661 lines
34 KiB
CSV
661 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,195800,398493000,95900,95900,95900,95900,155
|
|
20230926,195700,398493000,95900,95900,95900,95900,0
|
|
20230926,195600,398493000,95900,95900,95900,95900,0
|
|
20230926,195500,398493000,95900,95900,95900,95900,0
|
|
20230926,195400,398493000,95900,95900,95900,95900,0
|
|
20230926,195300,398493000,95900,95900,95900,95900,0
|
|
20230926,195200,398493000,95900,95900,95900,95900,0
|
|
20230926,195100,398493000,95900,95900,95900,95900,0
|
|
20230926,195000,398493000,95900,95900,95900,95900,0
|
|
20230926,194900,398493000,95900,95900,95900,95900,0
|
|
20230926,194800,398493000,95900,95900,95900,95900,0
|
|
20230926,194700,398493000,95900,95900,95900,95900,0
|
|
20230926,194600,398493000,95900,95900,95900,95900,0
|
|
20230926,194500,398493000,95900,95900,95900,95900,0
|
|
20230926,194400,398493000,95900,95900,95900,95900,0
|
|
20230926,194300,398493000,95900,95900,95900,95900,0
|
|
20230926,194200,398493000,95900,95900,95900,95900,0
|
|
20230926,194100,398493000,95900,95900,95900,95900,0
|
|
20230926,194000,398493000,95900,95900,95900,95900,0
|
|
20230926,193900,398493000,95900,95900,95900,95900,0
|
|
20230926,193800,398493000,95900,95900,95900,95900,0
|
|
20230926,193700,398493000,95900,95900,95900,95900,0
|
|
20230926,193600,398493000,95900,95900,95900,95900,0
|
|
20230926,193500,398493000,95900,95900,95900,95900,0
|
|
20230926,193400,398493000,95900,95900,95900,95900,0
|
|
20230926,193300,398493000,95900,95900,95900,95900,0
|
|
20230926,193200,398493000,95900,95900,95900,95900,0
|
|
20230926,193100,398493000,95900,95900,95900,95900,0
|
|
20230926,193000,398493000,95900,95900,95900,95900,0
|
|
20230926,192900,398493000,95900,95900,95900,95900,0
|
|
20230926,192800,398493000,95900,95900,95900,95900,155
|
|
20230926,192700,398493000,95900,95900,95900,95900,0
|
|
20230926,192600,398493000,95900,95900,95900,95900,0
|
|
20230926,192500,398493000,95900,95900,95900,95900,0
|
|
20230926,192400,398493000,95900,95900,95900,95900,0
|
|
20230926,192300,398493000,95900,95900,95900,95900,0
|
|
20230926,192200,398493000,95900,95900,95900,95900,0
|
|
20230926,192100,398493000,95900,95900,95900,95900,0
|
|
20230926,192000,398493000,95900,95900,95900,95900,0
|
|
20230926,191900,398493000,95900,95900,95900,95900,0
|
|
20230926,191800,398493000,95900,95900,95900,95900,0
|
|
20230926,191700,398493000,95900,95900,95900,95900,0
|
|
20230926,191600,398493000,95900,95900,95900,95900,0
|
|
20230926,191500,398493000,95900,95900,95900,95900,0
|
|
20230926,191400,398493000,95900,95900,95900,95900,0
|
|
20230926,191300,398493000,95900,95900,95900,95900,0
|
|
20230926,191200,398493000,95900,95900,95900,95900,0
|
|
20230926,191100,398493000,95900,95900,95900,95900,0
|
|
20230926,191000,398493000,95900,95900,95900,95900,0
|
|
20230926,190900,398493000,95900,95900,95900,95900,0
|
|
20230926,190800,398493000,95900,95900,95900,95900,0
|
|
20230926,190700,398493000,95900,95900,95900,95900,0
|
|
20230926,190600,398493000,95900,95900,95900,95900,0
|
|
20230926,190500,398493000,95900,95900,95900,95900,0
|
|
20230926,190400,398493000,95900,95900,95900,95900,0
|
|
20230926,190300,398493000,95900,95900,95900,95900,0
|
|
20230926,190200,398493000,95900,95900,95900,95900,0
|
|
20230926,190100,398493000,95900,95900,95900,95900,0
|
|
20230926,190000,398493000,95900,95900,95900,95900,0
|
|
20230926,185900,398493000,95900,95900,95900,95900,0
|
|
20230926,185800,398493000,95900,95900,95900,95900,155
|
|
20230926,185700,398493000,95900,95900,95900,95900,0
|
|
20230926,185600,398493000,95900,95900,95900,95900,0
|
|
20230926,185500,398493000,95900,95900,95900,95900,0
|
|
20230926,185400,398493000,95900,95900,95900,95900,0
|
|
20230926,185300,398493000,95900,95900,95900,95900,0
|
|
20230926,185200,398493000,95900,95900,95900,95900,0
|
|
20230926,185100,398493000,95900,95900,95900,95900,0
|
|
20230926,185000,398493000,95900,95900,95900,95900,0
|
|
20230926,184900,398493000,95900,95900,95900,95900,0
|
|
20230926,184800,398493000,95900,95900,95900,95900,0
|
|
20230926,184700,398493000,95900,95900,95900,95900,0
|
|
20230926,184600,398493000,95900,95900,95900,95900,0
|
|
20230926,184500,398493000,95900,95900,95900,95900,0
|
|
20230926,184400,398493000,95900,95900,95900,95900,0
|
|
20230926,184300,398493000,95900,95900,95900,95900,0
|
|
20230926,184200,398493000,95900,95900,95900,95900,0
|
|
20230926,184100,398493000,95900,95900,95900,95900,0
|
|
20230926,184000,398493000,95900,95900,95900,95900,0
|
|
20230926,183900,398493000,95900,95900,95900,95900,0
|
|
20230926,183800,398493000,95900,95900,95900,95900,0
|
|
