698 lines
38 KiB
CSV
698 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,203500,641192800,111700,111700,111700,111700,235
|
|
20230926,203400,641192800,111700,111700,111700,111700,0
|
|
20230926,203300,641192800,111700,111700,111700,111700,0
|
|
20230926,203200,641192800,111700,111700,111700,111700,0
|
|
20230926,203100,641192800,111700,111700,111700,111700,0
|
|
20230926,203000,641192800,111700,111700,111700,111700,0
|
|
20230926,202900,641192800,111700,111700,111700,111700,0
|
|
20230926,202800,641192800,111700,111700,111700,111700,0
|
|
20230926,202700,641192800,111700,111700,111700,111700,0
|
|
20230926,202600,641192800,111700,111700,111700,111700,0
|
|
20230926,202500,641192800,111700,111700,111700,111700,0
|
|
20230926,202400,641192800,111700,111700,111700,111700,0
|
|
20230926,202300,641192800,111700,111700,111700,111700,0
|
|
20230926,202200,641192800,111700,111700,111700,111700,0
|
|
20230926,202100,641192800,111700,111700,111700,111700,0
|
|
20230926,202000,641192800,111700,111700,111700,111700,0
|
|
20230926,201900,641192800,111700,111700,111700,111700,0
|
|
20230926,201800,641192800,111700,111700,111700,111700,0
|
|
20230926,201700,641192800,111700,111700,111700,111700,0
|
|
20230926,201600,641192800,111700,111700,111700,111700,0
|
|
20230926,201500,641192800,111700,111700,111700,111700,0
|
|
20230926,201400,641192800,111700,111700,111700,111700,0
|
|
20230926,201300,641192800,111700,111700,111700,111700,0
|
|
20230926,201200,641192800,111700,111700,111700,111700,0
|
|
20230926,201100,641192800,111700,111700,111700,111700,0
|
|
20230926,201000,641192800,111700,111700,111700,111700,0
|
|
20230926,200900,641192800,111700,111700,111700,111700,0
|
|
20230926,200800,641192800,111700,111700,111700,111700,0
|
|
20230926,200700,641192800,111700,111700,111700,111700,0
|
|
20230926,200600,641192800,111700,111700,111700,111700,0
|
|
20230926,200500,641192800,111700,111700,111700,111700,235
|
|
20230926,200400,641192800,111700,111700,111700,111700,0
|
|
20230926,200300,641192800,111700,111700,111700,111700,0
|
|
20230926,200200,641192800,111700,111700,111700,111700,0
|
|
20230926,200100,641192800,111700,111700,111700,111700,0
|
|
20230926,200000,641192800,111700,111700,111700,111700,0
|
|
20230926,195900,641192800,111700,111700,111700,111700,0
|
|
20230926,195800,641192800,111700,111700,111700,111700,0
|
|
20230926,195700,641192800,111700,111700,111700,111700,0
|
|
20230926,195600,641192800,111700,111700,111700,111700,0
|
|
20230926,195500,641192800,111700,111700,111700,111700,0
|
|
20230926,195400,641192800,111700,111700,111700,111700,0
|
|
20230926,195300,641192800,111700,111700,111700,111700,0
|
|
20230926,195200,641192800,111700,111700,111700,111700,0
|
|
20230926,195100,641192800,111700,111700,111700,111700,0
|
|
20230926,195000,641192800,111700,111700,111700,111700,0
|
|
20230926,194900,641192800,111700,111700,111700,111700,0
|
|
20230926,194800,641192800,111700,111700,111700,111700,0
|
|
20230926,194700,641192800,111700,111700,111700,111700,0
|
|
20230926,194600,641192800,111700,111700,111700,111700,0
|
|
20230926,194500,641192800,111700,111700,111700,111700,0
|
|
20230926,194400,641192800,111700,111700,111700,111700,0
|
|
20230926,194300,641192800,111700,111700,111700,111700,0
|
|
20230926,194200,641192800,111700,111700,111700,111700,0
|
|
20230926,194100,641192800,111700,111700,111700,111700,0
|
|
20230926,194000,641192800,111700,111700,111700,111700,0
|
|
20230926,193900,641192800,111700,111700,111700,111700,0
|
|
20230926,193800,641192800,111700,111700,111700,111700,0
|
|
20230926,193700,641192800,111700,111700,111700,111700,0
|
|
20230926,193600,641192800,111700,111700,111700,111700,0
|
|
20230926,193500,641192800,111700,111700,111700,111700,235
|
|
20230926,193400,641192800,111700,111700,111700,111700,0
|
|
20230926,193300,641192800,111700,111700,111700,111700,0
|
|
20230926,193200,641192800,111700,111700,111700,111700,0
|
|
20230926,193100,641192800,111700,111700,111700,111700,0
|
|
20230926,193000,641192800,111700,111700,111700,111700,0
|
|
20230926,192900,641192800,111700,111700,111700,111700,0
|
|
20230926,192800,641192800,111700,111700,111700,111700,0
|
|
20230926,192700,641192800,111700,111700,111700,111700,0
|
|
20230926,192600,641192800,111700,111700,111700,111700,0
|
|
20230926,192500,641192800,111700,111700,111700,111700,0
|
|
20230926,192400,641192800,111700,111700,111700,111700,0
|
|
20230926,192300,641192800,111700,111700,111700,111700,0
|
|
20230926,192200,641192800,111700,111700,111700,111700,0
|
|
20230926,192100,641192800,111700,111700,111700,111700,0
|
|
20230926,192000,641192800,111700,111700,111700,111700,0
|
|
20230926,191900,641192800,111700,111700,111700,111700,0
|
|
20230926,191800,641192800,111700,111700,111700,111700,0
|
|
20230926,191700,641192800,111700,111700,111700,111700,0
|
|
20230926,191600,641192800,111700,111700,111700,111700,0
|
|
20230926,191500,641192800,111700,111700,111700,111700,0
|
|
20230926,191400,641192800,111700,111700,111700,111700,0
|
|
20230926,191300,641192800,111700,111700,111700,111700,0
|
|
20230926,191200,641192800,111700,111700,111700,111700,0
|
|
20230926,191100,641192800,111700,111700,111700,111700,0
|
|
20230926,191000,641192800,111700,111700,111700,111700,0
|
|
