614 lines
34 KiB
CSV
614 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,191100,4897892400,99800,99800,99800,99800,2386
|
|
20230901,191000,4897892400,99800,99800,99800,99800,0
|
|
20230901,190900,4897892400,99800,99800,99800,99800,0
|
|
20230901,190800,4897892400,99800,99800,99800,99800,0
|
|
20230901,190700,4897892400,99800,99800,99800,99800,0
|
|
20230901,190600,4897892400,99800,99800,99800,99800,0
|
|
20230901,190500,4897892400,99800,99800,99800,99800,0
|
|
20230901,190400,4897892400,99800,99800,99800,99800,0
|
|
20230901,190300,4897892400,99800,99800,99800,99800,0
|
|
20230901,190200,4897892400,99800,99800,99800,99800,0
|
|
20230901,190100,4897892400,99800,99800,99800,99800,0
|
|
20230901,190000,4897892400,99800,99800,99800,99800,0
|
|
20230901,185900,4897892400,99800,99800,99800,99800,0
|
|
20230901,185800,4897892400,99800,99800,99800,99800,0
|
|
20230901,185700,4897892400,99800,99800,99800,99800,0
|
|
20230901,185600,4897892400,99800,99800,99800,99800,0
|
|
20230901,185500,4897892400,99800,99800,99800,99800,0
|
|
20230901,185400,4897892400,99800,99800,99800,99800,0
|
|
20230901,185300,4897892400,99800,99800,99800,99800,0
|
|
20230901,185200,4897892400,99800,99800,99800,99800,0
|
|
20230901,185100,4897892400,99800,99800,99800,99800,0
|
|
20230901,185000,4897892400,99800,99800,99800,99800,0
|
|
20230901,184900,4897892400,99800,99800,99800,99800,0
|
|
20230901,184800,4897892400,99800,99800,99800,99800,0
|
|
20230901,184700,4897892400,99800,99800,99800,99800,0
|
|
20230901,184600,4897892400,99800,99800,99800,99800,0
|
|
20230901,184500,4897892400,99800,99800,99800,99800,0
|
|
20230901,184400,4897892400,99800,99800,99800,99800,0
|
|
20230901,184300,4897892400,99800,99800,99800,99800,0
|
|
20230901,184200,4897892400,99800,99800,99800,99800,0
|
|
20230901,184100,4897892400,99800,99800,99800,99800,2386
|
|
20230901,184000,4897892400,99800,99800,99800,99800,0
|
|
20230901,183900,4897892400,99800,99800,99800,99800,0
|
|
20230901,183800,4897892400,99800,99800,99800,99800,0
|
|
20230901,183700,4897892400,99800,99800,99800,99800,0
|
|
20230901,183600,4897892400,99800,99800,99800,99800,0
|
|
20230901,183500,4897892400,99800,99800,99800,99800,0
|
|
20230901,183400,4897892400,99800,99800,99800,99800,0
|
|
20230901,183300,4897892400,99800,99800,99800,99800,0
|
|
20230901,183200,4897892400,99800,99800,99800,99800,0
|
|
20230901,183100,4897892400,99800,99800,99800,99800,0
|
|
20230901,183000,4897892400,99800,99800,99800,99800,0
|
|
20230901,182900,4897892400,99800,99800,99800,99800,0
|
|
20230901,182800,4897892400,99800,99800,99800,99800,0
|
|
20230901,182700,4897892400,99800,99800,99800,99800,0
|
|
20230901,182600,4897892400,99800,99800,99800,99800,0
|
|
20230901,182500,4897892400,99800,99800,99800,99800,0
|
|
20230901,182400,4897892400,99800,99800,99800,99800,0
|
|
20230901,182300,4897892400,99800,99800,99800,99800,0
|
|
20230901,182200,4897892400,99800,99800,99800,99800,0
|
|
20230901,182100,4897892400,99800,99800,99800,99800,0
|
|
20230901,182000,4897892400,99800,99800,99800,99800,0
|
|
20230901,181900,4897892400,99800,99800,99800,99800,0
|
|
20230901,181800,4897892400,99800,99800,99800,99800,0
|
|
20230901,181700,4897892400,99800,99800,99800,99800,0
|
|
20230901,181600,4897892400,99800,99800,99800,99800,0
|
|
20230901,181500,4897892400,99800,99800,99800,99800,0
|
|
20230901,181400,4897892400,99800,99800,99800,99800,0
|
|
20230901,181300,4897892400,99800,99800,99800,99800,0
|
|
20230901,181200,4897892400,99800,99800,99800,99800,0
|
|
20230901,181100,4897892400,99800,99800,99800,99800,2386
|
|
20230901,181000,4897892400,99800,99800,99800,99800,0
|
|
20230901,180900,4897892400,99800,99800,99800,99800,0
|
|
20230901,180800,4897892400,99800,99800,99800,99800,0
|
|
20230901,180700,4897892400,99800,99800,99800,99800,0
|
|
20230901,180600,4897892400,99800,99800,99800,99800,0
|
|
20230901,180500,4897892400,99800,99800,99800,99800,0
|
|
20230901,180400,4897892400,99800,99800,99800,99800,0
|
|
20230901,180300,4897892400,99800,99800,99800,99800,0
|
|
20230901,180200,4897892400,99800,99800,99800,99800,0
|
|
20230901,180100,4897892400,99800,99800,99800,99800,0
|
|
20230901,180000,4897892400,99800,99800,99800,99800,0
|
|
20230901,175900,4897892400,99800,99800,99800,99800,0
|
|
20230901,175800,4897892400,99800,99800,99800,99800,0
|
|
20230901,175700,4897892400,99800,99800,99800,99800,0
|
|
20230901,175600,4897892400,99800,99800,99800,99800,0
|
|
20230901,175500,4897892400,99800,99800,99800,99800,0
|
|
20230901,175400,4897892400,99800,99800,99800,99800,0
|
|
20230901,175300,4897892400,99800,99800,99800,99800,0
|
|
20230901,175200,4897892400,99800,99800,99800,99800,0