20230926,183700,398493000,95900,95900,95900,95900,0
|
|
20230926,183600,398493000,95900,95900,95900,95900,0
|
|
20230926,183500,398493000,95900,95900,95900,95900,0
|
|
20230926,183400,398493000,95900,95900,95900,95900,0
|
|
20230926,183300,398493000,95900,95900,95900,95900,0
|
|
20230926,183200,398493000,95900,95900,95900,95900,0
|
|
20230926,183100,398493000,95900,95900,95900,95900,0
|
|
20230926,183000,398493000,95900,95900,95900,95900,0
|
|
20230926,182900,398493000,95900,95900,95900,95900,0
|
|
20230926,182800,398493000,95900,95900,95900,95900,155
|
|
20230926,182700,398493000,95900,95900,95900,95900,0
|
|
20230926,182600,398493000,95900,95900,95900,95900,0
|
|
20230926,182500,398493000,95900,95900,95900,95900,0
|
|
20230926,182400,398493000,95900,95900,95900,95900,0
|
|
20230926,182300,398493000,95900,95900,95900,95900,0
|
|
20230926,182200,398493000,95900,95900,95900,95900,0
|
|
20230926,182100,398493000,95900,95900,95900,95900,0
|
|
20230926,182000,398493000,95900,95900,95900,95900,0
|
|
20230926,181900,398493000,95900,95900,95900,95900,0
|
|
20230926,181800,398493000,95900,95900,95900,95900,0
|
|
20230926,181700,398493000,95900,95900,95900,95900,0
|
|
20230926,181600,398493000,95900,95900,95900,95900,0
|
|
20230926,181500,398493000,95900,95900,95900,95900,0
|
|
20230926,181400,398493000,95900,95900,95900,95900,0
|
|
20230926,181300,398493000,95900,95900,95900,95900,0
|
|
20230926,181200,398493000,95900,95900,95900,95900,0
|
|
20230926,181100,398493000,95900,95900,95900,95900,0
|
|
20230926,181000,398493000,95900,95900,95900,95900,0
|
|
20230926,180900,398493000,95900,95900,95900,95900,0
|
|
20230926,180800,398493000,95900,95900,95900,95900,0
|
|
20230926,180700,398493000,95900,95900,95900,95900,0
|
|
20230926,180600,398493000,95900,95900,95900,95900,0
|
|
20230926,180500,398493000,95900,95900,95900,95900,0
|
|
20230926,180400,398493000,95900,95900,95900,95900,0
|
|
20230926,180300,398493000,95900,95900,95900,95900,0
|
|
20230926,180200,398493000,95900,95900,95900,95900,0
|
|
20230926,180100,398493000,95900,95900,95900,95900,0
|
|
20230926,180000,398493000,95900,95900,95900,95900,0
|
|
20230926,175900,398493000,95900,95900,95900,95900,0
|
|
20230926,175800,398493000,95900,95900,95900,95900,155
|
|
20230926,175700,398493000,95900,95900,95900,95900,0
|
|
20230926,175600,398493000,95900,95900,95900,95900,0
|
|
20230926,175500,398493000,95900,95900,95900,95900,0
|
|
20230926,175400,398493000,95900,95900,95900,95900,0
|
|
20230926,175300,398493000,95900,95900,95900,95900,0
|
|
20230926,175200,398493000,95900,95900,95900,95900,0
|
|
20230926,175100,398493000,95900,95900,95900,95900,0
|
|
20230926,175000,398493000,95900,95900,95900,95900,0
|
|
20230926,174900,398493000,95900,95900,95900,95900,0
|
|
20230926,174800,398493000,95900,95900,95900,95900,0
|
|
20230926,174700,398493000,95900,95900,95900,95900,0
|
|
20230926,174600,398493000,95900,95900,95900,95900,0
|
|
20230926,174500,398493000,95900,95900,95900,95900,0
|
|
20230926,174400,398493000,95900,95900,95900,95900,0
|
|
20230926,174300,398493000,95900,95900,95900,95900,0
|
|
20230926,174200,398493000,95900,95900,95900,95900,0
|
|
20230926,174100,398493000,95900,95900,95900,95900,0
|
|
20230926,174000,398493000,95900,95900,95900,95900,0
|
|
20230926,173900,398493000,95900,95900,95900,95900,0
|
|
20230926,173800,398493000,95900,95900,95900,95900,0
|
|
20230926,173700,398493000,95900,95900,95900,95900,0
|
|
20230926,173600,398493000,95900,95900,95900,95900,0
|
|
20230926,173500,398493000,95900,95900,95900,95900,0
|
|
20230926,173400,398493000,95900,95900,95900,95900,0
|
|
20230926,173300,398493000,95900,95900,95900,95900,0
|
|
20230926,173200,398493000,95900,95900,95900,95900,0
|
|
20230926,173100,398493000,95900,95900,95900,95900,0
|
|
20230926,173000,398493000,95900,95900,95900,95900,0
|
|
20230926,172900,398493000,95900,95900,95900,95900,0
|
|
20230926,172800,398493000,95900,95900,95900,95900,155
|
|
20230926,172700,398493000,95900,95900,95900,95900,0
|
|
20230926,172600,398493000,95900,95900,95900,95900,0
|
|
20230926,172500,398493000,95900,95900,95900,95900,0
|
|
20230926,172400,398493000,95900,95900,95900,95900,0
|
|
20230926,172300,398493000,95900,95900,95900,95900,0
|
|
20230926,172200,398493000,95900,95900,95900,95900,0
|
|
20230926,172100,398493000,95900,95900,95900,95900,0
|
|
20230926,172000,398493000,95900,95900,95900,95900,0
|
|
20230926,171900,398493000,95900,95900,95900,95900,0
|
|
20230926,171800,398493000,95900,95900,95900,95900,0
|
|
20230926,171700,398493000,95900,95900,95900,95900,0
|
|
20230926,171600,398493000,95900,95900,95900,95900,0
|
|
20230926,171500,398493000,95900,95900,95900,95900,0