20230926,190900,641192800,111700,111700,111700,111700,0
|
|
20230926,190800,641192800,111700,111700,111700,111700,0
|
|
20230926,190700,641192800,111700,111700,111700,111700,0
|
|
20230926,190600,641192800,111700,111700,111700,111700,0
|
|
20230926,190500,641192800,111700,111700,111700,111700,235
|
|
20230926,190400,641192800,111700,111700,111700,111700,0
|
|
20230926,190300,641192800,111700,111700,111700,111700,0
|
|
20230926,190200,641192800,111700,111700,111700,111700,0
|
|
20230926,190100,641192800,111700,111700,111700,111700,0
|
|
20230926,190000,641192800,111700,111700,111700,111700,0
|
|
20230926,185900,641192800,111700,111700,111700,111700,0
|
|
20230926,185800,641192800,111700,111700,111700,111700,0
|
|
20230926,185700,641192800,111700,111700,111700,111700,0
|
|
20230926,185600,641192800,111700,111700,111700,111700,0
|
|
20230926,185500,641192800,111700,111700,111700,111700,0
|
|
20230926,185400,641192800,111700,111700,111700,111700,0
|
|
20230926,185300,641192800,111700,111700,111700,111700,0
|
|
20230926,185200,641192800,111700,111700,111700,111700,0
|
|
20230926,185100,641192800,111700,111700,111700,111700,0
|
|
20230926,185000,641192800,111700,111700,111700,111700,0
|
|
20230926,184900,641192800,111700,111700,111700,111700,0
|
|
20230926,184800,641192800,111700,111700,111700,111700,0
|
|
20230926,184700,641192800,111700,111700,111700,111700,0
|
|
20230926,184600,641192800,111700,111700,111700,111700,0
|
|
20230926,184500,641192800,111700,111700,111700,111700,0
|
|
20230926,184400,641192800,111700,111700,111700,111700,0
|
|
20230926,184300,641192800,111700,111700,111700,111700,0
|
|
20230926,184200,641192800,111700,111700,111700,111700,0
|
|
20230926,184100,641192800,111700,111700,111700,111700,0
|
|
20230926,184000,641192800,111700,111700,111700,111700,0
|
|
20230926,183900,641192800,111700,111700,111700,111700,0
|
|
20230926,183800,641192800,111700,111700,111700,111700,0
|
|
20230926,183700,641192800,111700,111700,111700,111700,0
|
|
20230926,183600,641192800,111700,111700,111700,111700,0
|
|
20230926,183500,641192800,111700,111700,111700,111700,235
|
|
20230926,183400,641192800,111700,111700,111700,111700,0
|
|
20230926,183300,641192800,111700,111700,111700,111700,0
|
|
20230926,183200,641192800,111700,111700,111700,111700,0
|
|
20230926,183100,641192800,111700,111700,111700,111700,0
|
|
20230926,183000,641192800,111700,111700,111700,111700,0
|
|
20230926,182900,641192800,111700,111700,111700,111700,0
|
|
20230926,182800,641192800,111700,111700,111700,111700,0
|
|
20230926,182700,641192800,111700,111700,111700,111700,0
|
|
20230926,182600,641192800,111700,111700,111700,111700,0
|
|
20230926,182500,641192800,111700,111700,111700,111700,0
|
|
20230926,182400,641192800,111700,111700,111700,111700,0
|
|
20230926,182300,641192800,111700,111700,111700,111700,0
|
|
20230926,182200,641192800,111700,111700,111700,111700,0
|
|
20230926,182100,641192800,111700,111700,111700,111700,0
|
|
20230926,182000,641192800,111700,111700,111700,111700,0
|
|
20230926,181900,641192800,111700,111700,111700,111700,0
|
|
20230926,181800,641192800,111700,111700,111700,111700,0
|
|
20230926,181700,641192800,111700,111700,111700,111700,0
|
|
20230926,181600,641192800,111700,111700,111700,111700,0
|
|
20230926,181500,641192800,111700,111700,111700,111700,0
|
|
20230926,181400,641192800,111700,111700,111700,111700,0
|
|
20230926,181300,641192800,111700,111700,111700,111700,0
|
|
20230926,181200,641192800,111700,111700,111700,111700,0
|
|
20230926,181100,641192800,111700,111700,111700,111700,0
|
|
20230926,181000,641192800,111700,111700,111700,111700,0
|
|
20230926,180900,641192800,111700,111700,111700,111700,0
|
|
20230926,180800,641192800,111700,111700,111700,111700,0
|
|
20230926,180700,641192800,111700,111700,111700,111700,0
|
|
20230926,180600,641192800,111700,111700,111700,111700,0
|
|
20230926,180500,641192800,111700,111700,111700,111700,235
|
|
20230926,180400,641192800,111700,111700,111700,111700,0
|
|
20230926,180300,641192800,111700,111700,111700,111700,0
|
|
20230926,180200,641192800,111700,111700,111700,111700,0
|
|
20230926,180100,641192800,111700,111700,111700,111700,0
|
|
20230926,180000,641192800,111700,111700,111700,111700,0
|
|
20230926,175900,641192800,111700,111700,111700,111700,0
|
|
20230926,175800,641192800,111700,111700,111700,111700,0
|
|
20230926,175700,641192800,111700,111700,111700,111700,0
|
|
20230926,175600,641192800,111700,111700,111700,111700,0
|
|
20230926,175500,641192800,111700,111700,111700,111700,0
|
|
20230926,175400,641192800,111700,111700,111700,111700,0
|
|
20230926,175300,641192800,111700,111700,111700,111700,0
|
|
20230926,175200,641192800,111700,111700,111700,111700,0
|
|
20230926,175100,641192800,111700,111700,111700,111700,0
|
|
20230926,175000,641192800,111700,111700,111700,111700,0
|
|
20230926,174900,641192800,111700,111700,111700,111700,0
|
|
20230926,174800,641192800,111700,111700,111700,111700,0
|
|
20230926,174700,641192800,111700,111700,111700,111700,0
|
|
20230926,174600,641192800,111700,111700,111700,111700,0
|
|
20230926,174500,641192800,111700,111700,111700,111700,0
|
|
20230926,174400,641192800,111700,111700,111700,111700,0
|
|
20230926,174300,641192800,111700,111700,111700,111700,0
|
|
20230926,174200,641192800,111700,111700,111700,111700,0