|
|
20230901,175100,4897892400,99800,99800,99800,99800,0
|
|
20230901,175000,4897892400,99800,99800,99800,99800,0
|
|
20230901,174900,4897892400,99800,99800,99800,99800,0
|
|
20230901,174800,4897892400,99800,99800,99800,99800,0
|
|
20230901,174700,4897892400,99800,99800,99800,99800,0
|
|
20230901,174600,4897892400,99800,99800,99800,99800,0
|
|
20230901,174500,4897892400,99800,99800,99800,99800,0
|
|
20230901,174400,4897892400,99800,99800,99800,99800,0
|
|
20230901,174300,4897892400,99800,99800,99800,99800,0
|
|
20230901,174200,4897892400,99800,99800,99800,99800,0
|
|
20230901,174100,4897892400,99800,99800,99800,99800,2386
|
|
20230901,174000,4897892400,99800,99800,99800,99800,0
|
|
20230901,173900,4897892400,99800,99800,99800,99800,0
|
|
20230901,173800,4897892400,99800,99800,99800,99800,0
|
|
20230901,173700,4897892400,99800,99800,99800,99800,0
|
|
20230901,173600,4897892400,99800,99800,99800,99800,0
|
|
20230901,173500,4897892400,99800,99800,99800,99800,0
|
|
20230901,173400,4897892400,99800,99800,99800,99800,0
|
|
20230901,173300,4897892400,99800,99800,99800,99800,0
|
|
20230901,173200,4897892400,99800,99800,99800,99800,0
|
|
20230901,173100,4897892400,99800,99800,99800,99800,0
|
|
20230901,173000,4897892400,99800,99800,99800,99800,0
|
|
20230901,172900,4897892400,99800,99800,99800,99800,0
|
|
20230901,172800,4897892400,99800,99800,99800,99800,0
|
|
20230901,172700,4897892400,99800,99800,99800,99800,0
|
|
20230901,172600,4897892400,99800,99800,99800,99800,0
|
|
20230901,172500,4897892400,99800,99800,99800,99800,0
|
|
20230901,172400,4897892400,99800,99800,99800,99800,0
|
|
20230901,172300,4897892400,99800,99800,99800,99800,0
|
|
20230901,172200,4897892400,99800,99800,99800,99800,0
|
|
20230901,172100,4897892400,99800,99800,99800,99800,0
|
|
20230901,172000,4897892400,99800,99800,99800,99800,0
|
|
20230901,171900,4897892400,99800,99800,99800,99800,0
|
|
20230901,171800,4897892400,99800,99800,99800,99800,0
|
|
20230901,171700,4897892400,99800,99800,99800,99800,0
|
|
20230901,171600,4897892400,99800,99800,99800,99800,0
|
|
20230901,171500,4897892400,99800,99800,99800,99800,0
|
|
20230901,171400,4897892400,99800,99800,99800,99800,0
|
|
20230901,171300,4897892400,99800,99800,99800,99800,0
|
|
20230901,171200,4897892400,99800,99800,99800,99800,0
|
|
20230901,171100,4897892400,99800,99800,99800,99800,2386
|
|
20230901,171000,4897892400,99800,99800,99800,99800,0
|
|
20230901,170900,4897892400,99800,99800,99800,99800,0
|
|
20230901,170800,4897892400,99800,99800,99800,99800,0
|
|
20230901,170700,4897892400,99800,99800,99800,99800,0
|
|
20230901,170600,4897892400,99800,99800,99800,99800,0
|
|
20230901,170500,4897892400,99800,99800,99800,99800,0
|
|
20230901,170400,4897892400,99800,99800,99800,99800,0
|
|
20230901,170300,4897892400,99800,99800,99800,99800,0
|
|
20230901,170200,4897892400,99800,99800,99800,99800,0
|
|
20230901,170100,4897892400,99800,99800,99800,99800,0
|
|
20230901,170000,4897892400,99800,99800,99800,99800,0
|
|
20230901,165900,4897892400,99800,99800,99800,99800,0
|
|
20230901,165800,4897892400,99800,99800,99800,99800,0
|
|
20230901,165700,4897892400,99800,99800,99800,99800,0
|
|
20230901,165600,4897892400,99800,99800,99800,99800,0
|
|
20230901,165500,4897892400,99800,99800,99800,99800,0
|
|
20230901,165400,4897892400,99800,99800,99800,99800,0
|
|
20230901,165300,4897892400,99800,99800,99800,99800,0
|
|
20230901,165200,4897892400,99800,99800,99800,99800,0
|
|
20230901,165100,4897892400,99800,99800,99800,99800,0
|
|
20230901,165000,4897892400,99800,99800,99800,99800,0
|
|
20230901,164900,4897892400,99800,99800,99800,99800,0
|
|
20230901,164800,4897892400,99800,99800,99800,99800,0
|
|
20230901,164700,4897892400,99800,99800,99800,99800,0
|
|
20230901,164600,4897892400,99800,99800,99800,99800,0
|
|
20230901,164500,4897892400,99800,99800,99800,99800,0
|
|
20230901,164400,4897892400,99800,99800,99800,99800,0
|
|
20230901,164300,4897892400,99800,99800,99800,99800,0
|
|
20230901,164200,4897892400,99800,99800,99800,99800,0
|
|
20230901,164100,4897892400,99800,99800,99800,99800,2386
|
|
20230901,164000,4897892400,99800,99800,99800,99800,0
|
|
20230901,163900,4897892400,99800,99800,99800,99800,0
|
|
20230901,163800,4897892400,99800,99800,99800,99800,0
|
|
20230901,163700,4897892400,99800,99800,99800,99800,0
|
|
20230901,163600,4897892400,99800,99800,99800,99800,0
|
|
20230901,163500,4897892400,99800,99800,99800,99800,0
|
|
20230901,163400,4897892400,99800,99800,99800,99800,0
|
|
20230901,163300,4897892400,99800,99800,99800,99800,0
|
|
20230901,163200,4897892400,99800,99800,99800,99800,0
|
|