|
|
20230926,171400,398493000,95900,95900,95900,95900,0
|
|
20230926,171300,398493000,95900,95900,95900,95900,0
|
|
20230926,171200,398493000,95900,95900,95900,95900,0
|
|
20230926,171100,398493000,95900,95900,95900,95900,0
|
|
20230926,171000,398493000,95900,95900,95900,95900,0
|
|
20230926,170900,398493000,95900,95900,95900,95900,0
|
|
20230926,170800,398493000,95900,95900,95900,95900,0
|
|
20230926,170700,398493000,95900,95900,95900,95900,0
|
|
20230926,170600,398493000,95900,95900,95900,95900,0
|
|
20230926,170500,398493000,95900,95900,95900,95900,0
|
|
20230926,170400,398493000,95900,95900,95900,95900,0
|
|
20230926,170300,398493000,95900,95900,95900,95900,0
|
|
20230926,170200,398493000,95900,95900,95900,95900,0
|
|
20230926,170100,398493000,95900,95900,95900,95900,0
|
|
20230926,170000,398493000,95900,95900,95900,95900,0
|
|
20230926,165900,398493000,95900,95900,95900,95900,0
|
|
20230926,165800,398493000,95900,95900,95900,95900,155
|
|
20230926,165700,398493000,95900,95900,95900,95900,0
|
|
20230926,165600,398493000,95900,95900,95900,95900,0
|
|
20230926,165500,398493000,95900,95900,95900,95900,0
|
|
20230926,165400,398493000,95900,95900,95900,95900,0
|
|
20230926,165300,398493000,95900,95900,95900,95900,0
|
|
20230926,165200,398493000,95900,95900,95900,95900,0
|
|
20230926,165100,398493000,95900,95900,95900,95900,0
|
|
20230926,165000,398493000,95900,95900,95900,95900,0
|
|
20230926,164900,398493000,95900,95900,95900,95900,0
|
|
20230926,164800,398493000,95900,95900,95900,95900,0
|
|
20230926,164700,398493000,95900,95900,95900,95900,0
|
|
20230926,164600,398493000,95900,95900,95900,95900,0
|
|
20230926,164500,398493000,95900,95900,95900,95900,0
|
|
20230926,164400,398493000,95900,95900,95900,95900,0
|
|
20230926,164300,398493000,95900,95900,95900,95900,0
|
|
20230926,164200,398493000,95900,95900,95900,95900,0
|
|
20230926,164100,398493000,95900,95900,95900,95900,0
|
|
20230926,164000,398493000,95900,95900,95900,95900,0
|
|
20230926,163900,398493000,95900,95900,95900,95900,0
|
|
20230926,163800,398493000,95900,95900,95900,95900,0
|
|
20230926,163700,398493000,95900,95900,95900,95900,0
|
|
20230926,163600,398493000,95900,95900,95900,95900,0
|
|
20230926,163500,398493000,95900,95900,95900,95900,0
|
|
20230926,163400,398493000,95900,95900,95900,95900,0
|
|
20230926,163300,398493000,95900,95900,95900,95900,0
|
|
20230926,163200,398493000,95900,95900,95900,95900,0
|
|
20230926,163100,398493000,95900,95900,95900,95900,0
|
|
20230926,163000,398493000,95900,95900,95900,95900,0
|
|
20230926,162900,398493000,95900,95900,95900,95900,0
|
|
20230926,162800,398493000,95900,95900,95900,95900,155
|
|
20230926,162700,398493000,95900,95900,95900,95900,0
|
|
20230926,162600,398493000,95900,95900,95900,95900,0
|
|
20230926,162500,398493000,95900,95900,95900,95900,0
|
|
20230926,162400,398493000,95900,95900,95900,95900,0
|
|
20230926,162300,398493000,95900,95900,95900,95900,0
|
|
20230926,162200,398493000,95900,95900,95900,95900,0
|
|
20230926,162100,398493000,95900,95900,95900,95900,0
|
|
20230926,162000,398493000,95900,95900,95900,95900,0
|
|
20230926,161900,398493000,95900,95900,95900,95900,0
|
|
20230926,161800,398493000,95900,95900,95900,95900,0
|
|
20230926,161700,398493000,95900,95900,95900,95900,0
|
|
20230926,161600,398493000,95900,95900,95900,95900,0
|
|
20230926,161500,398493000,95900,95900,95900,95900,0
|
|
20230926,161400,398493000,95900,95900,95900,95900,0
|
|
20230926,161300,398493000,95900,95900,95900,95900,0
|
|
20230926,161200,398493000,95900,95900,95900,95900,0
|
|
20230926,161100,398493000,95900,95900,95900,95900,0
|
|
20230926,161000,398493000,95900,95900,95900,95900,0
|
|
20230926,160900,398493000,95900,95900,95900,95900,0
|
|
20230926,160800,398493000,95900,95900,95900,95900,0
|
|
20230926,160700,398493000,95900,95900,95900,95900,0
|
|
20230926,160600,398493000,95900,95900,95900,95900,0
|
|
20230926,160500,398493000,95900,95900,95900,95900,0
|
|
20230926,160400,398493000,95900,95900,95900,95900,0
|
|
20230926,160300,398493000,95900,95900,95900,95900,0
|
|
20230926,160200,398493000,95900,95900,95900,95900,0
|
|
20230926,160100,398493000,95900,95900,95900,95900,0
|
|
20230926,160000,398493000,95900,95900,95900,95900,0
|
|
20230926,155900,398493000,95900,95900,95900,95900,0
|
|
20230926,155800,398493000,95900,95900,95900,95900,155
|
|
20230926,155700,398493000,95900,95900,95900,95900,0
|
|
20230926,155600,398493000,95900,95900,95900,95900,0
|
|
20230926,155500,398493000,95900,95900,95900,95900,0
|
|
20230926,155400,398493000,95900,95900,95900,95900,0
|
|
20230926,155300,398493000,95900,95900,95900,95900,0
|
|