|
|
20230926,174100,641192800,111700,111700,111700,111700,0
|
|
20230926,174000,641192800,111700,111700,111700,111700,0
|
|
20230926,173900,641192800,111700,111700,111700,111700,0
|
|
20230926,173800,641192800,111700,111700,111700,111700,0
|
|
20230926,173700,641192800,111700,111700,111700,111700,0
|
|
20230926,173600,641192800,111700,111700,111700,111700,0
|
|
20230926,173500,641192800,111700,111700,111700,111700,235
|
|
20230926,173400,641192800,111700,111700,111700,111700,0
|
|
20230926,173300,641192800,111700,111700,111700,111700,0
|
|
20230926,173200,641192800,111700,111700,111700,111700,0
|
|
20230926,173100,641192800,111700,111700,111700,111700,0
|
|
20230926,173000,641192800,111700,111700,111700,111700,0
|
|
20230926,172900,641192800,111700,111700,111700,111700,0
|
|
20230926,172800,641192800,111700,111700,111700,111700,0
|
|
20230926,172700,641192800,111700,111700,111700,111700,0
|
|
20230926,172600,641192800,111700,111700,111700,111700,0
|
|
20230926,172500,641192800,111700,111700,111700,111700,0
|
|
20230926,172400,641192800,111700,111700,111700,111700,0
|
|
20230926,172300,641192800,111700,111700,111700,111700,0
|
|
20230926,172200,641192800,111700,111700,111700,111700,0
|
|
20230926,172100,641192800,111700,111700,111700,111700,0
|
|
20230926,172000,641192800,111700,111700,111700,111700,0
|
|
20230926,171900,641192800,111700,111700,111700,111700,0
|
|
20230926,171800,641192800,111700,111700,111700,111700,0
|
|
20230926,171700,641192800,111700,111700,111700,111700,0
|
|
20230926,171600,641192800,111700,111700,111700,111700,0
|
|
20230926,171500,641192800,111700,111700,111700,111700,0
|
|
20230926,171400,641192800,111700,111700,111700,111700,0
|
|
20230926,171300,641192800,111700,111700,111700,111700,0
|
|
20230926,171200,641192800,111700,111700,111700,111700,0
|
|
20230926,171100,641192800,111700,111700,111700,111700,0
|
|
20230926,171000,641192800,111700,111700,111700,111700,0
|
|
20230926,170900,641192800,111700,111700,111700,111700,0
|
|
20230926,170800,641192800,111700,111700,111700,111700,0
|
|
20230926,170700,641192800,111700,111700,111700,111700,0
|
|
20230926,170600,641192800,111700,111700,111700,111700,0
|
|
20230926,170500,641192800,111700,111700,111700,111700,235
|
|
20230926,170400,641192800,111700,111700,111700,111700,0
|
|
20230926,170300,641192800,111700,111700,111700,111700,0
|
|
20230926,170200,641192800,111700,111700,111700,111700,0
|
|
20230926,170100,641192800,111700,111700,111700,111700,0
|
|
20230926,170000,641192800,111700,111700,111700,111700,0
|
|
20230926,165900,641192800,111700,111700,111700,111700,0
|
|
20230926,165800,641192800,111700,111700,111700,111700,0
|
|
20230926,165700,641192800,111700,111700,111700,111700,0
|
|
20230926,165600,641192800,111700,111700,111700,111700,0
|
|
20230926,165500,641192800,111700,111700,111700,111700,0
|
|
20230926,165400,641192800,111700,111700,111700,111700,0
|
|
20230926,165300,641192800,111700,111700,111700,111700,0
|
|
20230926,165200,641192800,111700,111700,111700,111700,0
|
|
20230926,165100,641192800,111700,111700,111700,111700,0
|
|
20230926,165000,641192800,111700,111700,111700,111700,0
|
|
20230926,164900,641192800,111700,111700,111700,111700,0
|
|
20230926,164800,641192800,111700,111700,111700,111700,0
|
|
20230926,164700,641192800,111700,111700,111700,111700,0
|
|
20230926,164600,641192800,111700,111700,111700,111700,0
|
|
20230926,164500,641192800,111700,111700,111700,111700,0
|
|
20230926,164400,641192800,111700,111700,111700,111700,0
|
|
20230926,164300,641192800,111700,111700,111700,111700,0
|
|
20230926,164200,641192800,111700,111700,111700,111700,0
|
|
20230926,164100,641192800,111700,111700,111700,111700,0
|
|
20230926,164000,641192800,111700,111700,111700,111700,0
|
|
20230926,163900,641192800,111700,111700,111700,111700,0
|
|
20230926,163800,641192800,111700,111700,111700,111700,0
|
|
20230926,163700,641192800,111700,111700,111700,111700,0
|
|
20230926,163600,641192800,111700,111700,111700,111700,0
|
|
20230926,163500,641192800,111700,111700,111700,111700,235
|
|
20230926,163400,641192800,111700,111700,111700,111700,0
|
|
20230926,163300,641192800,111700,111700,111700,111700,0
|
|
20230926,163200,641192800,111700,111700,111700,111700,0
|
|
20230926,163100,641192800,111700,111700,111700,111700,0
|
|
20230926,163000,641192800,111700,111700,111700,111700,0
|
|
20230926,162900,641192800,111700,111700,111700,111700,0
|
|
20230926,162800,641192800,111700,111700,111700,111700,0
|
|
20230926,162700,641192800,111700,111700,111700,111700,0
|
|
20230926,162600,641192800,111700,111700,111700,111700,0
|
|
20230926,162500,641192800,111700,111700,111700,111700,0
|
|
20230926,162400,641192800,111700,111700,111700,111700,0
|
|
20230926,162300,641192800,111700,111700,111700,111700,0
|
|
20230926,162200,641192800,111700,111700,111700,111700,0
|
|
20230926,162100,641192800,111700,111700,111700,111700,0
|
|
20230926,162000,641192800,111700,111700,111700,111700,0
|
|
20230926,161900,641192800,111700,111700,111700,111700,0
|
|
20230926,161800,641192800,111700,111700,111700,111700,0
|
|
20230926,161700,641192800,111700,111700,111700,111700,0
|
|
20230926,161600,641192800,111700,111700,111700,111700,0
|
|
20230926,161500,641192800,111700,111700,111700,111700,0
|
|