20230901,163100,4897892400,99800,99800,99800,99800,0
|
|
20230901,163000,4897892400,99800,99800,99800,99800,0
|
|
20230901,162900,4897892400,99800,99800,99800,99800,0
|
|
20230901,162800,4897892400,99800,99800,99800,99800,0
|
|
20230901,162700,4897892400,99800,99800,99800,99800,0
|
|
20230901,162600,4897892400,99800,99800,99800,99800,0
|
|
20230901,162500,4897892400,99800,99800,99800,99800,0
|
|
20230901,162400,4897892400,99800,99800,99800,99800,0
|
|
20230901,162300,4897892400,99800,99800,99800,99800,0
|
|
20230901,162200,4897892400,99800,99800,99800,99800,0
|
|
20230901,162100,4897892400,99800,99800,99800,99800,0
|
|
20230901,162000,4897892400,99800,99800,99800,99800,0
|
|
20230901,161900,4897892400,99800,99800,99800,99800,0
|
|
20230901,161800,4897892400,99800,99800,99800,99800,0
|
|
20230901,161700,4897892400,99800,99800,99800,99800,0
|
|
20230901,161600,4897892400,99800,99800,99800,99800,0
|
|
20230901,161500,4897892400,99800,99800,99800,99800,0
|
|
20230901,161400,4897892400,99800,99800,99800,99800,0
|
|
20230901,161300,4897892400,99800,99800,99800,99800,0
|
|
20230901,161200,4897892400,99800,99800,99800,99800,0
|
|
20230901,161100,4897892400,99800,99800,99800,99800,2386
|
|
20230901,161000,4897892400,99800,99800,99800,99800,0
|
|
20230901,160900,4897892400,99800,99800,99800,99800,0
|
|
20230901,160800,4897892400,99800,99800,99800,99800,0
|
|
20230901,160700,4897892400,99800,99800,99800,99800,0
|
|
20230901,160600,4897892400,99800,99800,99800,99800,0
|
|
20230901,160500,4897892400,99800,99800,99800,99800,0
|
|
20230901,160400,4897892400,99800,99800,99800,99800,0
|
|
20230901,160300,4897892400,99800,99800,99800,99800,0
|
|
20230901,160200,4897892400,99800,99800,99800,99800,0
|
|
20230901,160100,4897892400,99800,99800,99800,99800,0
|
|
20230901,160000,4897892400,99800,99800,99800,99800,0
|
|
20230901,155900,4897892400,99800,99800,99800,99800,0
|
|
20230901,155800,4897892400,99800,99800,99800,99800,0
|
|
20230901,155700,4897892400,99800,99800,99800,99800,0
|
|
20230901,155600,4897892400,99800,99800,99800,99800,0
|
|
20230901,155500,4897892400,99800,99800,99800,99800,0
|
|
20230901,155400,4897892400,99800,99800,99800,99800,0
|
|
20230901,155300,4897892400,99800,99800,99800,99800,0
|
|
20230901,155200,4897892400,99800,99800,99800,99800,0
|
|
20230901,155100,4897892400,99800,99800,99800,99800,0
|
|
20230901,155000,4897892400,99800,99800,99800,99800,0
|
|
20230901,154900,4897892400,99800,99800,99800,99800,0
|
|
20230901,154800,4897892400,99800,99800,99800,99800,0
|
|
20230901,154700,4897892400,99800,99800,99800,99800,0
|
|
20230901,154600,4897892400,99800,99800,99800,99800,0
|
|
20230901,154500,4897892400,99800,99800,99800,99800,0
|
|
20230901,154400,4897892400,99800,99800,99800,99800,0
|
|
20230901,154300,4897892400,99800,99800,99800,99800,0
|
|
20230901,154200,4897892400,99800,99800,99800,99800,0
|
|
20230901,154100,4897892400,99800,99800,99800,99800,2386
|
|
20230901,154000,4897892400,99800,99800,99800,99800,0
|
|
20230901,153900,4897892400,99800,99800,99800,99800,0
|
|
20230901,153800,4897892400,99800,99800,99800,99800,0
|
|
20230901,153700,4897892400,99800,99800,99800,99800,0
|
|
20230901,153600,4897892400,99800,99800,99800,99800,0
|
|
20230901,153500,4897892400,99800,99800,99800,99800,0
|
|
20230901,153400,4897892400,99800,99800,99800,99800,0
|
|
20230901,153300,4897892400,99800,99800,99800,99800,0
|
|
20230901,153200,4897892400,99800,99800,99800,99800,0
|
|
20230901,153100,4897892400,99800,99800,99800,99800,0
|
|
20230901,153000,4897892400,99800,99800,99800,99800,2386
|
|
20230901,152900,4659769600,99900,99900,99900,99900,0
|
|
20230901,152800,4659769600,99900,99900,99900,99900,0
|
|
20230901,152700,4659769600,99900,99900,99900,99900,0
|
|
20230901,152600,4659769600,99900,99900,99900,99900,0
|
|
20230901,152500,4659769600,99900,99900,99900,99900,0
|
|
20230901,152400,4659769600,99900,99900,99900,99900,0
|
|
20230901,152300,4659769600,99900,99900,99900,99900,0
|
|
20230901,152200,4659769600,99900,99900,99900,99900,0
|
|
20230901,152100,4659769600,99900,99900,99900,99900,0
|
|
20230901,152000,4659769600,99900,99900,99900,99900,0
|
|
20230901,151900,4659769600,99900,100300,100400,99900,117
|
|
20230901,151800,4648068600,100000,100300,100400,100000,245
|
|
20230901,151700,4623487700,100300,100100,100300,99900,304
|
|
20230901,151600,4593059100,100100,100100,100100,99900,98
|
|
20230901,151500,4583251800,100000,100000,100200,99900,546
|
|
20230901,151400,4528622600,100000,100100,100100,100000,93
|
|
20230901,151300,4519320600,100000,100000,100100,100000,463
|
|
20230901,151200,4472981900,100000,100100,100100,100000,163
|
|