20230926,155200,398493000,95900,95900,95900,95900,0
|
|
20230926,155100,398493000,95900,95900,95900,95900,0
|
|
20230926,155000,398493000,95900,95900,95900,95900,0
|
|
20230926,154900,398493000,95900,95900,95900,95900,0
|
|
20230926,154800,398493000,95900,95900,95900,95900,0
|
|
20230926,154700,398493000,95900,95900,95900,95900,0
|
|
20230926,154600,398493000,95900,95900,95900,95900,0
|
|
20230926,154500,398493000,95900,95900,95900,95900,0
|
|
20230926,154400,398493000,95900,95900,95900,95900,0
|
|
20230926,154300,398493000,95900,95900,95900,95900,0
|
|
20230926,154200,398493000,95900,95900,95900,95900,0
|
|
20230926,154100,398493000,95900,95900,95900,95900,0
|
|
20230926,154000,398493000,95900,95900,95900,95900,0
|
|
20230926,153900,398493000,95900,95900,95900,95900,0
|
|
20230926,153800,398493000,95900,95900,95900,95900,0
|
|
20230926,153700,398493000,95900,95900,95900,95900,0
|
|
20230926,153600,398493000,95900,95900,95900,95900,0
|
|
20230926,153500,398493000,95900,95900,95900,95900,0
|
|
20230926,153400,398493000,95900,95900,95900,95900,0
|
|
20230926,153300,398493000,95900,95900,95900,95900,0
|
|
20230926,153200,398493000,95900,95900,95900,95900,0
|
|
20230926,153100,398493000,95900,95900,95900,95900,0
|
|
20230926,153000,398493000,95900,95900,95900,95900,155
|
|
20230926,152900,383628500,95400,95400,95400,95400,0
|
|
20230926,152800,383628500,95400,95400,95400,95400,0
|
|
20230926,152700,383628500,95400,95400,95400,95400,0
|
|
20230926,152600,383628500,95400,95400,95400,95400,0
|
|
20230926,152500,383628500,95400,95400,95400,95400,0
|
|
20230926,152400,383628500,95400,95400,95400,95400,0
|
|
20230926,152300,383628500,95400,95400,95400,95400,0
|
|
20230926,152200,383628500,95400,95400,95400,95400,0
|
|
20230926,152100,383628500,95400,95400,95400,95400,0
|
|
20230926,152000,383628500,95400,95400,95400,95400,0
|
|
20230926,151900,383628500,95400,95400,95400,95400,2
|
|
20230926,151800,383437700,95800,95800,95800,95800,0
|
|
20230926,151700,383437700,95800,95500,95800,95500,13
|
|
20230926,151600,382195900,95400,95500,95500,95400,74
|
|
20230926,151500,375130600,95500,95500,95500,95500,16
|
|
20230926,151400,373602600,95500,95500,95500,95500,5
|
|
20230926,151300,373125100,95800,95800,95800,95800,0
|
|
20230926,151200,373125100,95800,95800,95800,95800,3
|
|
20230926,151100,372837700,95800,95700,95800,95700,7
|
|
20230926,151000,372167700,95500,95500,95500,95500,25
|
|
20230926,150900,369780200,95600,95600,95600,95600,15
|
|
20230926,150800,368346200,95700,95700,95700,95700,4
|
|
20230926,150700,367963400,95700,95700,95700,95700,0
|
|
20230926,150600,367963400,95700,95700,95700,95700,3
|
|
20230926,150500,367676300,95700,95700,95700,95700,0
|
|
20230926,150400,367676300,95700,95700,95700,95700,7
|
|
20230926,150300,367006400,95700,95700,95700,95700,0
|
|
20230926,150200,367006400,95700,95700,95700,95700,8
|
|
20230926,150100,366240800,95600,95600,95600,95600,5
|
|
20230926,150000,365762800,95600,95600,95600,95600,0
|
|
20230926,145900,365762800,95600,95600,95600,95600,1
|
|
20230926,145800,365667200,95700,95700,95700,95700,0
|
|
20230926,145700,365667200,95700,95700,95700,95700,0
|
|
20230926,145600,365667200,95700,95700,95700,95700,0
|
|
20230926,145500,365667200,95700,95700,95700,95700,0
|
|
20230926,145400,365667200,95700,95700,95700,95700,17
|
|
20230926,145300,364040300,95500,95500,95500,95500,20
|
|
20230926,145200,362130300,95500,95500,95500,95500,1
|
|
20230926,145100,362034800,95500,95500,95500,95500,6
|
|
20230926,145000,361461800,95500,95400,95500,95400,40
|
|
20230926,144900,357644000,95400,95400,95400,95400,3
|
|
20230926,144800,357357800,95300,95300,95300,95300,0
|
|
20230926,144700,357357800,95300,95300,95300,95300,10
|
|
20230926,144600,356404800,95300,95300,95300,95300,0
|
|
20230926,144500,356404800,95300,95300,95300,95300,25
|
|
20230926,144400,354022300,95300,95300,95300,95300,0
|
|
20230926,144300,354022300,95300,95300,95300,95300,0
|
|
20230926,144200,354022300,95300,95300,95300,95300,0
|
|
20230926,144100,354022300,95300,95300,95300,95300,0
|
|
20230926,144000,354022300,95300,95300,95300,95300,0
|
|
20230926,143900,354022300,95300,95300,95300,95300,0
|
|
20230926,143800,354022300,95300,95300,95300,95300,10
|
|
20230926,143700,353069300,95400,95400,95400,95400,0
|
|
20230926,143600,353069300,95400,95400,95400,95400,71
|
|
20230926,143500,346295900,95300,95300,95300,95300,0
|
|
20230926,143400,346295900,95300,95300,95300,95300,0
|
|
20230926,143300,346295900,95300,95300,95300,95300,14
|
|
20230926,143200,344961700,95300,95400,95400,95300,117
|
|
20230926,143100,333800200,95400,95400,95400,95400,9
|
|