20230926,161400,641192800,111700,111700,111700,111700,0
|
|
20230926,161300,641192800,111700,111700,111700,111700,0
|
|
20230926,161200,641192800,111700,111700,111700,111700,0
|
|
20230926,161100,641192800,111700,111700,111700,111700,0
|
|
20230926,161000,641192800,111700,111700,111700,111700,0
|
|
20230926,160900,641192800,111700,111700,111700,111700,0
|
|
20230926,160800,641192800,111700,111700,111700,111700,0
|
|
20230926,160700,641192800,111700,111700,111700,111700,0
|
|
20230926,160600,641192800,111700,111700,111700,111700,0
|
|
20230926,160500,641192800,111700,111700,111700,111700,235
|
|
20230926,160400,641192800,111700,111700,111700,111700,0
|
|
20230926,160300,641192800,111700,111700,111700,111700,0
|
|
20230926,160200,641192800,111700,111700,111700,111700,0
|
|
20230926,160100,641192800,111700,111700,111700,111700,0
|
|
20230926,160000,641192800,111700,111700,111700,111700,0
|
|
20230926,155900,641192800,111700,111700,111700,111700,0
|
|
20230926,155800,641192800,111700,111700,111700,111700,0
|
|
20230926,155700,641192800,111700,111700,111700,111700,0
|
|
20230926,155600,641192800,111700,111700,111700,111700,0
|
|
20230926,155500,641192800,111700,111700,111700,111700,0
|
|
20230926,155400,641192800,111700,111700,111700,111700,0
|
|
20230926,155300,641192800,111700,111700,111700,111700,0
|
|
20230926,155200,641192800,111700,111700,111700,111700,0
|
|
20230926,155100,641192800,111700,111700,111700,111700,0
|
|
20230926,155000,641192800,111700,111700,111700,111700,0
|
|
20230926,154900,641192800,111700,111700,111700,111700,0
|
|
20230926,154800,641192800,111700,111700,111700,111700,0
|
|
20230926,154700,641192800,111700,111700,111700,111700,0
|
|
20230926,154600,641192800,111700,111700,111700,111700,0
|
|
20230926,154500,641192800,111700,111700,111700,111700,0
|
|
20230926,154400,641192800,111700,111700,111700,111700,0
|
|
20230926,154300,641192800,111700,111700,111700,111700,0
|
|
20230926,154200,641192800,111700,111700,111700,111700,0
|
|
20230926,154100,641192800,111700,111700,111700,111700,0
|
|
20230926,154000,641192800,111700,111700,111700,111700,0
|
|
20230926,153900,641192800,111700,111700,111700,111700,0
|
|
20230926,153800,641192800,111700,111700,111700,111700,0
|
|
20230926,153700,641192800,111700,111700,111700,111700,0
|
|
20230926,153600,641192800,111700,111700,111700,111700,0
|
|
20230926,153500,641192800,111700,111700,111700,111700,235
|
|
20230926,153400,641192800,111700,111700,111700,111700,0
|
|
20230926,153300,641192800,111700,111700,111700,111700,0
|
|
20230926,153200,641192800,111700,111700,111700,111700,0
|
|
20230926,153100,641192800,111700,111700,111700,111700,0
|
|
20230926,153000,641192800,111700,111700,111700,111700,235
|
|
20230926,152900,614943300,111100,111100,111100,111100,0
|
|
20230926,152800,614943300,111100,111100,111100,111100,0
|
|
20230926,152700,614943300,111100,111100,111100,111100,0
|
|
20230926,152600,614943300,111100,111100,111100,111100,0
|
|
20230926,152500,614943300,111100,111100,111100,111100,0
|
|
20230926,152400,614943300,111100,111100,111100,111100,0
|
|
20230926,152300,614943300,111100,111100,111100,111100,0
|
|
20230926,152200,614943300,111100,111100,111100,111100,0
|
|
20230926,152100,614943300,111100,111100,111100,111100,0
|
|
20230926,152000,614943300,111100,111100,111100,111100,0
|
|
20230926,151900,614943300,111100,111000,111100,111000,22
|
|
20230926,151800,612499500,111000,110900,111000,110900,3
|
|
20230926,151700,612166600,110900,111100,111100,110900,14
|
|
20230926,151600,610612600,111100,110900,111100,110900,27
|
|
20230926,151500,607615400,111000,111000,111000,111000,0
|
|
20230926,151400,607615400,111000,111000,111000,111000,2
|
|
20230926,151300,607393400,111000,110800,111000,110800,14
|
|
20230926,151200,605841800,110900,110900,110900,110900,1
|
|
20230926,151100,605730900,110900,110900,110900,110900,18
|
|
20230926,151000,603734700,110900,110800,110900,110800,18
|
|
20230926,150900,601740200,110800,110800,110800,110800,27
|
|
20230926,150800,598748600,110800,110800,110800,110800,0
|
|
20230926,150700,598748600,110800,110800,110800,110800,15
|
|
20230926,150600,597086600,110800,110800,110800,110800,0
|
|
20230926,150500,597086600,110800,110800,110800,110800,12
|
|
20230926,150400,595757000,111300,111300,111300,111300,0
|
|
20230926,150300,595757000,111300,111300,111300,111300,0
|
|
20230926,150200,595757000,111300,111300,111300,111300,0
|
|
20230926,150100,595757000,111300,111500,111500,110900,32
|
|
20230926,150000,592199800,111400,111400,111500,111400,12
|
|
20230926,145900,590862800,111400,111200,111400,111200,9
|
|
20230926,145800,589860900,111000,111000,111000,111000,11
|
|
20230926,145700,588639900,111000,111100,111300,111000,5
|
|
20230926,145600,588084200,111100,111200,111200,111100,11
|
|
20230926,145500,586861800,111100,111100,111100,111100,8
|
|
20230926,145400,585973000,111000,111100,111100,111000,13
|
|
20230926,145300,584529600,111100,111100,111100,111100,3
|
|
20230926,145200,584196300,111100,110900,111100,110900,12
|
|
20230926,145100,582864200,110900,111000,111000,110900,10
|
|
20230926,145000,581755000,111000,111100,111100,111000,9
|
|
20230926,144900,580755600,110900,111000,111000,110900,12
|
|
20230926,144800,579424400,110800,110900,110900,110800,3
|
|