20230901,151100,4456681000,100100,100200,100200,100100,146
|
|
20230901,151000,4442064200,100200,100100,100200,100100,198
|
|
20230901,150900,4422235500,100200,100100,100200,100100,51
|
|
20230901,150800,4417129600,100100,100200,100200,100100,319
|
|
20230901,150700,4385168900,100200,100300,100300,100200,95
|
|
20230901,150600,4375644300,100200,100400,100400,100200,126
|
|
20230901,150500,4363010600,100300,100400,100400,100300,77
|
|
20230901,150400,4355284500,100300,100500,100500,100300,148
|
|
20230901,150300,4340425100,100500,100400,100500,100400,55
|
|
20230901,150200,4334902400,100500,100600,100600,100400,63
|
|
20230901,150100,4328570400,100600,100500,100600,100500,95
|
|
20230901,150000,4319018100,100500,100400,100600,100400,152
|
|
20230901,145900,4303743100,100500,100500,100600,100500,79
|
|
20230901,145800,4295802800,100500,100600,100600,100500,98
|
|
20230901,145700,4285949800,100500,100700,100700,100500,84
|
|
20230901,145600,4277501700,100600,100700,100700,100600,166
|
|
20230901,145500,4260792700,100600,100700,100700,100600,74
|
|
20230901,145400,4253347000,100700,100400,100700,100400,236
|
|
20230901,145300,4229623700,100400,100400,100600,100400,90
|
|
20230901,145200,4220581600,100500,100400,100500,100300,290
|
|
20230901,145100,4191457000,100300,100400,100500,100300,81
|
|
20230901,145000,4183324800,100400,100500,100500,100400,101
|
|
20230901,144900,4173178500,100500,100500,100600,100400,145
|
|
20230901,144800,4158614200,100500,100500,100600,100400,256
|
|
20230901,144700,4132885800,100600,100600,100600,100500,72
|
|
20230901,144600,4125649000,100600,100700,100700,100600,131
|
|
20230901,144500,4112469300,100700,100700,100800,100700,55
|
|
20230901,144400,4106928600,100700,100600,100700,100600,170
|
|
20230901,144300,4089810000,100700,100500,100700,100500,363
|
|
20230901,144200,4053292200,100600,100500,100600,100500,44
|
|
20230901,144100,4048868100,100500,100300,100600,100300,80
|
|
20230901,144000,4040828200,100400,100500,100500,100400,35
|
|
20230901,143900,4037313400,100400,100400,100500,100400,69
|
|
20230901,143800,4030380700,100400,100500,100500,100400,73
|
|
20230901,143700,4023051300,100400,100600,100600,100400,15
|
|
20230901,143600,4021543800,100400,100500,100600,100400,86
|
|
20230901,143500,4012897800,100500,100600,100700,100500,38
|
|
20230901,143400,4009076200,100700,100700,100700,100600,13
|
|
20230901,143300,4007767400,100600,100500,100700,100500,297
|
|
20230901,143200,3977881800,100600,100500,100600,100500,51
|
|
20230901,143100,3972754700,100500,100600,100600,100500,115
|
|
20230901,143000,3961196900,100500,100600,100600,100500,62
|
|
20230901,142900,3954961400,100600,100500,100600,100500,38
|
|
20230901,142800,3951141200,100500,100400,100600,100400,121
|
|
20230901,142700,3938981100,100500,100600,100600,100400,51
|
|
20230901,142600,3933854300,100600,100500,100600,100400,57
|
|
20230901,142500,3928126100,100400,100500,100500,100300,94
|
|
20230901,142400,3918683100,100400,100400,100600,100300,566
|
|
20230901,142300,3861829200,100300,100400,100400,100300,14
|
|
20230901,142200,3860424700,100300,100400,100400,100300,42
|
|
20230901,142100,3856210700,100400,100300,100400,100300,49
|
|
20230901,142000,3851293800,100400,100400,100500,100300,126
|
|
20230901,141900,3838643400,100500,100400,100500,100400,25
|
|
20230901,141800,3836132400,100400,100500,100500,100400,43
|
|
20230901,141700,3831812400,100400,100500,100500,100400,75
|
|
20230901,141600,3824280100,100400,100500,100500,100400,12
|
|
20230901,141500,3823074900,100400,100500,100500,100400,69
|
|
20230901,141400,3816142300,100500,100500,100600,100500,137
|
|
20230901,141300,3802373400,100600,100500,100600,100500,9
|
|
20230901,141200,3801468100,100500,100600,100600,100500,23
|
|
20230901,141100,3799156000,100600,100600,100600,100500,129
|
|
20230901,141000,3786179100,100600,100800,100800,100600,28
|
|
20230901,140900,3783359600,100700,100800,100800,100700,14
|
|
20230901,140800,3781949100,100800,100800,100800,100700,66
|
|
20230901,140700,3775298200,100800,100800,100800,100700,96
|
|
20230901,140600,3765622100,100800,100700,101000,100600,655
|
|
20230901,140500,3699596300,100700,100600,100700,100500,152
|
|
20230901,140400,3684301300,100700,100700,100700,100500,21
|
|
20230901,140300,3682188100,100700,100600,100700,100600,9
|
|
20230901,140200,3681282200,100600,100700,100700,100600,54
|
|
20230901,140100,3675848700,100700,100500,100700,100500,45
|
|
20230901,140000,3671321400,100500,100600,100700,100500,189
|
|
20230901,135900,3652297800,100700,100700,100700,100600,22
|
|
20230901,135800,3650082700,100700,100700,100700,100600,40
|
|
