573 lines
30 KiB
CSV
573 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230814,183000,1813107400,69500,69500,69500,69500,690
|
|
20230814,182900,1813107400,69500,69500,69500,69500,0
|
|
20230814,182800,1813107400,69500,69500,69500,69500,0
|
|
20230814,182700,1813107400,69500,69500,69500,69500,0
|
|
20230814,182600,1813107400,69500,69500,69500,69500,0
|
|
20230814,182500,1813107400,69500,69500,69500,69500,0
|
|
20230814,182400,1813107400,69500,69500,69500,69500,0
|
|
20230814,182300,1813107400,69500,69500,69500,69500,0
|
|
20230814,182200,1813107400,69500,69500,69500,69500,0
|
|
20230814,182100,1813107400,69500,69500,69500,69500,0
|
|
20230814,182000,1813107400,69500,69500,69500,69500,0
|
|
20230814,181900,1813107400,69500,69500,69500,69500,0
|
|
20230814,181800,1813107400,69500,69500,69500,69500,0
|
|
20230814,181700,1813107400,69500,69500,69500,69500,0
|
|
20230814,181600,1813107400,69500,69500,69500,69500,0
|
|
20230814,181500,1813107400,69500,69500,69500,69500,0
|
|
20230814,181400,1813107400,69500,69500,69500,69500,0
|
|
20230814,181300,1813107400,69500,69500,69500,69500,0
|
|
20230814,181200,1813107400,69500,69500,69500,69500,0
|
|
20230814,181100,1813107400,69500,69500,69500,69500,0
|
|
20230814,181000,1813107400,69500,69500,69500,69500,0
|
|
20230814,180900,1813107400,69500,69500,69500,69500,0
|
|
20230814,180800,1813107400,69500,69500,69500,69500,0
|
|
20230814,180700,1813107400,69500,69500,69500,69500,0
|
|
20230814,180600,1813107400,69500,69500,69500,69500,0
|
|
20230814,180500,1813107400,69500,69500,69500,69500,0
|
|
20230814,180400,1813107400,69500,69500,69500,69500,0
|
|
20230814,180300,1813107400,69500,69500,69500,69500,0
|
|
20230814,180200,1813107400,69500,69500,69500,69500,0
|
|
20230814,180100,1813107400,69500,69500,69500,69500,0
|
|
20230814,180000,1813107400,69500,69500,69500,69500,690
|
|
20230814,175900,1813107400,69500,69500,69500,69500,0
|
|
20230814,175800,1813107400,69500,69500,69500,69500,0
|
|
20230814,175700,1813107400,69500,69500,69500,69500,0
|
|
20230814,175600,1813107400,69500,69500,69500,69500,0
|
|
20230814,175500,1813107400,69500,69500,69500,69500,0
|
|
20230814,175400,1813107400,69500,69500,69500,69500,0
|
|
20230814,175300,1813107400,69500,69500,69500,69500,0
|
|
20230814,175200,1813107400,69500,69500,69500,69500,0
|
|
20230814,175100,1813107400,69500,69500,69500,69500,0
|
|
20230814,175000,1813107400,69500,69500,69500,69500,0
|
|
20230814,174900,1813107400,69500,69500,69500,69500,0
|
|
20230814,174800,1813107400,69500,69500,69500,69500,0
|
|
20230814,174700,1813107400,69500,69500,69500,69500,0
|
|
20230814,174600,1813107400,69500,69500,69500,69500,0
|
|
20230814,174500,1813107400,69500,69500,69500,69500,0
|
|
20230814,174400,1813107400,69500,69500,69500,69500,0
|
|
20230814,174300,1813107400,69500,69500,69500,69500,0
|
|
20230814,174200,1813107400,69500,69500,69500,69500,0
|
|
20230814,174100,1813107400,69500,69500,69500,69500,0
|
|
20230814,174000,1813107400,69500,69500,69500,69500,0
|
|
20230814,173900,1813107400,69500,69500,69500,69500,0
|
|
20230814,173800,1813107400,69500,69500,69500,69500,0
|
|
20230814,173700,1813107400,69500,69500,69500,69500,0
|
|
20230814,173600,1813107400,69500,69500,69500,69500,0
|
|
20230814,173500,1813107400,69500,69500,69500,69500,0
|
|
20230814,173400,1813107400,69500,69500,69500,69500,0
|
|
20230814,173300,1813107400,69500,69500,69500,69500,0
|
|
20230814,173200,1813107400,69500,69500,69500,69500,0
|
|