20230926,144700,579091800,110800,110800,110800,110800,9
|
|
20230926,144600,578094600,110900,111100,111200,110900,20
|
|
20230926,144500,575873800,111100,111100,111100,111100,3
|
|
20230926,144400,575540500,111100,111100,111100,111100,3
|
|
20230926,144300,575207200,111200,111200,111200,111200,5
|
|
20230926,144200,574651200,110900,110900,110900,110900,13
|
|
20230926,144100,573209500,110800,110900,110900,110700,16
|
|
20230926,144000,571437100,111000,110900,111000,110700,13
|
|
20230926,143900,569995600,111000,110900,111100,110900,12
|
|
20230926,143800,568664300,111100,111000,111200,111000,7
|
|
20230926,143700,567886800,111000,111000,111000,111000,5
|
|
20230926,143600,567331800,111000,111000,111100,111000,5
|
|
20230926,143500,566776700,111000,110900,111000,110900,19
|
|
20230926,143400,564668900,111000,111100,111100,111000,6
|
|
20230926,143300,564002500,111100,111100,111100,111100,6
|
|
20230926,143200,563335900,111000,111000,111000,111000,2
|
|
20230926,143100,563113900,111000,111100,111200,111000,11
|
|
20230926,143000,561892300,111100,111100,111100,111100,3
|
|
20230926,142900,561559000,110800,110800,110800,110800,9
|
|
20230926,142800,560561800,110700,111000,111100,110700,35
|
|
20230926,142700,556682100,111000,111100,111100,111000,8
|
|
20230926,142600,555793900,111100,111200,111200,111100,5
|
|
20230926,142500,555238300,111100,111000,111100,111000,4
|
|
20230926,142400,554794000,111000,110800,111000,110800,40
|
|
20230926,142300,550360100,110900,110900,111000,110800,21
|
|
20230926,142200,548031000,111000,111000,111000,111000,1
|
|
20230926,142100,547920000,111000,111100,111100,111000,5
|
|
20230926,142000,547364600,110900,110800,111000,110800,9
|
|
20230926,141900,546366500,110800,111200,111200,110800,19
|
|
20230926,141800,544259500,111200,111200,111200,111200,0
|
|
20230926,141700,544259500,111200,111000,111200,111000,16
|
|
20230926,141600,542482600,110800,110900,110900,110800,22
|
|
20230926,141500,540043700,111000,111000,111000,111000,6
|
|
20230926,141400,539377700,111100,111200,111200,111100,14
|
|
20230926,141300,537822000,111100,111100,111100,111100,6
|
|
20230926,141200,537155400,110700,111100,111100,110700,13
|
|
20230926,141100,535714200,111100,111200,111200,111100,6
|
|
20230926,141000,535047200,111000,111000,111000,111000,1
|
|
20230926,140900,534936200,110700,110900,110900,110700,12
|
|
20230926,140800,533607600,110800,111000,111200,110800,16
|
|
20230926,140700,531833700,110800,111000,111000,110800,12
|
|
20230926,140600,530502400,111000,111100,111100,111000,12
|
|
20230926,140500,529170000,111000,111000,111000,111000,22
|
|
20230926,140400,526728000,111000,111000,111000,111000,80
|
|
20230926,140300,517848000,111000,111000,111000,111000,2
|
|
20230926,140200,517626000,111000,111000,111000,111000,1
|
|
20230926,140100,517515000,110800,111000,111000,110800,21
|
|
20230926,140000,515186800,111000,111000,111000,111000,12
|
|
20230926,135900,513854800,111000,111000,111000,110900,10
|
|
20230926,135800,512745600,110900,110900,110900,110900,5
|
|
20230926,135700,512191100,110900,110800,110900,110800,17
|
|
20230926,135600,510307000,110800,110900,110900,110800,10
|
|
20230926,135500,509198800,110900,110900,110900,110900,5
|
|
20230926,135400,508644300,110900,110600,110900,110600,11
|
|
20230926,135300,507427100,110500,110900,110900,110500,546
|
|
20230926,135200,447076000,110900,110800,110900,110800,5
|
|
20230926,135100,446521900,110800,110900,110900,110800,13
|
|
20230926,135000,445080900,110900,110900,110900,110900,9
|
|
20230926,134900,444082800,110900,111100,111100,110900,22
|
|
20230926,134800,441642300,111100,111100,111100,111100,2
|
|
20230926,134700,441420100,111000,110900,111000,110900,7
|
|
20230926,134600,440643300,110900,111000,111000,110900,9
|
|
20230926,134500,439645000,111000,111100,111100,111000,9
|
|
20230926,134400,438645800,111000,111000,111000,111000,8
|
|
20230926,134300,437757800,111100,111000,111100,111000,3
|
|
20230926,134200,437424600,111100,111000,111100,111000,4
|
|
20230926,134100,436980500,110800,110900,110900,110800,23
|
|
20230926,134000,434430600,111000,110900,111000,110900,7
|
|
20230926,133900,433654000,111000,111000,111000,111000,5
|
|
20230926,133800,433099000,110900,111000,111000,110900,4
|
|
20230926,133700,432655100,110900,110900,110900,110900,12
|
|
20230926,133600,431324300,110900,111000,111100,110900,22
|
|
20230926,133500,428883500,111000,111000,111000,111000,4
|
|
20230926,133400,428439500,111000,111200,111200,111000,12
|
|
20230926,133300,427107000,111200,111100,111200,111100,6
|
|
20230926,133200,426440200,111000,111000,111000,111000,2
|
|
20230926,133100,426218200,111000,111100,111100,111000,13
|
|
20230926,133000,424774500,111100,111200,111200,111100,3
|
|
20230926,132900,424441100,111000,111000,111100,111000,11
|
|
20230926,132800,423220000,111000,111000,111000,111000,10
|
|
20230926,132700,422110000,111000,111000,111000,111000,3
|
|
20230926,132600,421777000,110900,111100,111100,110900,15
|
|
20230926,132500,420112800,111100,110900,111100,110900,17
|
|
20230926,132400,418226500,110900,110900,110900,110900,2
|
|
20230926,132300,418004700,111000,111000,111000,111000,3
|
|
20230926,132200,417671700,110800,110900,110900,110800,19
|
|
20230926,132100,415565800,110900,110900,110900,110900,1
|
|