20230926,143000,332941600,95400,95400,95400,95400,15
|
|
20230926,142900,331510600,95400,95400,95400,95400,2
|
|
20230926,142800,331319800,95400,95400,95400,95400,0
|
|
20230926,142700,331319800,95400,95400,95400,95400,0
|
|
20230926,142600,331319800,95400,95400,95400,95400,0
|
|
20230926,142500,331319800,95400,95400,95400,95400,0
|
|
20230926,142400,331319800,95400,95400,95400,95400,4
|
|
20230926,142300,330938200,95400,95400,95400,95400,0
|
|
20230926,142200,330938200,95400,95400,95400,95400,87
|
|
20230926,142100,322638400,95300,95300,95300,95300,0
|
|
20230926,142000,322638400,95300,95300,95300,95300,1
|
|
20230926,141900,322543100,95400,95400,95400,95400,0
|
|
20230926,141800,322543100,95400,95400,95400,95400,0
|
|
20230926,141700,322543100,95400,95400,95400,95400,3
|
|
20230926,141600,322256900,95400,95400,95400,95400,2
|
|
20230926,141500,322066100,95300,95300,95300,95300,5
|
|
20230926,141400,321589600,95300,95300,95300,95300,1
|
|
20230926,141300,321494300,95400,95300,95400,95300,12
|
|
20230926,141200,320349600,95300,95300,95300,95300,0
|
|
20230926,141100,320349600,95300,95300,95300,95300,0
|
|
20230926,141000,320349600,95300,95300,95300,95300,26
|
|
20230926,140900,317871800,95300,95300,95300,95300,0
|
|
20230926,140800,317871800,95300,95300,95300,95300,0
|
|
20230926,140700,317871800,95300,95300,95300,95300,0
|
|
20230926,140600,317871800,95300,95400,95400,95300,23
|
|
20230926,140500,315679700,95400,95400,95400,95400,0
|
|
20230926,140400,315679700,95400,95400,95400,95400,1
|
|
20230926,140300,315584300,95400,95400,95400,95400,0
|
|
20230926,140200,315584300,95400,95400,95400,95400,0
|
|
20230926,140100,315584300,95400,95400,95400,95400,0
|
|
20230926,140000,315584300,95400,95400,95400,95400,32
|
|
20230926,135900,312531500,95400,95400,95400,95400,1
|
|
20230926,135800,312436100,95400,95400,95400,95400,0
|
|
20230926,135700,312436100,95400,95400,95400,95400,51
|
|
20230926,135600,307570700,95400,95400,95400,95400,1
|
|
20230926,135500,307475300,95400,95400,95400,95400,0
|
|
20230926,135400,307475300,95400,95400,95400,95400,0
|
|
20230926,135300,307475300,95400,95400,95400,95400,5
|
|
20230926,135200,306998300,95400,95400,95400,95400,8
|
|
20230926,135100,306235100,95400,95400,95400,95400,1
|
|
20230926,135000,306139700,95400,95400,95400,95400,23
|
|
20230926,134900,303945500,95300,95300,95300,95300,0
|
|
20230926,134800,303945500,95300,95300,95300,95300,2
|
|
20230926,134700,303754900,95400,95400,95400,95400,1
|
|
20230926,134600,303659500,95400,95400,95400,95400,3
|
|
20230926,134500,303373300,95200,95200,95200,95200,0
|
|
20230926,134400,303373300,95200,95200,95200,95200,0
|
|
20230926,134300,303373300,95200,95200,95200,95200,12
|
|
20230926,134200,302230900,95200,95200,95200,95200,8
|
|
20230926,134100,301469300,95200,95200,95200,95200,0
|
|
20230926,134000,301469300,95200,95200,95200,95200,0
|
|
20230926,133900,301469300,95200,95200,95200,95200,1
|
|
20230926,133800,301374100,95400,95200,95400,95200,10
|
|
20230926,133700,300421100,95200,95200,95200,95200,0
|
|
20230926,133600,300421100,95200,95200,95200,95200,0
|
|
20230926,133500,300421100,95200,95200,95200,95200,1
|
|
20230926,133400,300325900,95200,95200,95200,95200,0
|
|
20230926,133300,300325900,95200,95200,95200,95200,0
|
|
20230926,133200,300325900,95200,95200,95200,95200,40
|
|
20230926,133100,296517900,95200,95200,95200,95200,0
|
|
20230926,133000,296517900,95200,95200,95200,95200,0
|
|
20230926,132900,296517900,95200,95200,95200,95200,30
|
|
20230926,132800,293661900,95200,95200,95200,95200,0
|
|
20230926,132700,293661900,95200,95100,95200,95100,10
|
|
20230926,132600,292710200,95200,95200,95200,95200,0
|
|
20230926,132500,292710200,95200,95200,95200,95200,0
|
|
20230926,132400,292710200,95200,95200,95200,95200,0
|
|
20230926,132300,292710200,95200,95200,95200,95200,0
|
|
20230926,132200,292710200,95200,95200,95200,95200,6
|
|
20230926,132100,292139000,95100,95100,95100,95100,0
|
|
20230926,132000,292139000,95100,95100,95100,95100,0
|
|
20230926,131900,292139000,95100,95100,95100,95100,2
|
|
20230926,131800,291948800,95000,95000,95000,95000,0
|
|
20230926,131700,291948800,95000,95000,95000,95000,1
|
|
20230926,131600,291853800,95300,95300,95300,95300,0
|
|
20230926,131500,291853800,95300,95300,95300,95300,5
|
|
20230926,131400,291377300,95100,95100,95100,95100,0
|
|
20230926,131300,291377300,95100,95100,95100,95100,1
|
|
20230926,131200,291282200,95100,95100,95100,95100,10
|
|
20230926,131100,290331200,95100,95100,95100,95100,0
|
|
20230926,131000,290331200,95100,95100,95100,95100,0
|
|
20230926,130900,290331200,95100,95100,95100,95100,11
|
|
20230926,130800,289285100,95100,95100,95100,95100,0