20230901,135700,3646056100,100700,100800,100800,100600,62
|
|
20230901,135600,3639815200,100800,100800,100800,100800,44
|
|
20230901,135500,3635380000,100800,100700,100800,100700,30
|
|
20230901,135400,3632358300,100800,100700,100800,100700,108
|
|
20230901,135300,3621481500,100800,100700,100800,100700,133
|
|
20230901,135200,3608084500,100800,100800,100800,100700,8
|
|
20230901,135100,3607278400,100800,100800,100800,100700,55
|
|
20230901,135000,3601738600,100800,100800,100800,100700,24
|
|
20230901,134900,3599320100,100800,100800,100800,100700,29
|
|
20230901,134800,3596397200,100700,100700,100800,100700,19
|
|
20230901,134700,3594483500,100800,100800,100800,100700,39
|
|
20230901,134600,3590553000,100800,100800,100800,100700,11
|
|
20230901,134500,3589444300,100600,100600,100800,100600,47
|
|
20230901,134400,3584713600,100600,100800,100800,100600,159
|
|
20230901,134300,3568690700,100800,100700,100800,100700,432
|
|
20230901,134200,3525158700,100800,100800,100800,100700,75
|
|
20230901,134100,3517600300,100700,100800,100800,100700,44
|
|
20230901,134000,3513167900,100800,100800,100800,100700,40
|
|
20230901,133900,3509136800,100800,100800,100800,100700,10
|
|
20230901,133800,3508129200,100700,100800,100800,100700,30
|
|
20230901,133700,3505106900,100800,100800,100800,100700,58
|
|
20230901,133600,3499261600,100800,100700,100800,100700,9
|
|
20230901,133500,3498354800,100600,100600,100600,100600,2
|
|
20230901,133400,3498153600,100700,100800,100800,100700,70
|
|
20230901,133300,3491100100,100800,100700,100800,100700,106
|
|
20230901,133200,3480424900,100700,100700,100700,100600,19
|
|
20230901,133100,3478511800,100600,100700,100700,100600,242
|
|
20230901,133000,3454151600,100500,100600,100600,100400,136
|
|
20230901,132900,3440472500,100500,100600,100600,100400,191
|
|
20230901,132800,3421277900,100600,100500,100600,100500,86
|
|
20230901,132700,3412630700,100600,100600,100600,100500,41
|
|
20230901,132600,3408509700,100600,100600,100600,100500,24
|
|
20230901,132500,3406096200,100500,100600,100700,100500,55
|
|
20230901,132400,3400561600,100500,100700,100700,100500,26
|
|
20230901,132300,3397946000,100700,100700,100700,100600,16
|
|
20230901,132200,3396335200,100600,100700,100700,100600,84
|
|
20230901,132100,3387883300,100700,100700,100700,100600,64
|
|
20230901,132000,3381441900,100600,100700,100700,100600,70
|
|
20230901,131900,3374393500,100700,100800,100800,100600,59
|
|
20230901,131800,3368450000,100800,100700,100800,100700,22
|
|
20230901,131700,3366234400,100700,100800,100800,100700,52
|
|
20230901,131600,3360997600,100800,100700,100800,100700,50
|
|
20230901,131500,3355959200,100800,100800,100800,100700,41
|
|
20230901,131400,3351828300,100700,100800,100800,100700,38
|
|
20230901,131300,3348000700,100800,100800,100800,100700,19
|
|
20230901,131200,3346086000,100800,100800,100800,100700,58
|
|
20230901,131100,3340242000,100700,100700,100800,100700,23
|
|
20230901,131000,3337925400,100800,100600,100800,100600,59
|
|
20230901,130900,3331983200,100700,100700,100800,100700,56
|
|
20230901,130800,3326340600,100800,100700,100800,100600,99
|
|
20230901,130700,3316374300,100800,100800,100800,100700,181
|
|
20230901,130600,3298131700,100800,100800,100800,100700,93
|
|
20230901,130500,3288758100,100700,100700,100800,100700,18
|
|
20230901,130400,3286944500,100800,100800,100800,100600,55
|
|
20230901,130300,3281404800,100700,100700,100700,100600,126
|
|
20230901,130200,3268717000,100700,100700,100700,100600,27
|
|
20230901,130100,3265998700,100700,100700,100700,100600,76
|
|
20230901,130000,3258351800,100700,100600,100800,100600,193
|
|
20230901,125900,3238916400,100700,100700,100700,100600,124
|
|
20230901,125800,3226431800,100700,100600,100700,100600,13
|
|
20230901,125700,3225123300,100700,100700,100700,100600,99
|
|
20230901,125600,3215156900,100600,100600,100700,100600,343
|
|
20230901,125500,3180621100,100700,100600,100700,100600,32
|
|
20230901,125400,3177400600,100600,100600,100700,100600,337
|
|
20230901,125300,3143477300,100700,100600,100700,100600,95
|
|
20230901,125200,3133911000,100600,100700,100700,100600,248
|
|
20230901,125100,3108940900,100700,100700,100700,100600,122
|
|
20230901,125000,3096662800,100700,100700,100700,100600,31
|
|
20230901,124900,3093543300,100600,100700,100700,100600,36
|
|
20230901,124800,3089919100,100700,100700,100700,100600,56
|
|
20230901,124700,3084280600,100700,100600,100700,100600,55
|
|
20230901,124600,3078744100,100700,100600,100700,100600,20
|
|
20230901,124500,3076731300,100700,100700,100700,100600,26
|
|
20230901,124400,3074113700,100700,100600,100700,100600,113
|
|
20230901,124300,3062741700,100700,100700,100700,100700,1
