691 lines
38 KiB
CSV
691 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,202800,997749000,111700,111700,111700,111700,104
|
|
20230912,202700,997749000,111700,111700,111700,111700,0
|
|
20230912,202600,997749000,111700,111700,111700,111700,0
|
|
20230912,202500,997749000,111700,111700,111700,111700,0
|
|
20230912,202400,997749000,111700,111700,111700,111700,0
|
|
20230912,202300,997749000,111700,111700,111700,111700,0
|
|
20230912,202200,997749000,111700,111700,111700,111700,0
|
|
20230912,202100,997749000,111700,111700,111700,111700,0
|
|
20230912,202000,997749000,111700,111700,111700,111700,0
|
|
20230912,201900,997749000,111700,111700,111700,111700,0
|
|
20230912,201800,997749000,111700,111700,111700,111700,0
|
|
20230912,201700,997749000,111700,111700,111700,111700,0
|
|
20230912,201600,997749000,111700,111700,111700,111700,0
|
|
20230912,201500,997749000,111700,111700,111700,111700,0
|
|
20230912,201400,997749000,111700,111700,111700,111700,0
|
|
20230912,201300,997749000,111700,111700,111700,111700,0
|
|
20230912,201200,997749000,111700,111700,111700,111700,0
|
|
20230912,201100,997749000,111700,111700,111700,111700,0
|
|
20230912,201000,997749000,111700,111700,111700,111700,0
|
|
20230912,200900,997749000,111700,111700,111700,111700,0
|
|
20230912,200800,997749000,111700,111700,111700,111700,0
|
|
20230912,200700,997749000,111700,111700,111700,111700,0
|
|
20230912,200600,997749000,111700,111700,111700,111700,0
|
|
20230912,200500,997749000,111700,111700,111700,111700,0
|
|
20230912,200400,997749000,111700,111700,111700,111700,0
|
|
20230912,200300,997749000,111700,111700,111700,111700,0
|
|
20230912,200200,997749000,111700,111700,111700,111700,0
|
|
20230912,200100,997749000,111700,111700,111700,111700,0
|
|
20230912,200000,997749000,111700,111700,111700,111700,0
|
|
20230912,195900,997749000,111700,111700,111700,111700,0
|
|
20230912,195800,997749000,111700,111700,111700,111700,104
|
|
20230912,195700,997749000,111700,111700,111700,111700,0
|
|
20230912,195600,997749000,111700,111700,111700,111700,0
|
|
20230912,195500,997749000,111700,111700,111700,111700,0
|
|
20230912,195400,997749000,111700,111700,111700,111700,0
|
|
20230912,195300,997749000,111700,111700,111700,111700,0
|
|
20230912,195200,997749000,111700,111700,111700,111700,0
|
|
20230912,195100,997749000,111700,111700,111700,111700,0
|
|
20230912,195000,997749000,111700,111700,111700,111700,0
|
|
20230912,194900,997749000,111700,111700,111700,111700,0
|
|
20230912,194800,997749000,111700,111700,111700,111700,0
|
|
20230912,194700,997749000,111700,111700,111700,111700,0
|
|
20230912,194600,997749000,111700,111700,111700,111700,0
|
|
20230912,194500,997749000,111700,111700,111700,111700,0
|
|
20230912,194400,997749000,111700,111700,111700,111700,0
|
|
20230912,194300,997749000,111700,111700,111700,111700,0
|
|
20230912,194200,997749000,111700,111700,111700,111700,0
|
|
20230912,194100,997749000,111700,111700,111700,111700,0
|
|
20230912,194000,997749000,111700,111700,111700,111700,0
|
|
20230912,193900,997749000,111700,111700,111700,111700,0
|
|
20230912,193800,997749000,111700,111700,111700,111700,0
|
|
20230912,193700,997749000,111700,111700,111700,111700,0
|
|
20230912,193600,997749000,111700,111700,111700,111700,0
|
|
20230912,193500,997749000,111700,111700,111700,111700,0
|
|
20230912,193400,997749000,111700,111700,111700,111700,0
|
|
20230912,193300,997749000,111700,111700,111700,111700,0
|
|
20230912,193200,997749000,111700,111700,111700,111700,0
|
|
20230912,193100,997749000,111700,111700,111700,111700,0
|
|
20230912,193000,997749000,111700,111700,111700,111700,0
|
|
20230912,192900,997749000,111700,111700,111700,111700,0
|
|
20230912,192800,997749000,111700,111700,111700,111700,104
|
|
20230912,192700,997749000,111700,111700,111700,111700,0
|
|
20230912,192600,997749000,111700,111700,111700,111700,0
|
|
20230912,192500,997749000,111700,111700,111700,111700,0
|
|
20230912,192400,997749000,111700,111700,111700,111700,0
|
|
20230912,192300,997749000,111700,111700,111700,111700,0
|
|
20230912,192200,997749000,111700,111700,111700,111700,0
|
|
20230912,192100,997749000,111700,111700,111700,111700,0
|
|
20230912,192000,997749000,111700,111700,111700,111700,0
|
|
20230912,191900,997749000,111700,111700,111700,111700,0
|
|
20230912,191800,997749000,111700,111700,111700,111700,0
|
|
20230912,191700,997749000,111700,111700,111700,111700,0
|
|
20230912,191600,997749000,111700,111700,111700,111700,0
|
|
20230912,191500,997749000,111700,111700,111700,111700,0
|
|
20230912,191400,997749000,111700,111700,111700,111700,0
|
|
20230912,191300,997749000,111700,111700,111700,111700,0
|
|
20230912,191200,997749000,111700,111700,111700,111700,0
|
|
20230912,191100,997749000,111700,111700,111700,111700,0
|
|
20230912,191000,997749000,111700,111700,111700,111700,0
|
|
20230912,190900,997749000,111700,111700,111700,111700,0
|
|
20230912,190800,997749000,111700,111700,111700,111700,0
|
|
20230912,190700,997749000,111700,111700,111700,111700,0
|
|
20230912,190600,997749000,111700,111700,111700,111700,0
|
|
20230912,190500,997749000,111700,111700,111700,111700,0
|
|
20230912,190400,997749000,111700,111700,111700,111700,0
|
|