20230814,173100,1813107400,69500,69500,69500,69500,0
|
|
20230814,173000,1813107400,69500,69500,69500,69500,690
|
|
20230814,172900,1813107400,69500,69500,69500,69500,0
|
|
20230814,172800,1813107400,69500,69500,69500,69500,0
|
|
20230814,172700,1813107400,69500,69500,69500,69500,0
|
|
20230814,172600,1813107400,69500,69500,69500,69500,0
|
|
20230814,172500,1813107400,69500,69500,69500,69500,0
|
|
20230814,172400,1813107400,69500,69500,69500,69500,0
|
|
20230814,172300,1813107400,69500,69500,69500,69500,0
|
|
20230814,172200,1813107400,69500,69500,69500,69500,0
|
|
20230814,172100,1813107400,69500,69500,69500,69500,0
|
|
20230814,172000,1813107400,69500,69500,69500,69500,0
|
|
20230814,171900,1813107400,69500,69500,69500,69500,0
|
|
20230814,171800,1813107400,69500,69500,69500,69500,0
|
|
20230814,171700,1813107400,69500,69500,69500,69500,0
|
|
20230814,171600,1813107400,69500,69500,69500,69500,0
|
|
20230814,171500,1813107400,69500,69500,69500,69500,0
|
|
20230814,171400,1813107400,69500,69500,69500,69500,0
|
|
20230814,171300,1813107400,69500,69500,69500,69500,0
|
|
20230814,171200,1813107400,69500,69500,69500,69500,0
|
|
20230814,171100,1813107400,69500,69500,69500,69500,0
|
|
20230814,171000,1813107400,69500,69500,69500,69500,0
|
|
20230814,170900,1813107400,69500,69500,69500,69500,0
|
|
20230814,170800,1813107400,69500,69500,69500,69500,0
|
|
20230814,170700,1813107400,69500,69500,69500,69500,0
|
|
20230814,170600,1813107400,69500,69500,69500,69500,0
|
|
20230814,170500,1813107400,69500,69500,69500,69500,0
|
|
20230814,170400,1813107400,69500,69500,69500,69500,0
|
|
20230814,170300,1813107400,69500,69500,69500,69500,0
|
|
20230814,170200,1813107400,69500,69500,69500,69500,0
|
|
20230814,170100,1813107400,69500,69500,69500,69500,0
|
|
20230814,170000,1813107400,69500,69500,69500,69500,690
|
|
20230814,165900,1813107400,69500,69500,69500,69500,0
|
|
20230814,165800,1813107400,69500,69500,69500,69500,0
|
|
20230814,165700,1813107400,69500,69500,69500,69500,0
|
|
20230814,165600,1813107400,69500,69500,69500,69500,0
|
|
20230814,165500,1813107400,69500,69500,69500,69500,0
|
|
20230814,165400,1813107400,69500,69500,69500,69500,0
|
|
20230814,165300,1813107400,69500,69500,69500,69500,0
|
|
20230814,165200,1813107400,69500,69500,69500,69500,0
|
|
20230814,165100,1813107400,69500,69500,69500,69500,0
|
|
20230814,165000,1813107400,69500,69500,69500,69500,0
|
|
20230814,164900,1813107400,69500,69500,69500,69500,0
|
|
20230814,164800,1813107400,69500,69500,69500,69500,0
|
|
20230814,164700,1813107400,69500,69500,69500,69500,0
|
|
20230814,164600,1813107400,69500,69500,69500,69500,0
|
|
20230814,164500,1813107400,69500,69500,69500,69500,0
|
|
20230814,164400,1813107400,69500,69500,69500,69500,0
|
|
20230814,164300,1813107400,69500,69500,69500,69500,0
|
|
20230814,164200,1813107400,69500,69500,69500,69500,0
|
|
20230814,164100,1813107400,69500,69500,69500,69500,0
|
|
20230814,164000,1813107400,69500,69500,69500,69500,0
|
|
20230814,163900,1813107400,69500,69500,69500,69500,0
|
|
20230814,163800,1813107400,69500,69500,69500,69500,0
|
|
20230814,163700,1813107400,69500,69500,69500,69500,0
|
|
20230814,163600,1813107400,69500,69500,69500,69500,0
|
|
20230814,163500,1813107400,69500,69500,69500,69500,0
|
|
20230814,163400,1813107400,69500,69500,69500,69500,0
|
|
20230814,163300,1813107400,69500,69500,69500,69500,0
|
|
20230814,163200,1813107400,69500,69500,69500,69500,0
|
|
20230814,163100,1813107400,69500,69500,69500,69500,0