|
|
20230926,130700,289285100,95100,95100,95100,95100,0
|
|
20230926,130600,289285100,95100,95100,95100,95100,0
|
|
20230926,130500,289285100,95100,95100,95100,95100,10
|
|
20230926,130400,288334100,95000,95000,95000,95000,0
|
|
20230926,130300,288334100,95000,95000,95000,95000,0
|
|
20230926,130200,288334100,95000,95000,95000,95000,0
|
|
20230926,130100,288334100,95000,95000,95000,95000,8
|
|
20230926,130000,287574100,95000,95000,95000,95000,0
|
|
20230926,125900,287574100,95000,95200,95200,95000,102
|
|
20230926,125800,277873100,95500,95500,95500,95500,0
|
|
20230926,125700,277873100,95500,95500,95500,95500,1
|
|
20230926,125600,277777600,95500,95500,95500,95500,1
|
|
20230926,125500,277682100,95000,95000,95000,95000,0
|
|
20230926,125400,277682100,95000,95000,95000,95000,0
|
|
20230926,125300,277682100,95000,95000,95000,95000,0
|
|
20230926,125200,277682100,95000,95000,95000,95000,2
|
|
20230926,125100,277492100,95000,95000,95000,95000,1
|
|
20230926,125000,277397100,95000,95000,95000,95000,0
|
|
20230926,124900,277397100,95000,95000,95000,95000,7
|
|
20230926,124800,276732100,95000,95000,95000,95000,0
|
|
20230926,124700,276732100,95000,95000,95000,95000,0
|
|
20230926,124600,276732100,95000,95000,95000,95000,0
|
|
20230926,124500,276732100,95000,95000,95000,95000,0
|
|
20230926,124400,276732100,95000,95000,95000,95000,0
|
|
20230926,124300,276732100,95000,95000,95000,95000,0
|
|
20230926,124200,276732100,95000,95000,95000,95000,5
|
|
20230926,124100,276257100,95000,95000,95000,95000,0
|
|
20230926,124000,276257100,95000,95000,95000,95000,0
|
|
20230926,123900,276257100,95000,95000,95000,95000,6
|
|
20230926,123800,275687100,95700,95000,95700,94900,101
|
|
20230926,123700,266097000,95000,95000,95000,95000,5
|
|
20230926,123600,265622000,95000,95000,95000,95000,0
|
|
20230926,123500,265622000,95000,95000,95000,95000,0
|
|
20230926,123400,265622000,95000,95200,95200,95000,100
|
|
20230926,123300,256115900,95200,95200,95200,95200,10
|
|
20230926,123200,255163900,95200,95200,95200,95200,10
|
|
20230926,123100,254211900,95700,95700,95700,95700,0
|
|
20230926,123000,254211900,95700,95700,95700,95700,1
|
|
20230926,122900,254116200,95100,95100,95100,95100,0
|
|
20230926,122800,254116200,95100,95100,95100,95100,0
|
|
20230926,122700,254116200,95100,95100,95100,95100,0
|
|
20230926,122600,254116200,95100,95100,95100,95100,0
|
|
20230926,122500,254116200,95100,95300,95300,95100,100
|
|
20230926,122400,244601300,95700,95700,95700,95700,0
|
|
20230926,122300,244601300,95700,95700,95700,95700,0
|
|
20230926,122200,244601300,95700,95700,95700,95700,0
|
|
20230926,122100,244601300,95700,95700,95700,95700,0
|
|
20230926,122000,244601300,95700,95400,95700,95400,35
|
|
20230926,121900,241253200,95300,95300,95300,95300,1
|
|
20230926,121800,241157900,95000,95000,95000,95000,0
|
|
20230926,121700,241157900,95000,95000,95000,95000,0
|
|
20230926,121600,241157900,95000,95000,95000,95000,0
|
|
20230926,121500,241157900,95000,95000,95000,95000,0
|
|
20230926,121400,241157900,95000,95000,95000,95000,0
|
|
20230926,121300,241157900,95000,95000,95000,95000,0
|
|
20230926,121200,241157900,95000,95300,95300,95000,100
|
|
20230926,121100,231644400,95300,95300,95300,95300,0
|
|
20230926,121000,231644400,95300,95300,95300,95300,0
|
|
20230926,120900,231644400,95300,95300,95300,95300,0
|
|
20230926,120800,231644400,95300,95300,95300,95300,0
|
|
20230926,120700,231644400,95300,95300,95300,95300,0
|
|
20230926,120600,231644400,95300,95300,95300,95300,77
|
|
20230926,120500,224306300,95200,95200,95200,95200,0
|
|
20230926,120400,224306300,95200,95200,95200,95200,0
|
|
20230926,120300,224306300,95200,95200,95200,95200,9
|
|
20230926,120200,223449500,95100,95100,95100,95100,0
|
|
20230926,120100,223449500,95100,95100,95100,95100,0
|
|
20230926,120000,223449500,95100,95100,95100,95100,13
|
|
20230926,115900,222213200,95200,95200,95200,95200,3
|
|
20230926,115800,221927600,95000,95000,95000,95000,0
|
|
20230926,115700,221927600,95000,95000,95000,95000,5
|
|
20230926,115600,221452600,95000,95000,95000,95000,10
|
|
20230926,115500,220502600,95100,95100,95100,95100,0
|
|
20230926,115400,220502600,95100,95100,95100,95100,0
|
|
20230926,115300,220502600,95100,95100,95100,95100,0
|
|
20230926,115200,220502600,95100,95100,95100,95100,1
|
|
20230926,115100,220407500,95100,95100,95100,95100,0
|
|
20230926,115000,220407500,95100,95100,95100,95100,1
|
|
20230926,114900,220312400,95000,95100,95100,95000,141
|
|
20230926,114800,206907400,95000,95100,95100,95000,150
|
|
20230926,114700,192655200,95100,95100,95100,95100,0
|
|
20230926,114600,192655200,95100,95100,95100,95100,0