20230912,190300,997749000,111700,111700,111700,111700,0
|
|
20230912,190200,997749000,111700,111700,111700,111700,0
|
|
20230912,190100,997749000,111700,111700,111700,111700,0
|
|
20230912,190000,997749000,111700,111700,111700,111700,0
|
|
20230912,185900,997749000,111700,111700,111700,111700,0
|
|
20230912,185800,997749000,111700,111700,111700,111700,104
|
|
20230912,185700,997749000,111700,111700,111700,111700,0
|
|
20230912,185600,997749000,111700,111700,111700,111700,0
|
|
20230912,185500,997749000,111700,111700,111700,111700,0
|
|
20230912,185400,997749000,111700,111700,111700,111700,0
|
|
20230912,185300,997749000,111700,111700,111700,111700,0
|
|
20230912,185200,997749000,111700,111700,111700,111700,0
|
|
20230912,185100,997749000,111700,111700,111700,111700,0
|
|
20230912,185000,997749000,111700,111700,111700,111700,0
|
|
20230912,184900,997749000,111700,111700,111700,111700,0
|
|
20230912,184800,997749000,111700,111700,111700,111700,0
|
|
20230912,184700,997749000,111700,111700,111700,111700,0
|
|
20230912,184600,997749000,111700,111700,111700,111700,0
|
|
20230912,184500,997749000,111700,111700,111700,111700,0
|
|
20230912,184400,997749000,111700,111700,111700,111700,0
|
|
20230912,184300,997749000,111700,111700,111700,111700,0
|
|
20230912,184200,997749000,111700,111700,111700,111700,0
|
|
20230912,184100,997749000,111700,111700,111700,111700,0
|
|
20230912,184000,997749000,111700,111700,111700,111700,0
|
|
20230912,183900,997749000,111700,111700,111700,111700,0
|
|
20230912,183800,997749000,111700,111700,111700,111700,0
|
|
20230912,183700,997749000,111700,111700,111700,111700,0
|
|
20230912,183600,997749000,111700,111700,111700,111700,0
|
|
20230912,183500,997749000,111700,111700,111700,111700,0
|
|
20230912,183400,997749000,111700,111700,111700,111700,0
|
|
20230912,183300,997749000,111700,111700,111700,111700,0
|
|
20230912,183200,997749000,111700,111700,111700,111700,0
|
|
20230912,183100,997749000,111700,111700,111700,111700,0
|
|
20230912,183000,997749000,111700,111700,111700,111700,0
|
|
20230912,182900,997749000,111700,111700,111700,111700,0
|
|
20230912,182800,997749000,111700,111700,111700,111700,104
|
|
20230912,182700,997749000,111700,111700,111700,111700,0
|
|
20230912,182600,997749000,111700,111700,111700,111700,0
|
|
20230912,182500,997749000,111700,111700,111700,111700,0
|
|
20230912,182400,997749000,111700,111700,111700,111700,0
|
|
20230912,182300,997749000,111700,111700,111700,111700,0
|
|
20230912,182200,997749000,111700,111700,111700,111700,0
|
|
20230912,182100,997749000,111700,111700,111700,111700,0
|
|
20230912,182000,997749000,111700,111700,111700,111700,0
|
|
20230912,181900,997749000,111700,111700,111700,111700,0
|
|
20230912,181800,997749000,111700,111700,111700,111700,0
|
|
20230912,181700,997749000,111700,111700,111700,111700,0
|
|
20230912,181600,997749000,111700,111700,111700,111700,0
|
|
20230912,181500,997749000,111700,111700,111700,111700,0
|
|
20230912,181400,997749000,111700,111700,111700,111700,0
|
|
20230912,181300,997749000,111700,111700,111700,111700,0
|
|
20230912,181200,997749000,111700,111700,111700,111700,0
|
|
20230912,181100,997749000,111700,111700,111700,111700,0
|
|
20230912,181000,997749000,111700,111700,111700,111700,0
|
|
20230912,180900,997749000,111700,111700,111700,111700,0
|
|
20230912,180800,997749000,111700,111700,111700,111700,0
|
|
20230912,180700,997749000,111700,111700,111700,111700,0
|
|
20230912,180600,997749000,111700,111700,111700,111700,0
|
|
20230912,180500,997749000,111700,111700,111700,111700,0
|
|
20230912,180400,997749000,111700,111700,111700,111700,0
|
|
20230912,180300,997749000,111700,111700,111700,111700,0
|
|
20230912,180200,997749000,111700,111700,111700,111700,0
|
|
20230912,180100,997749000,111700,111700,111700,111700,0
|
|
20230912,180000,997749000,111700,111700,111700,111700,0
|
|
20230912,175900,997749000,111700,111700,111700,111700,0
|
|
20230912,175800,997749000,111700,111700,111700,111700,104
|
|
20230912,175700,997749000,111700,111700,111700,111700,0
|
|
20230912,175600,997749000,111700,111700,111700,111700,0
|
|
20230912,175500,997749000,111700,111700,111700,111700,0
|
|
20230912,175400,997749000,111700,111700,111700,111700,0
|
|
20230912,175300,997749000,111700,111700,111700,111700,0
|
|
20230912,175200,997749000,111700,111700,111700,111700,0
|
|
20230912,175100,997749000,111700,111700,111700,111700,0
|
|
20230912,175000,997749000,111700,111700,111700,111700,0
|
|
20230912,174900,997749000,111700,111700,111700,111700,0
|
|
20230912,174800,997749000,111700,111700,111700,111700,0
|
|
20230912,174700,997749000,111700,111700,111700,111700,0
|
|
20230912,174600,997749000,111700,111700,111700,111700,0
|
|
20230912,174500,997749000,111700,111700,111700,111700,0
|
|
20230912,174400,997749000,111700,111700,111700,111700,0
|
|
20230912,174300,997749000,111700,111700,111700,111700,0
|
|
20230912,174200,997749000,111700,111700,111700,111700,0
|
|
20230912,174100,997749000,111700,111700,111700,111700,0
|
|
20230912,174000,997749000,111700,111700,111700,111700,0
|
|
20230912,173900,997749000,111700,111700,111700,111700,0
|
|
20230912,173800,997749000,111700,111700,111700,111700,0
|
|
20230912,173700,997749000,111700,111700,111700,111700,0