20230926,132000,415454900,110900,110900,111000,110900,7
|
|
20230926,131900,414678500,110900,110900,110900,110900,7
|
|
20230926,131800,413902200,111000,111000,111100,111000,12
|
|
20230926,131700,412569600,111000,111000,111000,111000,2
|
|
20230926,131600,412347600,111000,111100,111100,111000,4
|
|
20230926,131500,411903500,111000,110900,111000,110900,16
|
|
20230926,131400,410128700,111000,111000,111000,110900,6
|
|
20230926,131300,409462800,111000,111000,111000,111000,8
|
|
20230926,131200,408574800,111000,111000,111000,111000,8
|
|
20230926,131100,407686800,110900,111000,111000,110900,22
|
|
20230926,131000,405246900,111000,111000,111000,111000,3
|
|
20230926,130900,404913900,111000,111000,111000,111000,3
|
|
20230926,130800,404580900,111000,111000,111000,111000,1
|
|
20230926,130700,404469900,111000,111000,111000,111000,15
|
|
20230926,130600,402804900,111000,111100,111100,111000,9
|
|
20230926,130500,401805800,111000,111000,111000,111000,2
|
|
20230926,130400,401583800,111100,111100,111100,110900,20
|
|
20230926,130300,399364300,111000,111100,111100,111000,14
|
|
20230926,130200,397810200,111000,111000,111000,111000,3
|
|
20230926,130100,397477200,111000,111100,111100,111000,11
|
|
20230926,130000,396256100,111000,111000,111000,111000,2
|
|
20230926,125900,396034100,111000,111000,111100,111000,19
|
|
20230926,125800,393925000,111100,111100,111100,111100,1
|
|
20230926,125700,393813900,111100,111100,111100,111100,3
|
|
20230926,125600,393480600,110900,111000,111000,110900,21
|
|
20230926,125500,391150500,111100,111100,111100,111100,1
|
|
20230926,125400,391039400,111100,110900,111100,110900,21
|
|
20230926,125300,388708700,111000,111000,111000,111000,1
|
|
20230926,125200,388597700,110900,110900,110900,110900,12
|
|
20230926,125100,387266900,111000,111100,111100,111000,3
|
|
20230926,125000,386933700,111000,111000,111000,111000,9
|
|
20230926,124900,385934700,111100,111000,111100,111000,9
|
|
20230926,124800,384935600,111000,111100,111100,111000,21
|
|
20230926,124700,382604100,111100,111100,111100,111100,1
|
|
20230926,124600,382493000,111000,111100,111100,111000,17
|
|
20230926,124500,380605300,111100,111100,111100,111100,3
|
|
20230926,124400,380272000,111000,111200,111200,111000,14
|
|
20230926,124300,378717700,111200,111200,111200,111200,3
|
|
20230926,124200,378384100,111200,111200,111200,111200,0
|
|
20230926,124100,378384100,111200,111200,111200,111200,4
|
|
20230926,124000,377939300,110900,111000,111000,110900,22
|
|
20230926,123900,375498800,110900,110900,111000,110900,7
|
|
20230926,123800,374722300,110900,110900,111000,110900,16
|
|
20230926,123700,372947600,110900,110900,110900,110900,11
|
|
20230926,123600,371727700,110900,111000,111000,110900,14
|
|
20230926,123500,370174600,111000,111300,111300,111000,6
|
|
20230926,123400,369507700,111000,111000,111000,110900,54
|
|
20230926,123300,363515100,111000,111000,111000,111000,12
|
|
20230926,123200,362183100,111100,111100,111100,111100,7
|
|
20230926,123100,361405400,111100,111200,111200,111100,2
|
|
20230926,123000,361183100,111200,111200,111200,111200,2
|
|
20230926,122900,360960700,111000,111000,111000,110900,24
|
|
20230926,122800,358297900,111300,111100,111300,111100,12
|
|
20230926,122700,356963700,111100,111100,111200,111100,3
|
|
20230926,122600,356630300,111100,111100,111100,111100,7
|
|
20230926,122500,355852600,111100,110900,111100,110900,29
|
|
20230926,122400,352633100,110900,110900,110900,110900,8
|
|
20230926,122300,351745900,111000,111000,111000,111000,6
|
|
20230926,122200,351079900,111000,111000,111000,111000,4
|
|
20230926,122100,350635900,110800,110900,110900,110800,22
|
|
20230926,122000,348197400,111000,110900,111000,110900,5
|
|
20230926,121900,347642800,110900,110900,110900,110800,15
|
|
20230926,121800,345980100,110900,110900,110900,110900,2
|
|
20230926,121700,345758300,110900,110900,110900,110900,7
|
|
20230926,121600,344982000,110900,111000,111000,110900,5
|
|
20230926,121500,344427100,110900,110900,110900,110900,2
|
|
20230926,121400,344205300,110900,111100,111100,110900,10
|
|
20230926,121300,343095800,111100,111100,111100,111100,0
|
|
20230926,121200,343095800,111100,111100,111100,111100,3
|
|
20230926,121100,342762500,110800,110800,110800,110800,8
|
|
20230926,121000,341876100,110700,111000,111000,110700,15
|
|
20230926,120900,340214700,110900,110800,110900,110800,11
|
|
20230926,120800,338995700,110800,110800,110800,110800,0
|
|
20230926,120700,338995700,110800,110700,110800,110700,9
|
|
20230926,120600,337998800,110600,110700,110700,110600,24
|
|
20230926,120500,335344100,110700,110900,110900,110700,9
|
|
20230926,120400,334347100,110700,110700,110700,110700,8
|
|
20230926,120300,333461500,110700,110700,110900,110700,53
|
|
20230926,120200,327593600,110700,110700,110700,110700,17
|
|
20230926,120100,325711700,110700,110700,110800,110700,11
|
|
20230926,120000,324493800,110600,110600,110600,110600,1
|
|
20230926,115900,324383200,110900,110600,110900,110600,24
|
|
20230926,115800,321726000,110700,110800,110800,110700,13
|
|
20230926,115700,320286800,110800,110700,110800,110700,6
|
|
20230926,115600,319622200,110700,110700,110700,110700,6
|
|
20230926,115500,318958000,110600,110500,110600,110500,14
|
|
20230926,115400,317410800,110600,110600,110600,110600,14
|
|