|
|
20230901,124200,3062641000,100600,100700,100700,100600,134
|
|
20230901,124100,3049147800,100700,100600,100700,100600,140
|
|
20230901,124000,3035052100,100600,100700,100700,100600,91
|
|
20230901,123900,3025895000,100700,100600,100700,100600,182
|
|
20230901,123800,3007574200,100600,100600,100600,100500,55
|
|
20230901,123700,3002043700,100600,100700,100700,100500,43
|
|
20230901,123600,2997717700,100600,100600,100600,100600,2
|
|
20230901,123500,2997516500,100700,100700,100700,100600,43
|
|
20230901,123400,2993186800,100700,100500,100700,100500,24
|
|
20230901,123300,2990772000,100600,100700,100700,100600,194
|
|
20230901,123200,2971245900,100700,100700,100700,100600,167
|
|
20230901,123100,2954429900,100700,100700,100700,100600,20
|
|
20230901,123000,2952416500,100700,100600,100700,100600,21
|
|
20230901,122900,2950303400,100700,100600,100700,100600,56
|
|
20230901,122800,2944664900,100700,100700,100700,100600,9
|
|
20230901,122700,2943759000,100600,100700,100700,100600,39
|
|
20230901,122600,2939833500,100600,100700,100700,100600,170
|
|
20230901,122500,2922720000,100600,100700,100700,100600,13
|
|
20230901,122400,2921411600,100700,100600,100700,100600,24
|
|
20230901,122300,2918996700,100600,100500,100700,100500,63
|
|
20230901,122200,2912655000,100700,100700,100700,100600,29
|
|
20230901,122100,2909736600,100500,100600,100700,100500,60
|
|
20230901,122000,2903696100,100600,100700,100700,100500,71
|
|
20230901,121900,2896550500,100700,100700,100700,100600,8
|
|
20230901,121800,2895745100,100600,100700,100700,100600,81
|
|
20230901,121700,2887588800,100800,100800,100800,100700,34
|
|
20230901,121600,2884162300,100700,100700,100800,100700,51
|
|
20230901,121500,2879024200,100800,100800,100800,100800,6
|
|
20230901,121400,2878419400,100800,100800,100800,100700,174
|
|
20230901,121300,2860880800,100800,100700,100800,100500,133
|
|
20230901,121200,2847491800,100700,100800,100800,100700,10
|
|
20230901,121100,2846484100,100700,100900,100900,100700,41
|
|
20230901,121000,2842350700,100900,100900,100900,100800,65
|
|
20230901,120900,2835794200,100900,100800,100900,100800,11
|
|
20230901,120800,2834685000,100900,100900,100900,100900,13
|
|
20230901,120700,2833373300,100800,100900,100900,100800,73
|
|
20230901,120600,2826009600,100900,100800,100900,100800,30
|
|
20230901,120500,2822984700,100900,100800,100900,100700,136
|
|
20230901,120400,2809272900,100800,100700,100800,100700,53
|
|
20230901,120300,2803931300,100800,100700,100800,100600,156
|
|
20230901,120200,2788222100,100700,100700,100800,100700,24
|
|
20230901,120100,2785803500,100800,100700,100800,100700,49
|
|
20230901,120000,2780864600,100800,100800,100800,100700,78
|
|
20230901,115900,2773002700,100800,100800,100900,100600,489
|
|
20230901,115800,2723716700,100800,100800,100800,100800,53
|
|
20230901,115700,2718374300,100800,100700,100800,100700,30
|
|
20230901,115600,2715352300,100600,100700,100700,100600,40
|
|
20230901,115500,2711327600,100600,100800,100900,100600,88
|
|
20230901,115400,2702458900,100900,100700,100900,100700,56
|
|
20230901,115300,2696818700,100600,100900,100900,100500,134
|
|
20230901,115200,2683321900,100900,100900,100900,100800,56
|
|
20230901,115100,2677672200,100800,100800,101000,100800,63
|
|
20230901,115000,2671320200,100900,100900,101000,100800,36
|
|
20230901,114900,2667687500,100800,101000,101000,100800,47
|
|
20230901,114800,2662943500,100900,100900,101000,100900,56
|
|
20230901,114700,2657290600,100900,101000,101000,100900,5
|
|
20230901,114600,2656785800,101000,101000,101000,100800,43
|
|
20230901,114500,2652445600,100900,101100,101100,100800,50
|
|
20230901,114400,2647396100,101100,101100,101100,101000,8
|
|
20230901,114300,2646587500,101000,101100,101100,101000,34
|
|
20230901,114200,2643150700,101000,101000,101100,101000,30
|
|
20230901,114100,2640120100,101200,101000,101200,100900,56
|
|
20230901,114000,2634464200,101000,101000,101000,101000,86
|
|
20230901,113900,2625778200,100900,101000,101000,100800,49
|
|
20230901,113800,2620833400,100900,101000,101000,100900,43
|
|
20230901,113700,2616491800,101000,101000,101100,100900,18
|
|
20230901,113600,2614673500,101000,100900,101000,100900,34
|
|
20230901,113500,2611240100,101000,101000,101100,100900,47
|
|
20230901,113400,2606495300,100900,101000,101000,100900,69
|
|
20230901,113300,2599531900,100900,100800,101000,100800,174
|
|
20230901,113200,2581976600,100800,100900,100900,100800,29
|
|
20230901,113100,2579052600,100900,101000,101000,100800,34
|
|
20230901,113000,2575622100,101000,101000,101000,100900,46
|
|
20230901,112900,2570976600,101000,101000,101100,100800,40