|
|
20230912,173600,997749000,111700,111700,111700,111700,0
|
|
20230912,173500,997749000,111700,111700,111700,111700,0
|
|
20230912,173400,997749000,111700,111700,111700,111700,0
|
|
20230912,173300,997749000,111700,111700,111700,111700,0
|
|
20230912,173200,997749000,111700,111700,111700,111700,0
|
|
20230912,173100,997749000,111700,111700,111700,111700,0
|
|
20230912,173000,997749000,111700,111700,111700,111700,0
|
|
20230912,172900,997749000,111700,111700,111700,111700,0
|
|
20230912,172800,997749000,111700,111700,111700,111700,104
|
|
20230912,172700,997749000,111700,111700,111700,111700,0
|
|
20230912,172600,997749000,111700,111700,111700,111700,0
|
|
20230912,172500,997749000,111700,111700,111700,111700,0
|
|
20230912,172400,997749000,111700,111700,111700,111700,0
|
|
20230912,172300,997749000,111700,111700,111700,111700,0
|
|
20230912,172200,997749000,111700,111700,111700,111700,0
|
|
20230912,172100,997749000,111700,111700,111700,111700,0
|
|
20230912,172000,997749000,111700,111700,111700,111700,0
|
|
20230912,171900,997749000,111700,111700,111700,111700,0
|
|
20230912,171800,997749000,111700,111700,111700,111700,0
|
|
20230912,171700,997749000,111700,111700,111700,111700,0
|
|
20230912,171600,997749000,111700,111700,111700,111700,0
|
|
20230912,171500,997749000,111700,111700,111700,111700,0
|
|
20230912,171400,997749000,111700,111700,111700,111700,0
|
|
20230912,171300,997749000,111700,111700,111700,111700,0
|
|
20230912,171200,997749000,111700,111700,111700,111700,0
|
|
20230912,171100,997749000,111700,111700,111700,111700,0
|
|
20230912,171000,997749000,111700,111700,111700,111700,0
|
|
20230912,170900,997749000,111700,111700,111700,111700,0
|
|
20230912,170800,997749000,111700,111700,111700,111700,0
|
|
20230912,170700,997749000,111700,111700,111700,111700,0
|
|
20230912,170600,997749000,111700,111700,111700,111700,0
|
|
20230912,170500,997749000,111700,111700,111700,111700,0
|
|
20230912,170400,997749000,111700,111700,111700,111700,0
|
|
20230912,170300,997749000,111700,111700,111700,111700,0
|
|
20230912,170200,997749000,111700,111700,111700,111700,0
|
|
20230912,170100,997749000,111700,111700,111700,111700,0
|
|
20230912,170000,997749000,111700,111700,111700,111700,0
|
|
20230912,165900,997749000,111700,111700,111700,111700,0
|
|
20230912,165800,997749000,111700,111700,111700,111700,104
|
|
20230912,165700,997749000,111700,111700,111700,111700,0
|
|
20230912,165600,997749000,111700,111700,111700,111700,0
|
|
20230912,165500,997749000,111700,111700,111700,111700,0
|
|
20230912,165400,997749000,111700,111700,111700,111700,0
|
|
20230912,165300,997749000,111700,111700,111700,111700,0
|
|
20230912,165200,997749000,111700,111700,111700,111700,0
|
|
20230912,165100,997749000,111700,111700,111700,111700,0
|
|
20230912,165000,997749000,111700,111700,111700,111700,0
|
|
20230912,164900,997749000,111700,111700,111700,111700,0
|
|
20230912,164800,997749000,111700,111700,111700,111700,0
|
|
20230912,164700,997749000,111700,111700,111700,111700,0
|
|
20230912,164600,997749000,111700,111700,111700,111700,0
|
|
20230912,164500,997749000,111700,111700,111700,111700,0
|
|
20230912,164400,997749000,111700,111700,111700,111700,0
|
|
20230912,164300,997749000,111700,111700,111700,111700,0
|
|
20230912,164200,997749000,111700,111700,111700,111700,0
|
|
20230912,164100,997749000,111700,111700,111700,111700,0
|
|
20230912,164000,997749000,111700,111700,111700,111700,0
|
|
20230912,163900,997749000,111700,111700,111700,111700,0
|
|
20230912,163800,997749000,111700,111700,111700,111700,0
|
|
20230912,163700,997749000,111700,111700,111700,111700,0
|
|
20230912,163600,997749000,111700,111700,111700,111700,0
|
|
20230912,163500,997749000,111700,111700,111700,111700,0
|
|
20230912,163400,997749000,111700,111700,111700,111700,0
|
|
20230912,163300,997749000,111700,111700,111700,111700,0
|
|
20230912,163200,997749000,111700,111700,111700,111700,0
|
|
20230912,163100,997749000,111700,111700,111700,111700,0
|
|
20230912,163000,997749000,111700,111700,111700,111700,0
|
|
20230912,162900,997749000,111700,111700,111700,111700,0
|
|
20230912,162800,997749000,111700,111700,111700,111700,104
|
|
20230912,162700,997749000,111700,111700,111700,111700,0
|
|
20230912,162600,997749000,111700,111700,111700,111700,0
|
|
20230912,162500,997749000,111700,111700,111700,111700,0
|
|
20230912,162400,997749000,111700,111700,111700,111700,0
|
|
20230912,162300,997749000,111700,111700,111700,111700,0
|
|
20230912,162200,997749000,111700,111700,111700,111700,0
|
|
20230912,162100,997749000,111700,111700,111700,111700,0
|
|
20230912,162000,997749000,111700,111700,111700,111700,0
|
|
20230912,161900,997749000,111700,111700,111700,111700,0
|
|
20230912,161800,997749000,111700,111700,111700,111700,0
|
|
20230912,161700,997749000,111700,111700,111700,111700,0
|
|
20230912,161600,997749000,111700,111700,111700,111700,0
|
|
20230912,161500,997749000,111700,111700,111700,111700,0
|
|
20230912,161400,997749000,111700,111700,111700,111700,0
|
|
20230912,161300,997749000,111700,111700,111700,111700,0
|
|
20230912,161200,997749000,111700,111700,111700,111700,0
|
|
20230912,161100,997749000,111700,111700,111700,111700,0
|
|