20230926,115300,315862400,110700,110700,110700,110700,4
|
|
20230926,115200,315419600,110700,110700,110700,110700,1
|
|
20230926,115100,315308900,110700,110700,110700,110600,23
|
|
20230926,115000,312764900,110700,110700,110700,110700,4
|
|
20230926,114900,312322100,110600,110700,110700,110600,9
|
|
20230926,114800,311326600,110700,110700,110700,110700,5
|
|
20230926,114700,310773100,110600,110800,110800,110600,11
|
|
20230926,114600,309555200,110700,110800,110800,110700,10
|
|
20230926,114500,308448100,110800,110800,110800,110800,1
|
|
20230926,114400,308337300,110700,110700,110700,110600,14
|
|
20230926,114300,306788300,110700,110900,110900,110700,16
|
|
20230926,114200,305016700,110700,110700,110700,110700,0
|
|
20230926,114100,305016700,110700,110700,110700,110700,8
|
|
20230926,114000,304131100,110700,110500,110900,110500,6
|
|
20230926,113900,303466700,110700,110700,110800,110700,22
|
|
20230926,113800,301031200,110800,110800,110800,110800,6
|
|
20230926,113700,300366400,110700,110600,110700,110600,3
|
|
20230926,113600,300034500,110600,110500,110600,110500,20
|
|
20230926,113500,297823800,110600,110600,110600,110600,1
|
|
20230926,113400,297713200,110500,110400,110600,110400,19
|
|
20230926,113300,295614100,110500,110500,110500,110500,9
|
|
20230926,113200,294619600,110500,110500,110500,110500,12
|
|
20230926,113100,293293600,110500,110600,110600,110400,19
|
|
20230926,113000,291194500,110400,110600,110600,110400,18
|
|
20230926,112900,289206000,110600,110600,110600,110600,4
|
|
20230926,112800,288763600,110700,110700,110700,110700,13
|
|
20230926,112700,287324500,110700,110700,110700,110700,2
|
|
20230926,112600,287103100,110700,110700,110700,110600,11
|
|
20230926,112500,285886300,110700,110700,110700,110700,2
|
|
20230926,112400,285664900,110600,110700,110800,110600,25
|
|
20230926,112300,282898300,110700,110700,110700,110700,4
|
|
20230926,112200,282455500,110700,110700,110700,110700,1
|
|
20230926,112100,282344800,110600,110800,110800,110600,12
|
|
20230926,112000,281016900,110600,110800,110800,110600,24
|
|
20230926,111900,278361500,110800,110700,110800,110700,10
|
|
20230926,111800,277254400,110700,110700,110700,110700,8
|
|
20230926,111700,276368800,110700,110700,110700,110700,10
|
|
20230926,111600,275261800,110800,110800,110800,110800,1
|
|
20230926,111500,275151000,110800,110800,110800,110800,7
|
|
20230926,111400,274375400,110700,110600,110700,110600,9
|
|
20230926,111300,273379900,110600,110600,110600,110600,13
|
|
20230926,111200,271942100,110700,110800,110800,110700,6
|
|
20230926,111100,271277500,110800,110800,110800,110700,13
|
|
20230926,111000,269838000,110800,110800,110800,110800,1
|
|
20230926,110900,269727200,110800,110800,110800,110800,11
|
|
20230926,110800,268508400,110900,110900,110900,110900,3
|
|
20230926,110700,268175700,110700,110700,110700,110700,7
|
|
20230926,110600,267400800,110700,110800,110800,110700,2
|
|
20230926,110500,267179300,110600,110700,110800,110600,20
|
|
20230926,110400,264966000,110800,110800,110800,110800,3
|
|
20230926,110300,264633600,110900,110900,110900,110900,1
|
|
20230926,110200,264522700,110800,110800,110800,110800,5
|
|
20230926,110100,263968700,110700,110700,110700,110600,20
|
|
20230926,110000,261755900,110800,110800,110800,110800,2
|
|
20230926,105900,261534300,110700,110800,110800,110700,11
|
|
20230926,105800,260316300,110800,110800,110800,110800,3
|
|
20230926,105700,259983900,110900,110900,110900,110900,2
|
|
20230926,105600,259762100,110800,110700,110800,110700,12
|
|
20230926,105500,258432600,110600,110600,110600,110500,8
|
|
20230926,105400,257547900,110500,110700,110700,110500,23
|
|
20230926,105300,255005100,110700,110800,110800,110700,9
|
|
20230926,105200,254008500,110700,110700,110700,110700,3
|
|
20230926,105100,253676400,110500,110600,110600,110500,18
|
|
20230926,105000,251686500,110600,110700,110700,110600,20
|
|
20230926,104900,249473400,110700,110600,110700,110600,21
|
|
20230926,104800,247150500,110700,110700,110700,110700,1
|
|
20230926,104700,247039800,110700,110700,110700,110700,0
|
|
20230926,104600,247039800,110700,110700,110700,110500,41
|
|
20230926,104500,242505000,110700,110700,110700,110700,1
|
|
20230926,104400,242394300,110600,110600,110700,110600,14
|
|
20230926,104300,240845700,110700,110700,110700,110700,7
|
|
20230926,104200,240070800,110700,110700,110700,110600,16
|
|
20230926,104100,238300800,110600,110700,110700,110600,12
|
|
20230926,104000,236973500,110800,110800,110800,110700,6
|
|
20230926,103900,236308800,110800,110600,110800,110500,29
|
|
20230926,103800,233101000,110700,110700,110700,110700,1
|
|
20230926,103700,232990300,110700,110500,110700,110500,6
|
|
20230926,103600,232327000,110600,110600,110800,110500,25
|
|
20230926,103500,229561900,110700,110500,110700,110500,19
|
|
20230926,103400,227462100,110600,110500,110600,110500,18
|
|
20230926,103300,225472900,110600,110500,110600,110500,20
|
|
20230926,103200,223261700,110600,110500,110600,110500,10
|
|
20230926,103100,222156200,110600,110600,110600,110500,35
|
|
20230926,103000,218288400,110600,110600,110600,110500,25
|
|
20230926,102900,215524400,110600,110600,110600,110500,64
|
|
20230926,102800,208452100,110500,110600,110600,110500,6
|
|
20230926,102700,207789000,110500,110700,110700,110500,13