|
|
20230901,112800,2566937000,101100,101000,101200,101000,34
|
|
20230901,112700,2563499800,101100,101200,101200,101100,62
|
|
20230901,112600,2557227200,101100,101100,101200,101100,25
|
|
20230901,112500,2554699200,101200,101200,101300,101100,256
|
|
20230901,112400,2528794700,101200,101100,101200,101100,55
|
|
20230901,112300,2523229700,101100,101100,101200,101100,9
|
|
20230901,112200,2522319400,101200,101200,101200,101100,32
|
|
20230901,112100,2519082900,101200,101200,101200,101000,41
|
|
20230901,112000,2514935000,101200,101200,101300,101200,46
|
|
20230901,111900,2510279200,101100,101200,101200,101100,25
|
|
20230901,111800,2507750100,101200,101200,101200,101000,76
|
|
20230901,111700,2500060100,101200,101300,101300,101000,62
|
|
20230901,111600,2493791900,101100,101200,101200,101100,16
|
|
20230901,111500,2492173200,101200,101200,101200,101100,71
|
|
20230901,111400,2484991800,101200,101000,101200,101000,85
|
|
20230901,111300,2476402300,101000,101100,101200,101000,184
|
|
20230901,111200,2457803800,101100,101100,101200,101000,79
|
|
20230901,111100,2449817100,101000,101200,101300,101000,231
|
|
20230901,111000,2426430700,101100,101200,101300,101100,101
|
|
20230901,110900,2416210400,101100,101200,101300,101100,47
|
|
20230901,110800,2411453000,101200,101300,101300,101100,71
|
|
20230901,110700,2404266700,101300,101300,101300,101100,19
|
|
20230901,110600,2402343300,101300,101200,101300,101000,97
|
|
20230901,110500,2392533200,101000,100900,101100,100800,57
|
|
20230901,110400,2386780700,100800,100800,100900,100800,67
|
|
20230901,110300,2380026100,100800,101100,101100,100700,46
|
|
20230901,110200,2375384800,101000,101200,101200,100800,96
|
|
20230901,110100,2365686900,100500,100700,101200,100500,118
|
|
20230901,110000,2353784900,100600,100200,100600,100000,184
|
|
20230901,105900,2335349000,100100,99900,100200,99700,225
|
|
20230901,105800,2312864500,100000,99800,100300,99700,191
|
|
20230901,105700,2293790600,99800,100000,100300,99700,146
|
|
20230901,105600,2279215600,100000,99900,100300,99800,409
|
|
20230901,105500,2238311700,99900,99800,100200,99800,157
|
|
20230901,105400,2222625900,99800,99900,100200,99800,186
|
|
20230901,105300,2204048800,100200,100000,100300,99800,298
|
|
20230901,105200,2174285900,100100,99900,100400,99800,144
|
|
20230901,105100,2159902400,100000,100100,100500,99900,172
|
|
20230901,105000,2142710500,100100,100100,100400,99900,253
|
|
20230901,104900,2117384100,99900,100000,100200,99900,277
|
|
20230901,104800,2089700700,100000,100000,100300,99900,174
|
|
20230901,104700,2072299400,100000,100200,100500,100000,316
|
|
20230901,104600,2040666300,100300,100000,100800,100000,298
|
|
20230901,104500,2010818600,100300,99900,100300,99900,295
|
|
20230901,104400,1981300400,100000,100000,100200,99900,188
|
|
20230901,104300,1962498000,100000,100100,100200,100000,236
|
|
20230901,104200,1938885600,100100,100000,100300,100000,371
|
|
20230901,104100,1901740900,100200,100200,100300,99900,229
|
|
20230901,104000,1878835000,100100,100000,100200,100000,228
|
|
20230901,103900,1856029200,99900,100000,100300,99800,362
|
|
20230901,103800,1819853000,100100,99700,100100,99600,369
|
|
20230901,103700,1783041800,99700,100000,100000,99700,556
|
|
20230901,103600,1727482700,100000,100200,100200,100000,452
|
|
20230901,103500,1682262300,100000,100400,100400,100000,1155
|
|
20230901,103400,1566497600,100300,100600,100600,100300,561
|
|
20230901,103300,1510127600,100600,100600,100700,100600,142
|
|
20230901,103200,1495840100,100600,100900,100900,100600,326
|
|
20230901,103100,1463021300,100700,100800,100900,100700,528
|
|
20230901,103000,1409812200,100800,100900,101200,100700,322
|
|
20230901,102900,1377329400,100900,101300,101300,100900,173
|
|
20230901,102800,1359849600,101400,101300,101400,101300,99
|
|
20230901,102700,1349819000,101300,101400,101400,101300,42
|
|
20230901,102600,1345563900,101300,101400,101400,101300,35
|
|
20230901,102500,1342017300,101400,101400,101500,101300,60
|
|
20230901,102400,1335934400,101300,101500,101500,101300,216
|
|
20230901,102300,1314019600,101500,101400,101500,101400,29
|
|
20230901,102200,1311078400,101500,101200,101500,101200,134
|
|
20230901,102100,1297497200,101200,101500,101500,101200,108
|
|
20230901,102000,1286551100,101400,101500,101500,101400,19
|
|
20230901,101900,1284623000,101500,101400,101500,101400,52
|
|
20230901,101800,1279345700,101400,101300,101400,101300,167
|
|
20230901,101700,1262412300,101500,101700,101700,101500,33
|
|
20230901,101600,1259060500,101700,101700,101700,101600,64
|
|
20230901,101500,1252553700,101700,101400,101700,101300,85
|
|