20230912,161000,997749000,111700,111700,111700,111700,0
|
|
20230912,160900,997749000,111700,111700,111700,111700,0
|
|
20230912,160800,997749000,111700,111700,111700,111700,0
|
|
20230912,160700,997749000,111700,111700,111700,111700,0
|
|
20230912,160600,997749000,111700,111700,111700,111700,0
|
|
20230912,160500,997749000,111700,111700,111700,111700,0
|
|
20230912,160400,997749000,111700,111700,111700,111700,0
|
|
20230912,160300,997749000,111700,111700,111700,111700,0
|
|
20230912,160200,997749000,111700,111700,111700,111700,0
|
|
20230912,160100,997749000,111700,111700,111700,111700,0
|
|
20230912,160000,997749000,111700,111700,111700,111700,0
|
|
20230912,155900,997749000,111700,111700,111700,111700,0
|
|
20230912,155800,997749000,111700,111700,111700,111700,104
|
|
20230912,155700,997749000,111700,111700,111700,111700,0
|
|
20230912,155600,997749000,111700,111700,111700,111700,0
|
|
20230912,155500,997749000,111700,111700,111700,111700,0
|
|
20230912,155400,997749000,111700,111700,111700,111700,0
|
|
20230912,155300,997749000,111700,111700,111700,111700,0
|
|
20230912,155200,997749000,111700,111700,111700,111700,0
|
|
20230912,155100,997749000,111700,111700,111700,111700,0
|
|
20230912,155000,997749000,111700,111700,111700,111700,0
|
|
20230912,154900,997749000,111700,111700,111700,111700,0
|
|
20230912,154800,997749000,111700,111700,111700,111700,0
|
|
20230912,154700,997749000,111700,111700,111700,111700,0
|
|
20230912,154600,997749000,111700,111700,111700,111700,0
|
|
20230912,154500,997749000,111700,111700,111700,111700,0
|
|
20230912,154400,997749000,111700,111700,111700,111700,0
|
|
20230912,154300,997749000,111700,111700,111700,111700,0
|
|
20230912,154200,997749000,111700,111700,111700,111700,0
|
|
20230912,154100,997749000,111700,111700,111700,111700,0
|
|
20230912,154000,997749000,111700,111700,111700,111700,0
|
|
20230912,153900,997749000,111700,111700,111700,111700,0
|
|
20230912,153800,997749000,111700,111700,111700,111700,0
|
|
20230912,153700,997749000,111700,111700,111700,111700,0
|
|
20230912,153600,997749000,111700,111700,111700,111700,0
|
|
20230912,153500,997749000,111700,111700,111700,111700,0
|
|
20230912,153400,997749000,111700,111700,111700,111700,0
|
|
20230912,153300,997749000,111700,111700,111700,111700,0
|
|
20230912,153200,997749000,111700,111700,111700,111700,0
|
|
20230912,153100,997749000,111700,111700,111700,111700,0
|
|
20230912,153000,997749000,111700,111700,111700,111700,104
|
|
20230912,152900,986132200,111700,111700,111700,111700,0
|
|
20230912,152800,986132200,111700,111700,111700,111700,0
|
|
20230912,152700,986132200,111700,111700,111700,111700,0
|
|
20230912,152600,986132200,111700,111700,111700,111700,0
|
|
20230912,152500,986132200,111700,111700,111700,111700,0
|
|
20230912,152400,986132200,111700,111700,111700,111700,0
|
|
20230912,152300,986132200,111700,111700,111700,111700,0
|
|
20230912,152200,986132200,111700,111700,111700,111700,0
|
|
20230912,152100,986132200,111700,111700,111700,111700,0
|
|
20230912,152000,986132200,111700,111700,111700,111700,0
|
|
20230912,151900,986132200,111700,111600,111700,111600,19
|
|
20230912,151800,984011500,111600,111700,111700,111500,6
|
|
20230912,151700,983342200,111700,111700,111800,111700,117
|
|
20230912,151600,970273000,111800,111800,111800,111700,20
|
|
20230912,151500,968038200,111700,111700,111800,111700,21
|
|
20230912,151400,965692400,111700,111700,111700,111700,0
|
|
20230912,151300,965692400,111700,111700,111700,111700,0
|
|
20230912,151200,965692400,111700,111700,111700,111700,0
|
|
20230912,151100,965692400,111700,111800,111800,111500,13
|
|
20230912,151000,964241900,111800,111500,111800,111500,25
|
|
20230912,150900,961448500,111700,111700,111700,111700,0
|
|
20230912,150800,961448500,111700,111600,111700,111500,17
|
|
20230912,150700,959550400,111600,111600,111600,111600,1
|
|
20230912,150600,959438800,111700,111700,111800,111700,53
|
|
20230912,150500,953517200,111700,111700,111700,111700,30
|
|
20230912,150400,950166200,111600,111300,111600,111300,4
|
|
20230912,150300,949720700,111500,111500,111500,111500,14
|
|
20230912,150200,948159700,111500,111600,111600,111300,10
|
|
20230912,150100,947044900,111600,111300,111700,111300,37
|
|
20230912,150000,942915400,111300,111500,111600,111300,18
|
|
20230912,145900,940908800,111500,111500,111500,111500,39
|
|
20230912,145800,936560300,111500,111500,111500,111500,0
|
|
20230912,145700,936560300,111500,111700,111700,111500,9
|
|
20230912,145600,935555400,111500,111500,111700,111500,4
|
|
20230912,145500,935109200,111700,111500,111700,111500,3
|
|
20230912,145400,934774500,111600,111500,111600,111300,23
|
|
20230912,145300,932209700,111500,111500,111500,111500,3
|
|
20230912,145200,931875200,111500,111500,111500,111500,2
|
|
20230912,145100,931652200,111200,111500,111500,111200,27
|
|
20230912,145000,928642300,111500,111200,111500,111200,7
|
|
20230912,144900,927862400,111600,111200,111600,111200,48
|
|
20230912,144800,922515700,111100,111100,111100,111100,3
|
|
20230912,144700,922182400,111500,111500,111500,111500,15
|
|
20230912,144600,920509900,111500,111100,111500,111100,3
|
|
20230912,144500,920176200,111500,111200,111500,111200,16
|
|