|
|
20230814,163000,1813107400,69500,69500,69500,69500,690
|
|
20230814,162900,1813107400,69500,69500,69500,69500,0
|
|
20230814,162800,1813107400,69500,69500,69500,69500,0
|
|
20230814,162700,1813107400,69500,69500,69500,69500,0
|
|
20230814,162600,1813107400,69500,69500,69500,69500,0
|
|
20230814,162500,1813107400,69500,69500,69500,69500,0
|
|
20230814,162400,1813107400,69500,69500,69500,69500,0
|
|
20230814,162300,1813107400,69500,69500,69500,69500,0
|
|
20230814,162200,1813107400,69500,69500,69500,69500,0
|
|
20230814,162100,1813107400,69500,69500,69500,69500,0
|
|
20230814,162000,1813107400,69500,69500,69500,69500,0
|
|
20230814,161900,1813107400,69500,69500,69500,69500,0
|
|
20230814,161800,1813107400,69500,69500,69500,69500,0
|
|
20230814,161700,1813107400,69500,69500,69500,69500,0
|
|
20230814,161600,1813107400,69500,69500,69500,69500,0
|
|
20230814,161500,1813107400,69500,69500,69500,69500,0
|
|
20230814,161400,1813107400,69500,69500,69500,69500,0
|
|
20230814,161300,1813107400,69500,69500,69500,69500,0
|
|
20230814,161200,1813107400,69500,69500,69500,69500,0
|
|
20230814,161100,1813107400,69500,69500,69500,69500,0
|
|
20230814,161000,1813107400,69500,69500,69500,69500,0
|
|
20230814,160900,1813107400,69500,69500,69500,69500,0
|
|
20230814,160800,1813107400,69500,69500,69500,69500,0
|
|
20230814,160700,1813107400,69500,69500,69500,69500,0
|
|
20230814,160600,1813107400,69500,69500,69500,69500,0
|
|
20230814,160500,1813107400,69500,69500,69500,69500,0
|
|
20230814,160400,1813107400,69500,69500,69500,69500,0
|
|
20230814,160300,1813107400,69500,69500,69500,69500,0
|
|
20230814,160200,1813107400,69500,69500,69500,69500,0
|
|
20230814,160100,1813107400,69500,69500,69500,69500,0
|
|
20230814,160000,1813107400,69500,69500,69500,69500,690
|
|
20230814,155900,1813107400,69500,69500,69500,69500,0
|
|
20230814,155800,1813107400,69500,69500,69500,69500,0
|
|
20230814,155700,1813107400,69500,69500,69500,69500,0
|
|
20230814,155600,1813107400,69500,69500,69500,69500,0
|
|
20230814,155500,1813107400,69500,69500,69500,69500,0
|
|
20230814,155400,1813107400,69500,69500,69500,69500,0
|
|
20230814,155300,1813107400,69500,69500,69500,69500,0
|
|
20230814,155200,1813107400,69500,69500,69500,69500,0
|
|
20230814,155100,1813107400,69500,69500,69500,69500,0
|
|
20230814,155000,1813107400,69500,69500,69500,69500,0
|
|
20230814,154900,1813107400,69500,69500,69500,69500,0
|
|
20230814,154800,1813107400,69500,69500,69500,69500,0
|
|
20230814,154700,1813107400,69500,69500,69500,69500,0
|
|
20230814,154600,1813107400,69500,69500,69500,69500,0
|
|
20230814,154500,1813107400,69500,69500,69500,69500,0
|
|
20230814,154400,1813107400,69500,69500,69500,69500,0
|
|
20230814,154300,1813107400,69500,69500,69500,69500,0
|
|
20230814,154200,1813107400,69500,69500,69500,69500,0
|
|
20230814,154100,1813107400,69500,69500,69500,69500,0
|
|
20230814,154000,1813107400,69500,69500,69500,69500,0
|
|
20230814,153900,1813107400,69500,69500,69500,69500,0
|
|
20230814,153800,1813107400,69500,69500,69500,69500,0
|
|
20230814,153700,1813107400,69500,69500,69500,69500,0
|
|
20230814,153600,1813107400,69500,69500,69500,69500,0
|
|
20230814,153500,1813107400,69500,69500,69500,69500,0
|
|
20230814,153400,1813107400,69500,69500,69500,69500,0
|
|
20230814,153300,1813107400,69500,69500,69500,69500,0
|
|
20230814,153200,1813107400,69500,69500,69500,69500,0
|
|
20230814,153100,1813107400,69500,69500,69500,69500,0
|
|
20230814,153000,1813107400,69500,69500,69500,69500,1380
