000,98000,98000,98000,3
|
|
20230922,102100,174867100,97500,97500,97500,97500,1
|
|
20230922,102000,174769600,98000,98000,98000,98000,0
|
|
20230922,101900,174769600,98000,98000,98000,98000,0
|
|
20230922,101800,174769600,98000,98000,98000,98000,2
|
|
20230922,101700,174573600,97300,97300,97300,97300,0
|
|
20230922,101600,174573600,97300,97500,97500,97300,106
|
|
20230922,101500,164254800,97500,97500,97500,97500,0
|
|
20230922,101400,164254800,97500,97600,97600,97500,106
|
|
20230922,101300,153917000,97700,97700,97700,97700,5
|
|
20230922,101200,153428500,98400,97700,98400,97700,4
|
|
20230922,101100,153036300,98600,98600,98600,98600,0
|
|
20230922,101000,153036300,98600,98600,98600,98600,0
|
|
20230922,100900,153036300,98600,97700,98600,97700,19
|
|
20230922,100800,151170800,97700,97700,97700,97700,0
|
|
20230922,100700,151170800,97700,97700,97700,97700,0
|
|
20230922,100600,151170800,97700,97700,97700,97700,6
|
|
20230922,100500,150584600,97500,97600,97600,97500,44
|
|
20230922,100400,146294100,97700,97700,97700,97700,0
|
|
20230922,100300,146294100,97700,97700,97700,97700,3
|
|
20230922,100200,146001000,97700,97600,97700,97500,14
|
|
20230922,100100,144633900,97700,97800,97800,97600,128
|
|
20230922,100000,132125600,97900,97900,97900,97900,0
|
|
20230922,095900,132125600,97900,97900,97900,97900,1
|
|
20230922,095800,132027700,97900,97900,97900,97900,0
|
|
20230922,095700,132027700,97900,97900,97900,97900,20
|
|
20230922,095600,130069700,97900,98000,98000,97900,86
|
|
20230922,095500,121649700,98000,98000,98000,98000,0
|
|
20230922,095400,121649700,98000,98000,98000,98000,0
|
|
20230922,095300,121649700,98000,98000,98000,98000,10
|
|
20230922,095200,120669700,97900,97900,97900,97900,2
|
|
20230922,095100,120473900,97900,98300,98300,97900,28
|
|
20230922,095000,117729700,98300,98300,98300,98300,15
|
|
20230922,094900,116255200,98300,98200,98300,98000,134
|
|
20230922,094800,103113100,98200,98300,98300,98200,12
|
|
20230922,094700,101934100,98300,98300,98300,98300,0
|
|
20230922,094600,101934100,98300,98300,98300,98300,15
|
|
20230922,094500,100459600,98700,98700,98700,98700,0
|
|
20230922,094400,100459600,98700,98700,98700,98700,9
|
|
20230922,094300,99571300,98700,98700,98700,98700,6
|
|
20230922,094200,98979100,98700,98600,98700,98600,6
|
|
20230922,094100,98387000,98700,98700,98700,98700,0
|
|
20230922,094000,98387000,98700,98800,98800,98700,3
|
|
20230922,093900,98090800,98000,98000,98000,98000,0
|
|
20230922,093800,98090800,98000,98000,98000,98000,0
|
|
20230922,093700,98090800,98000,98800,98800,98000,444
|
|
20230922,093600,54466300,98800,98800,98800,98800,0
|
|
20230922,093500,54466300,98800,98800,98800,98800,24
|
|
20230922,093400,52095100,99200,99200,99200,99200,0
|
|
20230922,093300,52095100,99200,99200,99200,99200,0
|
|
20230922,093200,52095100,99200,99200,99200,99200,1
|
|
20230922,093100,51995900,98800,98800,98800,98800,0
|
|
20230922,093000,51995900,98800,98800,98800,98800,0
|
|
20230922,092900,51995900,98800,98800,98800,98800,30
|
|
20230922,092800,49031900,98800,98800,98800,98800,0
|
|
20230922,092700,49031900,98800,98800,98800,98800,2
|
|
20230922,092600,48834300,99200,99200,99200,99200,0
|
|
20230922,092500,48834300,99200,99200,99200,99200,0
|
|
20230922,092400,48834300,99200,99200,99200,99200,50
|
|
20230922,092300,43874300,99200,99200,99200,99200,0
|
|
20230922,092200,43874300,99200,99200,99200,99200,0
|
|
20230922,092100,43874300,99200,99200,99200,99200,0
|
|
20230922,092000,43874300,99200,99200,99200,99200,0
|
|
20230922,091900,43874300,99200,99200,99200,99200,1
|
|
20230922,091800,43775100,99200,99200,99200,99200,0
|
|
20230922,091700,43775100,99200,99200,99200,99200,1
|
|
20230922,091600,43675900,99400,99400,99400,99400,0
|
|
20230922,091500,43675900,99400,98500,99400,98500,19
|
|
20230922,091400,41796900,98600,98700,98700,98600,67
|
|
20230922,091300,35189300,99500,99500,99500,99500,0
|
|
20230922,091200,35189300,99500,99500,99500,99500,0
|
|
20230922,091100,35189300,99500,99500,99500,99500,0
|
|
20230922,091000,35189300,99500,99500,99500,99500,1
|
|
20230922,090900,35089800,98600,98600,98600,98600,0
|
|
20230922,090800,35089800,98600,98600,98600,98600,0
|
|
20230922,090700,35089800,98600,98600,98600,98600,12
|
|
20230922,090600,33906600,98600,98700,98700,98600,3
|
|
20230922,090500,33610700,98600,98600,98600,98600,1
|
|
20230922,090400,33512100,98600,98800,98800,98600,58
|
|
20230922,090300,27790900,98900,98900,98900,98900,32
|
|
20230922,090200,24626100,98900,98900,98900,98900,140
|
|
20230922,090100,10780100,98900,98900,98900,98900,0
|
|
20230922,090000,10780100,98900,98900,98900,98900,109
|