20230912,144400,918396700,111200,111100,111200,111100,377
|
|
20230912,144300,876511800,111100,111100,111100,111100,1
|
|
20230912,144200,876400700,111200,111200,111300,111100,218
|
|
20230912,144100,852169100,111200,111200,111200,111200,3
|
|
20230912,144000,851835500,111200,111200,111200,111200,1
|
|
20230912,143900,851724300,111200,111300,111300,111200,3
|
|
20230912,143800,851390600,111300,111400,111400,111300,7
|
|
20230912,143700,850610900,111400,111400,111400,111400,2
|
|
20230912,143600,850388100,111500,111600,111600,111500,14
|
|
20230912,143500,848826900,111500,111500,111500,111500,3
|
|
20230912,143400,848492400,111500,111500,111500,111500,1
|
|
20230912,143300,848380900,111500,111500,111500,111500,5
|
|
20230912,143200,847823400,111500,111500,111500,111500,6
|
|
20230912,143100,847154400,111500,111500,111500,111500,3
|
|
20230912,143000,846819900,111500,111500,111500,111500,3
|
|
20230912,142900,846485400,111500,111500,111500,111500,24
|
|
20230912,142800,843809400,111500,111500,111500,111500,3
|
|
20230912,142700,843474900,111700,111700,111700,111700,1
|
|
20230912,142600,843363200,111500,111500,111700,111500,5
|
|
20230912,142500,842805500,111600,111600,111600,111600,17
|
|
20230912,142400,840908300,111500,111500,111500,111500,4
|
|
20230912,142300,840462300,111500,111500,111500,111500,3
|
|
20230912,142200,840127800,111600,111500,111600,111500,6
|
|
20230912,142100,839458500,111500,111500,111500,111500,7
|
|
20230912,142000,838678000,111500,111600,111600,111500,11
|
|
20230912,141900,837450900,111200,111400,111600,111100,1418
|
|
20230912,141800,679887300,111500,111500,111500,111500,3
|
|
20230912,141700,679552800,111400,111500,111500,111400,4
|
|
20230912,141600,679107000,111600,111500,111600,111400,5
|
|
20230912,141500,678549300,111400,111500,111500,111400,4
|
|
20230912,141400,678103500,111400,111400,111400,111400,2
|
|
20230912,141300,677880700,111500,111400,111500,111400,11
|
|
20230912,141200,676654500,111500,111500,111500,111500,2
|
|
20230912,141100,676431500,111600,111600,111600,111600,0
|
|
20230912,141000,676431500,111600,111500,111600,111300,7
|
|
20230912,140900,675651300,111500,111500,111500,111500,3
|
|
20230912,140800,675316800,111500,111500,111500,111500,2
|
|
20230912,140700,675093800,111600,111500,111600,111500,4
|
|
20230912,140600,674647600,111400,111500,111500,111400,3
|
|
20230912,140500,674313300,111500,111500,111500,111500,3
|
|
20230912,140400,673978800,111400,111500,111600,111400,12
|
|
20230912,140300,672640500,111600,111400,111600,111400,6
|
|
20230912,140200,671971300,111500,111500,111500,111500,21
|
|
20230912,140100,669629800,111400,111500,111500,111400,4
|
|
20230912,140000,669184000,111500,111500,111500,111500,5
|
|
20230912,135900,668626500,111600,111500,111600,111500,12
|
|
20230912,135800,667288000,111500,111500,111500,111500,2
|
|
20230912,135700,667065000,111500,111600,111700,111500,6
|
|
20230912,135600,666395300,111600,111600,111600,111600,1
|
|
20230912,135500,666283700,111700,111500,111700,111500,4
|
|
20230912,135400,665837100,111500,111500,111500,111500,2
|
|
20230912,135300,665614100,111500,111500,111500,111500,1
|
|
20230912,135200,665502600,111500,111500,111500,111500,2
|
|
20230912,135100,665279600,111500,111500,111500,111500,1
|
|
20230912,135000,665168100,111500,111500,111500,111400,9
|
|
20230912,134900,664164900,111500,111500,111500,111500,5
|
|
20230912,134800,663607400,111500,111800,111800,111500,5
|
|
20230912,134700,663049600,111800,111800,111800,111800,1
|
|
20230912,134600,662937800,111500,111500,111800,111500,4
|
|
20230912,134500,662491500,111500,111500,111500,111500,5
|
|
20230912,134400,661934000,111500,111500,111500,111500,4
|
|
20230912,134300,661488000,111500,111500,111500,111500,3
|
|
20230912,134200,661153500,111500,111500,111500,111500,0
|
|
20230912,134100,661153500,111500,111500,111500,111500,4
|
|
20230912,134000,660707500,111800,111500,111800,111500,4
|
|
20230912,133900,660260800,111500,111500,111500,111500,4
|
|
20230912,133800,659814800,111600,111500,111600,111500,25
|
|
20230912,133700,657026000,111500,111500,111500,111500,5
|
|
20230912,133600,656468500,111500,111500,111500,111500,5
|
|
20230912,133500,655911000,111500,111500,111500,111500,32
|
|
20230912,133400,652343000,111500,111500,111500,111500,5
|
|
20230912,133300,651785500,111500,111500,111500,111500,2
|
|
20230912,133200,651562500,111800,111600,111800,111500,26
|
|
20230912,133100,648657100,111600,111500,111600,111500,7
|
|
20230912,133000,647876100,111500,111500,111500,111500,12
|
|
20230912,132900,646538100,111500,111500,111500,111500,7
|
|
20230912,132800,645757600,111500,111600,111600,111500,7
|
|
20230912,132700,644976600,111600,111500,111600,111500,4
|
|
20230912,132600,644530400,111600,111700,111700,111600,5
|
|
20230912,132500,643972300,111500,111600,111600,111500,11
|
|
20230912,132400,642745100,111600,111700,111700,111600,12
|
|
20230912,132300,641405700,111700,111700,111700,111700,7
|
|
20230912,132200,640623800,111700,111700,111700,111700,27
|
|
20230912,132100,637607900,111700,111700,111700,111700,3
|
|
20230912,132000,637272800,111800,111700,111800,111700,8
|
|
20230912,131900,636378600,111700,111700,111700,111700,8
|
|
20230912,131800,635485000,111700,111700,111700,111700,2