|
|
20230926,114500,192655200,95100,95100,95100,95100,0
|
|
20230926,114400,192655200,95100,95100,95100,95100,0
|
|
20230926,114300,192655200,95100,95200,95200,95100,70
|
|
20230926,114200,185997100,95200,95200,95200,95200,0
|
|
20230926,114100,185997100,95200,95200,95200,95200,12
|
|
20230926,114000,184854700,95300,95300,95300,95300,0
|
|
20230926,113900,184854700,95300,95300,95300,95300,0
|
|
20230926,113800,184854700,95300,95300,95300,95300,2
|
|
20230926,113700,184664100,95100,95100,95100,95100,0
|
|
20230926,113600,184664100,95100,95100,95100,95100,0
|
|
20230926,113500,184664100,95100,95100,95100,95100,0
|
|
20230926,113400,184664100,95100,95200,95200,95100,30
|
|
20230926,113300,181808800,95300,95300,95300,95300,0
|
|
20230926,113200,181808800,95300,95500,95500,95300,104
|
|
20230926,113100,171895200,95800,95800,95800,95800,2
|
|
20230926,113000,171703600,95400,95400,95400,95400,0
|
|
20230926,112900,171703600,95400,95400,95400,95400,7
|
|
20230926,112800,171035800,95800,95800,95800,95800,0
|
|
20230926,112700,171035800,95800,95800,95800,95800,0
|
|
20230926,112600,171035800,95800,95800,95800,95800,10
|
|
20230926,112500,170077800,95900,95900,95900,95900,0
|
|
20230926,112400,170077800,95900,95900,95900,95900,0
|
|
20230926,112300,170077800,95900,95900,95900,95900,1
|
|
20230926,112200,169981900,95200,95900,96100,95200,156
|
|
20230926,112100,155119200,95300,95300,95300,95300,5
|
|
20230926,112000,154642700,95200,95200,95200,95200,0
|
|
20230926,111900,154642700,95200,95200,95200,95200,0
|
|
20230926,111800,154642700,95200,95300,95300,95200,12
|
|
20230926,111700,153499700,95200,95300,95300,95200,59
|
|
20230926,111600,147880800,95400,95500,95500,95400,5
|
|
20230926,111500,147403600,96100,96100,96100,96100,0
|
|
20230926,111400,147403600,96100,96100,96100,96100,0
|
|
20230926,111300,147403600,96100,96100,96100,96100,0
|
|
20230926,111200,147403600,96100,96100,96100,96100,0
|
|
20230926,111100,147403600,96100,96100,96100,96100,1
|
|
20230926,111000,147307500,96100,96100,96100,96100,0
|
|
20230926,110900,147307500,96100,96100,96100,96100,1
|
|
20230926,110800,147211400,95400,95500,95500,95400,138
|
|
20230926,110700,134040500,96300,95600,96300,95600,10
|
|
20230926,110600,133083800,95600,95800,95800,95600,61
|
|
20230926,110500,127249100,95800,95800,95800,95800,1
|
|
20230926,110400,127153300,96400,96400,96400,96400,0
|
|
20230926,110300,127153300,96400,96400,96400,96400,0
|
|
20230926,110200,127153300,96400,96400,96400,96400,0
|
|
20230926,110100,127153300,96400,96400,96400,96400,0
|
|
20230926,110000,127153300,96400,96400,96400,96400,20
|
|
20230926,105900,125225300,96400,96400,96400,96400,0
|
|
20230926,105800,125225300,96400,95800,96400,95800,16
|
|
20230926,105700,123691900,95800,95800,95800,95800,13
|
|
20230926,105600,122446500,95800,95800,95800,95800,2
|
|
20230926,105500,122254900,95800,95900,95900,95800,14
|
|
20230926,105400,120913200,95900,95900,95900,95900,1
|
|
20230926,105300,120817300,96700,96700,96700,96700,0
|
|
20230926,105200,120817300,96700,96700,96700,96700,2
|
|
20230926,105100,120623900,95800,96000,96000,95800,90
|
|
20230926,105000,111999100,96600,96600,96600,96600,0
|
|
20230926,104900,111999100,96600,96600,96600,96600,1
|
|
20230926,104800,111902500,96000,96300,96300,96000,256
|
|
20230926,104700,87317300,96800,96800,96800,96800,0
|
|
20230926,104600,87317300,96800,96800,96800,96800,0
|
|
20230926,104500,87317300,96800,96800,96800,96800,0
|
|
20230926,104400,87317300,96800,96800,96800,96800,0
|
|
20230926,104300,87317300,96800,96800,96800,96800,0
|
|
20230926,104200,87317300,96800,96800,96800,96800,0
|
|
20230926,104100,87317300,96800,96800,96800,96800,0
|
|
20230926,104000,87317300,96800,96800,96800,96800,0
|
|
20230926,103900,87317300,96800,96800,96800,96800,1
|
|
20230926,103800,87220500,96100,96200,96200,96100,5
|
|
20230926,103700,86739800,97000,96400,97000,96100,32
|
|
20230926,103600,83659800,97000,97000,97000,97000,2
|
|
20230926,103500,83465800,96700,96700,96700,96700,0
|
|
20230926,103400,83465800,96700,96700,96700,96700,2
|
|
20230926,103300,83272400,96600,96600,96600,96600,0
|
|
20230926,103200,83272400,96600,96600,96600,96600,0
|
|
20230926,103100,83272400,96600,96600,96600,96600,0
|
|
20230926,103000,83272400,96600,96600,96600,96600,0
|
|
20230926,102900,83272400,96600,96600,96600,96600,0
|
|
20230926,102800,83272400,96600,96600,96600,96600,0
|
|
20230926,102700,83272400,96600,96600,96600,96600,1
|
|
20230926,102600,83175800,96600,96600,96600,96600,0
|
|
20230926,102500,83175800,96600,96600,96600,96600,0
|
|
20230926,102400,83175800,96600,96600,96600,96600,0
|
|