|
|
20230926,102600,206351500,110600,110600,110600,110500,26
|
|
20230926,102500,203477700,110500,110500,110600,110500,11
|
|
20230926,102400,202262000,110500,110500,110600,110500,26
|
|
20230926,102300,199388500,110500,110600,110600,110500,26
|
|
20230926,102200,196515000,110600,110500,110600,110500,11
|
|
20230926,102100,195299300,110500,110500,110600,110500,13
|
|
20230926,102000,193862400,110500,110500,110700,110500,31
|
|
20230926,101900,190433700,110500,110600,110600,110500,30
|
|
20230926,101800,187117900,110600,110600,110700,110600,10
|
|
20230926,101700,186011800,110600,110600,110600,110500,14
|
|
20230926,101600,184463900,110500,110500,110600,110500,30
|
|
20230926,101500,181148800,110600,110600,110700,110600,24
|
|
20230926,101400,178493400,110700,110700,110800,110700,28
|
|
20230926,101300,175393500,110800,110700,110800,110700,11
|
|
20230926,101200,174175700,110800,110700,110800,110700,25
|
|
20230926,101100,171408000,110700,110700,110800,110700,19
|
|
20230926,101000,169304600,110800,110700,110800,110700,14
|
|
20230926,100900,167754300,110800,110700,110800,110700,18
|
|
20230926,100800,165761200,110800,110800,110800,110800,5
|
|
20230926,100700,165207200,110800,110700,110800,110700,6
|
|
20230926,100600,164542500,110700,110700,110700,110700,10
|
|
20230926,100500,163435500,110800,110800,110800,110800,1
|
|
20230926,100400,163324700,110800,110800,110800,110700,16
|
|
20230926,100300,161553100,110800,110800,110800,110800,3
|
|
20230926,100200,161220700,110800,110900,110900,110800,8
|
|
20230926,100100,160334200,110900,111000,111000,110900,8
|
|
20230926,100000,159446600,110900,111000,111000,110900,14
|
|
20230926,095900,157893800,110900,110800,110900,110800,9
|
|
20230926,095800,156896500,110800,110700,110800,110700,6
|
|
20230926,095700,156232000,110700,110700,110700,110700,25
|
|
20230926,095600,153464500,111000,111100,111100,111000,13
|
|
20230926,095500,152021400,111100,111100,111100,111100,1
|
|
20230926,095400,151910300,111000,110700,111000,110700,27
|
|
20230926,095300,148920200,110800,110800,110800,110800,14
|
|
20230926,095200,147369000,110900,110900,110900,110900,14
|
|
20230926,095100,145816400,110900,110900,111000,110900,23
|
|
20230926,095000,143265600,110900,110900,111000,110900,11
|
|
20230926,094900,142045600,111000,111100,111100,111000,13
|
|
20230926,094800,140601900,111100,111100,111100,111100,5
|
|
20230926,094700,140046400,111100,111100,111100,111100,2
|
|
20230926,094600,139824200,110900,111000,111000,110900,24
|
|
20230926,094500,137162000,111000,111100,111100,111000,14
|
|
20230926,094400,135607200,110800,110800,110800,110800,8
|
|
20230926,094300,134720800,110500,110700,110700,110500,100
|
|
20230926,094200,123663700,111200,111200,111200,111200,3
|
|
20230926,094100,123330100,111100,111000,111100,110700,30
|
|
20230926,094000,120005800,110800,110700,110800,110700,27
|
|
20230926,093900,117014800,110700,110700,110700,110700,9
|
|
20230926,093800,116018500,110700,111100,111100,110700,16
|
|
20230926,093700,114245700,111100,111100,111100,110700,9
|
|
20230926,093600,113246600,111100,111000,111100,111000,63
|
|
20230926,093500,106253400,111000,111000,111000,111000,0
|
|
20230926,093400,106253400,111000,111000,111000,111000,20
|
|
20230926,093300,104033400,111100,111100,111100,111100,0
|
|
20230926,093200,104033400,111100,111100,111100,111100,1
|
|
20230926,093100,103922300,111000,111000,111000,111000,0
|
|
20230926,093000,103922300,111000,111000,111000,111000,13
|
|
20230926,092900,102479300,111100,111000,111100,111000,26
|
|
20230926,092800,99591800,111100,111100,111100,111100,1
|
|
20230926,092700,99480700,110800,111000,111000,110800,47
|
|
20230926,092600,94265500,111000,111300,111300,111000,13
|
|
20230926,092500,92822200,111300,111000,111300,111000,81
|
|
20230926,092400,83829700,110700,110700,110700,110700,0
|
|
20230926,092300,83829700,110700,110700,110700,110700,7
|
|
20230926,092200,83054800,110700,111000,111000,110700,17
|
|
20230926,092100,81171400,111000,111000,111000,111000,0
|
|
20230926,092000,81171400,111000,110600,111000,110600,201
|
|
20230926,091900,58940400,110700,110500,110700,110500,22
|
|
20230926,091800,56507400,110600,110600,110600,110600,12
|
|
20230926,091700,55180200,110700,110600,110700,110600,6
|
|
20230926,091600,54516400,110600,110600,110600,110600,44
|
|
20230926,091500,49650000,110800,110500,110800,110500,14
|
|
20230926,091400,48102700,110800,111000,111000,110800,16
|
|
20230926,091300,46328700,111000,110500,111000,110500,17
|
|
20230926,091200,44447200,110500,110600,110600,110500,7
|
|
20230926,091100,43673500,110600,110500,110600,110500,26
|
|
20230926,091000,40799600,110400,110800,110800,110400,19
|
|
20230926,090900,38697900,110700,110900,110900,110700,15
|
|
20230926,090800,37035800,110900,111100,111100,110900,6
|
|
20230926,090700,36370000,111300,111000,111300,111000,8
|
|
20230926,090600,35480200,111000,110800,111000,110800,16
|
|
20230926,090500,33706200,111300,111000,111600,110700,13
|
|
20230926,090400,32259600,111400,110900,111400,110900,13
|
|
20230926,090300,30817400,110500,111000,111100,110500,54
|
|
20230926,090200,24839300,110500,110200,110600,110200,147
|
|
20230926,090100,8601600,110500,110100,110500,110100,18
|
|
20230926,090000,6617400,110100,110400,110400,110100,60
|