|
|
20230912,131700,635261600,111700,111700,111700,111700,1
|
|
20230912,131600,635149900,111700,111700,111700,111700,6
|
|
20230912,131500,634479700,111700,111700,111700,111700,29
|
|
20230912,131400,631240400,111700,111700,111700,111700,4
|
|
20230912,131300,630793600,111800,111800,111800,111800,0
|
|
20230912,131200,630793600,111800,111700,111800,111700,11
|
|
20230912,131100,629564200,111700,111700,111700,111700,1
|
|
20230912,131000,629452500,111700,111700,111700,111700,5
|
|
20230912,130900,628894000,111800,111500,111800,111500,48
|
|
20230912,130800,623532700,111500,111500,111500,111500,4
|
|
20230912,130700,623086700,111500,111500,111500,111500,5
|
|
20230912,130600,622529200,111900,111900,111900,111900,7
|
|
20230912,130500,621745900,111700,111500,111700,111500,4
|
|
20230912,130400,621299700,111700,111500,111700,111500,3
|
|
20230912,130300,620964800,111500,111500,111700,111500,17
|
|
20230912,130200,619067900,111500,111500,111500,111500,3
|
|
20230912,130100,618733400,111500,111500,111500,111500,3
|
|
20230912,130000,618398900,111500,111500,111500,111500,6
|
|
20230912,125900,617729900,111500,111500,111500,111500,7
|
|
20230912,125800,616949400,111500,111500,111500,111500,2
|
|
20230912,125700,616726400,111700,111700,111700,111700,0
|
|
20230912,125600,616726400,111700,111400,111700,111400,62
|
|
20230912,125500,609802200,111500,111500,111500,111500,2
|
|
20230912,125400,609579200,111400,111500,111500,111400,4
|
|
20230912,125300,609133500,111500,111500,111500,111500,1
|
|
20230912,125200,609022000,111400,111500,111500,111400,6
|
|
20230912,125100,608353200,111500,111500,111500,111500,3
|
|
20230912,125000,608018700,111300,111500,111500,111300,4
|
|
20230912,124900,607573100,111500,111300,111500,111300,3
|
|
20230912,124800,607239000,111200,111200,111200,111200,1
|
|
20230912,124700,607127800,111500,111200,111500,111200,3
|
|
20230912,124600,606793900,111500,111500,111500,111500,1
|
|
20230912,124500,606682400,111200,111200,111200,111200,2
|
|
20230912,124400,606460000,111500,111500,111500,111500,2
|
|
20230912,124300,606237000,111200,111500,111500,111200,3
|
|
20230912,124200,605903100,111500,111500,111500,111500,2
|
|
20230912,124100,605680100,111500,111300,111500,111300,12
|
|
20230912,124000,604342900,111300,111300,111300,111300,3
|
|
20230912,123900,604009000,111400,111400,111400,111400,1
|
|
20230912,123800,603897600,111300,111500,111500,111300,3
|
|
20230912,123700,603563500,111500,111500,111500,111300,4
|
|
20230912,123600,603117700,111200,111200,111200,111200,2
|
|
20230912,123500,602895300,111200,111500,111500,111200,18
|
|
20230912,123400,600888600,111300,111300,111300,111300,2
|
|
20230912,123300,600666000,111200,111200,111200,111200,2
|
|
20230912,123200,600443600,111200,111200,111200,111200,2
|
|
20230912,123100,600221200,111500,111500,111500,111500,2
|
|
20230912,123000,599998200,111500,111500,111500,111500,3
|
|
20230912,122900,599663700,111500,111300,111500,111300,21
|
|
20230912,122800,597322800,111700,111700,111700,111700,16
|
|
20230912,122700,595535600,111700,111700,111700,111700,18
|
|
20230912,122600,593525000,111700,111300,111700,111300,29
|
|
20230912,122500,590286100,111300,111500,111500,111300,21
|
|
20230912,122400,587945200,111500,111500,111500,111500,1
|
|
20230912,122300,587833700,111500,111700,111700,111500,11
|
|
20230912,122200,586605200,111700,111600,111700,111500,36
|
|
20230912,122100,582585700,111600,111700,111700,111600,616
|
|
20230912,122000,513778600,111700,111700,111700,111700,7
|
|
20230912,121900,512996700,111700,111700,111700,111700,1
|
|
20230912,121800,512885000,111700,111700,111700,111700,3
|
|
20230912,121700,512549900,111700,111700,111700,111700,2
|
|
20230912,121600,512326500,111700,111700,111700,111700,3
|
|
20230912,121500,511991400,111700,111700,111700,111700,5
|
|
20230912,121400,511432900,111700,111700,111700,111700,3
|
|
20230912,121300,511097800,111700,111700,111700,111700,12
|
|
20230912,121200,509757400,111700,111700,111700,111700,3
|
|
20230912,121100,509422300,111700,111800,111800,111700,4
|
|
20230912,121000,508975400,111800,111800,111800,111800,3
|
|
20230912,120900,508640000,111800,111700,111800,111700,5
|
|
20230912,120800,508081400,111900,111700,111900,111700,11
|
|
20230912,120700,506851800,111700,111700,111700,111700,3
|
|
20230912,120600,506516700,111700,111700,111700,111700,3
|
|
20230912,120500,506181600,111700,111700,111700,111700,3
|
|
20230912,120400,505846500,111700,111700,111700,111700,1
|
|
20230912,120300,505734800,111700,111700,111700,111700,4
|
|
20230912,120200,505288000,111700,111700,111700,111700,5
|
|
20230912,120100,504729500,111700,111700,111700,111700,0
|
|
20230912,120000,504729500,111700,111700,111700,111700,3
|
|
20230912,115900,504394400,111700,111700,111700,111700,5
|
|
20230912,115800,503835900,111700,111800,111900,111700,37
|
|
20230912,115700,499699500,111700,111700,111700,111700,2
|
|
20230912,115600,499476100,111700,111700,111700,111700,2
|
|
20230912,115500,499252700,111800,111700,111800,111700,9
|
|
20230912,115400,498246600,111700,111700,111700,111700,5
|
|
20230912,115300,497688100,111900,111700,111900,111700,10
|
|
20230912,115200,496570200,111700,111700,111700,111700,2