20230926,102300,83175800,96600,96600,96600,96600,5
|
|
20230926,102200,82692800,96600,96600,96600,96600,0
|
|
20230926,102100,82692800,96600,96200,96600,96100,42
|
|
20230926,102000,78654700,96600,96600,96600,96600,1
|
|
20230926,101900,78558100,96600,96600,96600,96600,0
|
|
20230926,101800,78558100,96600,96600,96600,96600,0
|
|
20230926,101700,78558100,96600,96600,96600,96600,0
|
|
20230926,101600,78558100,96600,96600,96600,96600,0
|
|
20230926,101500,78558100,96600,96600,96600,96600,0
|
|
20230926,101400,78558100,96600,96600,96600,96600,0
|
|
20230926,101300,78558100,96600,96600,96600,96600,0
|
|
20230926,101200,78558100,96600,96600,96600,96600,0
|
|
20230926,101100,78558100,96600,96600,96600,96600,0
|
|
20230926,101000,78558100,96600,96600,96600,96600,1
|
|
20230926,100900,78461500,96600,96600,96600,96600,3
|
|
20230926,100800,78171700,96100,96100,96100,96100,4
|
|
20230926,100700,77787300,96200,96300,96300,96200,77
|
|
20230926,100600,70379800,96300,96300,96300,96300,0
|
|
20230926,100500,70379800,96300,96300,96300,96300,1
|
|
20230926,100400,70283500,96200,96200,96200,96200,0
|
|
20230926,100300,70283500,96200,96200,96200,96200,0
|
|
20230926,100200,70283500,96200,96200,96200,96200,12
|
|
20230926,100100,69129100,96200,96200,96200,96200,5
|
|
20230926,100000,68648100,96100,96100,96100,96100,0
|
|
20230926,095900,68648100,96100,96100,96100,96100,40
|
|
20230926,095800,64804100,96200,96700,96700,96200,144
|
|
20230926,095700,50946400,96300,96300,96300,96300,0
|
|
20230926,095600,50946400,96300,96300,96300,96300,16
|
|
20230926,095500,49405600,96300,96300,96300,96300,10
|
|
20230926,095400,48442600,96300,96300,96300,96300,0
|
|
20230926,095300,48442600,96300,96300,96300,96300,0
|
|
20230926,095200,48442600,96300,96300,96300,96300,0
|
|
20230926,095100,48442600,96300,96500,96500,96300,139
|
|
20230926,095000,35049000,96500,96500,96500,96500,0
|
|
20230926,094900,35049000,96500,96500,96500,96500,2
|
|
20230926,094800,34856000,96500,96500,96500,96500,5
|
|
20230926,094700,34373500,96500,96500,96500,96500,2
|
|
20230926,094600,34180500,96500,96500,96500,96500,35
|
|
20230926,094500,30803000,96600,96600,96600,96600,0
|
|
20230926,094400,30803000,96600,96600,96600,96600,0
|
|
20230926,094300,30803000,96600,96600,96600,96600,18
|
|
20230926,094200,29064200,96600,96600,96600,96600,20
|
|
20230926,094100,27132200,96700,96700,96700,96700,0
|
|
20230926,094000,27132200,96700,96700,96700,96700,0
|
|
20230926,093900,27132200,96700,96700,96700,96700,49
|
|
20230926,093800,22393900,96700,96700,96700,96700,0
|
|
20230926,093700,22393900,96700,96700,96700,96700,23
|
|
20230926,093600,20169800,96800,96800,96800,96800,3
|
|
20230926,093500,19879400,96800,96800,96800,96800,0
|
|
20230926,093400,19879400,96800,96800,96800,96800,0
|
|
20230926,093300,19879400,96800,96800,96800,96800,0
|
|
20230926,093200,19879400,96800,96800,96800,96800,0
|
|
20230926,093100,19879400,96800,96800,96800,96800,0
|
|
20230926,093000,19879400,96800,96800,96800,96800,1
|
|
20230926,092900,19782600,96800,96800,96800,96800,0
|
|
20230926,092800,19782600,96800,96800,96800,96800,31
|
|
20230926,092700,16781800,97100,97100,97100,97100,5
|
|
20230926,092600,16296300,97100,97100,97100,97100,0
|
|
20230926,092500,16296300,97100,97100,97100,97100,1
|
|
20230926,092400,16199200,97200,97200,97200,97200,0
|
|
20230926,092300,16199200,97200,97200,97200,97200,0
|
|
20230926,092200,16199200,97200,97200,97200,97200,0
|
|
20230926,092100,16199200,97200,97200,97200,97200,0
|
|
20230926,092000,16199200,97200,97200,97200,97200,0
|
|
20230926,091900,16199200,97200,97200,97200,97200,0
|
|
20230926,091800,16199200,97200,97200,97200,97200,0
|
|
20230926,091700,16199200,97200,97200,97200,97200,0
|
|
20230926,091600,16199200,97200,97200,97200,97200,0
|
|
20230926,091500,16199200,97200,97200,97200,97200,0
|
|
20230926,091400,16199200,97200,97200,97200,97200,1
|
|
20230926,091300,16102000,97300,97300,97300,97300,0
|
|
20230926,091200,16102000,97300,97300,97300,97300,0
|
|
20230926,091100,16102000,97300,97300,97300,97300,0
|
|
20230926,091000,16102000,97300,97200,97300,97200,2
|
|
20230926,090900,15907500,97300,97300,97300,97300,0
|
|
20230926,090800,15907500,97300,97300,97300,97300,0
|
|
20230926,090700,15907500,97300,97300,97300,97300,0
|
|
20230926,090600,15907500,97300,97300,97300,97300,9
|
|
20230926,090500,15031800,97300,97300,97300,97300,8
|
|
20230926,090400,14253400,97300,97300,97300,97300,0
|
|
20230926,090300,14253400,97300,97300,97300,97300,1
|
|
20230926,090200,14156100,96300,96300,96300,96300,0
|
|
20230926,090100,14156100,96300,96300,96300,96300,0
|
|
20230926,090000,14156100,96300,96300,96300,96300,147
|