20230901,101400,1243927000,101400,101300,101500,101300,110
|
|
20230901,101300,1232765200,101300,101100,101500,101100,170
|
|
20230901,101200,1215567400,101100,101100,101100,101000,86
|
|
20230901,101100,1206873300,101100,101000,101200,100800,143
|
|
20230901,101000,1192430000,101000,100700,101000,100700,330
|
|
20230901,100900,1159158300,100700,100700,100800,100700,56
|
|
20230901,100800,1153516500,100700,100600,100700,100600,137
|
|
20230901,100700,1139725800,100600,100700,100700,100600,160
|
|
20230901,100600,1123614800,100600,100700,100700,100600,87
|
|
20230901,100500,1114861100,100700,100700,100700,100600,195
|
|
20230901,100400,1095225800,100700,100800,100900,100700,77
|
|
20230901,100300,1087464300,100900,101000,101000,100900,145
|
|
20230901,100200,1072832900,100900,101000,101000,100900,7
|
|
20230901,100100,1072126300,100800,101100,101100,100800,116
|
|
20230901,100000,1060417500,100800,100900,100900,100800,94
|
|
20230901,095900,1050941300,100900,101000,101300,100900,135
|
|
20230901,095800,1037305200,100900,101000,101000,100800,163
|
|
20230901,095700,1020863300,100900,101000,101500,100900,927
|
|
20230901,095600,927228100,101000,101200,101200,100800,927
|
|
20230901,095500,833541100,101200,101200,101200,101200,4
|
|
20230901,095400,833136300,101100,101400,101400,101100,398
|
|
20230901,095300,792834700,101400,101500,101500,101400,7
|
|
20230901,095200,792124500,101400,101400,101700,101400,79
|
|
20230901,095100,784113000,101400,101300,101400,101200,194
|
|
20230901,095000,764461000,101300,101200,101300,101200,7
|
|
20230901,094900,763752500,101300,101400,101400,101300,131
|
|
20230901,094800,750472300,101400,101400,101400,101300,15
|
|
20230901,094700,748951900,101300,101200,101400,101200,299
|
|
20230901,094600,718666300,101200,101400,101400,101200,54
|
|
20230901,094500,713201300,101300,101500,101600,101300,909
|
|
20230901,094400,620915200,101600,101800,101800,101600,220
|
|
20230901,094300,598543300,101800,101600,101800,101600,103
|
|
20230901,094200,588066600,101700,101600,101700,101600,232
|
|
20230901,094100,564474300,101600,101600,101700,101600,18
|
|
20230901,094000,562644400,101600,102000,102100,101600,283
|
|
20230901,093900,533835000,102100,101800,102100,101800,136
|
|
20230901,093800,519965300,101600,101700,101800,101600,56
|
|
20230901,093700,514270500,101600,101600,101700,101600,86
|
|
20230901,093600,505532400,101600,101600,101600,101600,52
|
|
20230901,093500,500249200,101800,101800,101900,101600,307
|
|
20230901,093400,468993500,101800,101800,101800,101700,51
|
|
20230901,093300,463803600,101700,102000,102000,101700,40
|
|
20230901,093200,459727700,101900,101700,102000,101700,193
|
|
20230901,093100,440097500,101600,101600,101600,101600,13
|
|
20230901,093000,438776700,101700,101700,102000,101500,611
|
|
20230901,092900,376645700,101700,101600,101700,101600,42
|
|
20230901,092800,372375300,101600,101600,101900,101600,153
|
|
20230901,092700,356811900,101600,101600,101600,101600,222
|
|
20230901,092600,334256700,101800,101500,101800,101500,59
|
|
20230901,092500,328253100,101900,101600,102300,101600,132
|
|
20230901,092400,314827300,102300,101500,102500,101500,228
|
|
20230901,092300,291629900,101700,102000,102000,101500,731
|
|
20230901,092200,217263200,102000,102100,102100,102000,48
|
|
20230901,092100,212364500,102000,102100,102200,102000,90
|
|
20230901,092000,203178100,102100,102200,102200,102000,46
|
|
20230901,091900,198483700,102100,102100,102100,102100,24
|
|
20230901,091800,196033300,102000,102000,102000,101900,100
|
|
20230901,091700,185837700,102000,102300,102300,102000,234
|
|
20230901,091600,161918500,102300,102500,102500,102300,72
|
|
20230901,091500,154548500,102800,102600,102800,102400,108
|
|
20230901,091400,143470400,102900,102900,102900,102900,24
|
|
20230901,091300,141000800,102900,102700,102900,102700,75
|
|
20230901,091200,133296200,102600,102400,102600,102300,119
|
|
20230901,091100,121107100,102900,102900,102900,102900,0
|
|
20230901,091000,121107100,102900,102900,102900,102900,25
|
|
20230901,090900,118534600,102900,102900,103000,102900,39
|
|
20230901,090800,114521200,103000,102800,103000,102800,102
|
|
20230901,090700,104019800,102700,102700,102700,102700,10
|
|
20230901,090600,102992800,102800,102800,102800,102800,80
|
|
20230901,090500,94768800,102800,102300,102800,102300,112
|
|
20230901,090400,83266900,102700,102000,102700,101800,109
|
|
20230901,090300,72135800,102000,102200,102800,102000,112
|
|
20230901,090200,60669000,102200,102300,102300,101700,104
|
|
20230901,090100,50082100,101800,102100,102100,101600,233
|
|
20230901,090000,26367700,102200,102200,102300,102200,258
|