|
|
20230912,115100,496346800,111700,111700,111700,111700,4
|
|
20230912,115000,495900000,111700,111800,111800,111700,2
|
|
20230912,114900,495676500,111800,111700,111800,111700,152
|
|
20230912,114800,478698000,111700,111700,111700,111700,105
|
|
20230912,114700,466969500,111700,111700,111700,111700,13
|
|
20230912,114600,465517400,111700,111700,111700,111700,86
|
|
20230912,114500,455911200,111700,111700,111700,111700,4
|
|
20230912,114400,455464400,111700,111700,111700,111700,3
|
|
20230912,114300,455129300,111800,111800,111800,111800,1
|
|
20230912,114200,455017500,111700,111700,111700,111700,3
|
|
20230912,114100,454682400,111800,111800,111800,111800,0
|
|
20230912,114000,454682400,111800,111800,111800,111800,5
|
|
20230912,113900,454123400,111800,111800,111800,111800,4
|
|
20230912,113800,453676200,111800,111800,111800,111800,3
|
|
20230912,113700,453340800,111800,111800,111800,111800,0
|
|
20230912,113600,453340800,111800,111800,111800,111800,7
|
|
20230912,113500,452558200,111700,111700,111700,111700,2
|
|
20230912,113400,452334800,111700,111700,111700,111700,11
|
|
20230912,113300,451106100,111700,111700,111700,111700,2
|
|
20230912,113200,450882700,111800,111700,111800,111700,5
|
|
20230912,113100,450323800,111700,111700,111700,111700,4
|
|
20230912,113000,449877000,111700,111700,111700,111700,0
|
|
20230912,112900,449877000,111700,111700,111700,111700,5
|
|
20230912,112800,449318500,111700,111700,111700,111700,2
|
|
20230912,112700,449095100,111700,111700,111800,111700,5
|
|
20230912,112600,448536500,111700,111700,111700,111700,3
|
|
20230912,112500,448201400,111700,111700,111700,111700,5
|
|
20230912,112400,447642900,111700,111700,111700,111700,2
|
|
20230912,112300,447419500,111800,111800,111800,111800,4
|
|
20230912,112200,446972300,111700,111700,111700,111700,3
|
|
20230912,112100,446637200,111700,111800,111800,111700,7
|
|
20230912,112000,445854700,111800,111800,111800,111800,3
|
|
20230912,111900,445519300,111800,111800,111800,111800,31
|
|
20230912,111800,442053500,111800,111800,111800,111800,5
|
|
20230912,111700,441494500,111800,111800,111800,111800,0
|
|
20230912,111600,441494500,111800,111800,111800,111800,4
|
|
20230912,111500,441047300,111800,111800,111800,111800,4
|
|
20230912,111400,440600100,111800,111800,111800,111800,4
|
|
20230912,111300,440152900,111800,111800,111800,111800,3
|
|
20230912,111200,439817500,111800,111800,111800,111800,1
|
|
20230912,111100,439705700,111800,111700,111800,111700,7
|
|
20230912,111000,438923500,111800,111800,111800,111700,5
|
|
20230912,110900,438364600,111700,111700,111700,111700,4
|
|
20230912,110800,437917800,111900,111600,111900,111600,185
|
|
20230912,110700,417253200,111600,111700,111700,111600,4
|
|
20230912,110600,416806600,111600,111600,111600,111600,2
|
|
20230912,110500,416583400,111700,111600,111700,111600,42
|
|
20230912,110400,411892100,111500,111500,111500,111500,3
|
|
20230912,110300,411557600,111600,111600,111600,111500,5
|
|
20230912,110200,410999700,111600,111600,111700,111600,43
|
|
20230912,110100,406197200,111700,111500,111700,111500,50
|
|
20230912,110000,400620700,111500,111500,111500,111500,3
|
|
20230912,105900,400286200,111500,111500,111500,111500,5
|
|
20230912,105800,399728700,111500,111600,111700,111500,51
|
|
20230912,105700,394033700,111600,111500,111600,111500,18
|
|
20230912,105600,392025300,111500,111500,111500,111500,0
|
|
20230912,105500,392025300,111500,111700,111700,111500,109
|
|
20230912,105400,379851200,111700,111800,111800,111700,457
|
|
20230912,105300,328798000,111900,111800,111900,111800,4
|
|
20230912,105200,328350600,111800,111800,111800,111800,2
|
|
20230912,105100,328127000,111800,111800,111800,111800,3
|
|
20230912,105000,327791600,111800,111800,111800,111800,3
|
|
20230912,104900,327456200,111800,111800,111800,111800,5
|
|
20230912,104800,326897200,111800,111800,111800,111800,3
|
|
20230912,104700,326561800,111800,111800,111800,111800,16
|
|
20230912,104600,324773000,111800,111800,111800,111800,3
|
|
20230912,104500,324437600,111800,111800,111800,111800,1
|
|
20230912,104400,324325800,111800,111800,111800,111800,3
|
|
20230912,104300,323990400,111900,111800,111900,111800,55
|
|
20230912,104200,317836100,111800,111800,111800,111800,8
|
|
20230912,104100,316941700,111800,111700,111800,111700,28
|
|
20230912,104000,313811400,111700,111700,111700,111700,3
|
|
20230912,103900,313476300,111700,111700,111700,111700,4
|
|
20230912,103800,313029500,111700,111700,111700,111700,22
|
|
20230912,103700,310572100,111700,111700,111700,111700,3
|
|
20230912,103600,310237000,111800,111800,111800,111800,78
|
|
20230912,103500,301516600,111800,111800,111800,111800,4
|
|
20230912,103400,301069400,111800,111800,111800,111800,1
|
|
20230912,103300,300957600,111800,111800,111800,111800,3
|
|
20230912,103200,300622200,111800,111800,111800,111800,0
|
|
20230912,103100,300622200,111800,111900,111900,111800,36
|
|
20230912,103000,296595200,111800,111800,111800,111800,2
|
|
20230912,102900,296371600,111900,111700,111900,111700,68
|
|
20230912,102800,288769400,111700,111700,111700,111700,6
|
|
20230912,102700,288099200,111700,111700,111700,111700,1
|
|
20230912,102600,287987500,111700,111700,111700,111700,5
|
|
20230912,102500,287429000,111700,111700,111700,111700,0
|
|
20230912,102400,287429000,111700,111700,111700,111700,63
|
|
20230912,102300,280391900,111700,111700,111700,111700,2
|
|
20230912,102200,280168500,111700,111700,111700,111700,4
|
|
20230912,102100,279721700,111700,111700,111700,111700,4
|
|
20230912,102000,279274900,111700,111700,111800,111700,6
|
|
20230912,101900,278604600,111700,111700,111700,111700,2
|
|
20230912,101800,278381200,111700,111700,111700,111700,1
|
|
20230912,101700,278269500,111700,111700,111700,111700,44
|
|
20230912,101600,273354700,111700,111700,111700,111700,6
|
|
20230912,101500,272684500,111700,111600,111800,111600,10
|
|
20230912,101400,271567100,111700,111600,111700,111600,47
|
|
20230912,101300,266317400,111600,111600,111700,111600,18
|
|
20230912,101200,264307100,111600,111600,111600,111600,2
|
|
20230912,101100,264083900,111600,111800,111800,111600,167
|
|
20230912,101000,245426100,111700,111700,111700,111700,6
|
|
20230912,100900,244755900,111700,111700,111700,111700,1
|
|
20230912,100800,244644200,111700,111700,111700,111700,3
|
|
20230912,100700,244309100,111700,111700,111700,111700,2
|
|
20230912,100600,244085700,111700,111700,111700,111700,10
|
|
20230912,100500,242968700,111600,111600,111600,111600,8
|
|
20230912,100400,242075900,111500,111500,111500,111500,2
|
|
20230912,100300,241852900,111600,111500,111600,111100,50
|
|
20230912,100200,236274600,111500,111400,111500,111400,36
|
|
20230912,100100,232263500,111100,111100,111100,111100,136
|
|
20230912,100000,217153900,111500,111500,111500,111500,35
|
|
20230912,095900,213251400,111500,111600,111600,111500,21
|
|
20230912,095800,210908200,111600,111700,111700,111600,645
|
|
20230912,095700,138871100,111800,111700,111800,111700,18
|
|
20230912,095600,136860200,111800,111800,111800,111800,3
|
|
20230912,095500,136524800,111800,111800,111800,111800,3
|
|
20230912,095400,136189400,111700,111900,111900,111700,4
|
|
20230912,095300,135742000,111700,111900,111900,111700,4
|
|
20230912,095200,135295000,111900,111800,111900,111700,8
|
|
20230912,095100,134400700,111800,111800,111800,111800,1
|
|
20230912,095000,134288900,111800,111800,111800,111800,14
|
|
20230912,094900,132723700,111800,111800,111800,111800,0
|
|
20230912,094800,132723700,111800,111800,111800,111800,2
|
|
20230912,094700,132500100,111800,111800,111800,111800,1
|
|
20230912,094600,132388300,111800,111800,111800,111800,2
|
|
20230912,094500,132164700,111800,111800,111800,111800,4
|
|
20230912,094400,131717500,111800,111700,111800,111700,4
|
|
20230912,094300,131270400,111900,111900,111900,111700,13
|
|
20230912,094200,129816100,111800,111800,111800,111800,27
|
|
20230912,094100,126797500,111700,111700,111700,111700,4
|
|
20230912,094000,126350700,111900,111900,111900,111900,0
|
|
20230912,093900,126350700,111900,111700,111900,111700,31
|
|
20230912,093800,122885400,111900,111900,111900,111900,10
|
|
20230912,093700,121766400,111700,111700,111700,111700,2
|
|
20230912,093600,121543000,111700,111700,111700,111700,15
|
|
20230912,093500,119867500,111700,111700,111700,111700,9
|
|
20230912,093400,118862200,111800,111700,111900,111700,12
|
|
20230912,093300,117520500,111900,111900,111900,111900,5
|
|
20230912,093200,116961000,111700,111800,111800,111700,11
|
|
20230912,093100,115732100,111900,111900,111900,111900,10
|
|
20230912,093000,114613100,111700,111700,111700,111700,12
|
|
20230912,092900,113272700,111900,111700,111900,111700,9
|
|
20230912,092800,112265800,111700,111900,111900,111700,11
|
|
20230912,092700,111035500,111900,111900,111900,111900,6
|
|
20230912,092600,110364100,111700,111800,111800,111700,6
|
|
20230912,092500,109693500,111900,111700,111900,111700,15
|
|
20230912,092400,108015400,111900,111900,111900,111900,16
|
|
20230912,092300,106225000,111800,111900,111900,111800,9
|
|
20230912,092200,105218300,111800,111800,111800,111800,4
|
|
20230912,092100,104771100,111800,111800,111800,111800,3
|
|
20230912,092000,104435700,111900,111900,111900,111900,0
|
|
20230912,091900,104435700,111900,111700,111900,111700,7
|
|
20230912,091800,103653000,112000,111900,112000,111900,11
|
|
20230912,091700,102421600,111900,111700,111900,111700,4
|
|
20230912,091600,101974400,111700,111900,112000,111700,54
|
|
20230912,091500,95932700,111900,111900,112000,111900,8
|
|
20230912,091400,95037000,111600,111900,111900,111600,15
|
|
20230912,091300,93360000,112000,112000,112100,112000,109
|
|
20230912,091200,81151400,112000,112000,112300,112000,19
|
|
20230912,091100,79020200,112300,112300,112300,112300,0
|
|
20230912,091000,79020200,112300,112400,112400,112300,5
|
|
20230912,090900,78458600,111900,112000,112300,111900,274
|
|
20230912,090800,47770800,112000,111700,112000,111700,225
|
|
20230912,090700,22616100,111700,111700,111700,111700,12
|
|
20230912,090600,21275700,111800,111700,111800,111600,22
|
|
20230912,090500,18816400,111700,111700,111700,111700,9
|
|
20230912,090400,17811100,111600,111700,111700,111600,39
|
|
20230912,090300,13457700,111700,111800,111800,111600,5
|
|
20230912,090200,12899000,111800,111600,111800,111600,8
|
|
20230912,090100,12005200,111600,111100,111600,111100,84
|
|
20230912,090000,2666400,111100,111100,111100,111100,24
|