|
|
20230814,152900,1765152400,69700,69700,69700,69700,0
|
|
20230814,152800,1765152400,69700,69700,69700,69700,0
|
|
20230814,152700,1765152400,69700,69700,69700,69700,0
|
|
20230814,152600,1765152400,69700,69700,69700,69700,0
|
|
20230814,152500,1765152400,69700,69700,69700,69700,0
|
|
20230814,152400,1765152400,69700,69700,69700,69700,0
|
|
20230814,152300,1765152400,69700,69700,69700,69700,0
|
|
20230814,152200,1765152400,69700,69700,69700,69700,0
|
|
20230814,152100,1765152400,69700,69700,69700,69700,0
|
|
20230814,152000,1765152400,69700,69700,69700,69700,0
|
|
20230814,151900,1765152400,69700,69700,69700,69600,101
|
|
20230814,151800,1758114500,69700,69700,69700,69700,33
|
|
20230814,151700,1755814400,69700,69700,69700,69700,26
|
|
20230814,151600,1754002200,69700,69700,69700,69700,16
|
|
20230814,151500,1752887000,69700,69700,69700,69600,27
|
|
20230814,151400,1751006100,69700,69700,69700,69700,14
|
|
20230814,151300,1750030300,69700,69700,69700,69700,7
|
|
20230814,151200,1749542400,69700,69600,69700,69600,50
|
|
20230814,151100,1746061400,69700,69700,69700,69700,7
|
|
20230814,151000,1745573500,69700,69600,69700,69600,16
|
|
20230814,150900,1744459200,69700,69700,69700,69600,13
|
|
20230814,150800,1743553900,69700,69600,69700,69600,17
|
|
20230814,150700,1742370200,69600,69700,69700,69600,15
|
|
20230814,150600,1741325700,69600,69700,69700,69600,16
|
|
20230814,150500,1740211500,69700,69600,69700,69600,177
|
|
20230814,150400,1727891900,69600,69600,69600,69600,23
|
|
20230814,150300,1726291100,69600,69700,69700,69600,219
|
|
20230814,150200,1711048300,69600,69700,69700,69600,15
|
|
20230814,150100,1710003700,69700,69700,69700,69700,4
|
|
20230814,150000,1709724900,69600,69600,69700,69600,17
|
|
20230814,145900,1708541000,69600,69700,69700,69600,105
|
|
20230814,145800,1701232500,69600,69700,69700,69600,19
|
|
20230814,145700,1699909200,69700,69600,69700,69600,7
|
|
20230814,145600,1699421400,69600,69700,69700,69600,16
|
|
20230814,145500,1698307200,69700,69600,69700,69600,5
|
|
20230814,145400,1697958800,69600,69600,69700,69600,27
|
|
20230814,145300,1696077800,69700,69700,69700,69600,10
|
|
20230814,145200,1695381300,69600,69700,69700,69600,13
|
|
20230814,145100,1694476000,69600,69700,69700,69600,6
|
|
20230814,145000,1694057900,69600,69600,69600,69600,9
|
|
20230814,144900,1693431500,69700,69700,69700,69700,6
|
|
20230814,144800,1693013300,69700,69600,69700,69600,14
|
|
20230814,144700,1692038500,69700,69700,69700,69700,5
|
|
20230814,144600,1691690000,69700,69600,69700,69600,13
|
|
20230814,144500,1690784700,69700,69600,69700,69600,7
|
|
20230814,144400,1690296900,69600,69700,69700,69600,13
|
|
20230814,144300,1689391700,69700,69700,69700,69700,6
|
|
20230814,144200,1688973500,69700,69600,69700,69600,12
|
|
20230814,144100,1688138000,69700,69600,69700,69600,17
|
|
20230814,144000,1686954200,69700,69700,69700,69700,4
|
|
20230814,143900,1686675400,69700,69500,69700,69500,18
|
|
20230814,143800,1685423200,69700,69700,69700,69700,5
|
|
20230814,143700,1685074700,69600,69600,69600,69600,5
|
|
20230814,143600,1684726700,69600,69600,69700,69600,1319
|
|
20230814,143500,1592923800,69700,69700,69700,69700,6
|
|
20230814,143400,1592505600,69700,69800,69800,69700,17
|
|
20230814,143300,1591320300,69700,69600,69700,69600,633
|
|
20230814,143200,1547200300,69600,69700,69700,69600,19
|
|
20230814,143100,1545877500,69700,69700,69700,69700,5
|
|
20230814,143000,1545529000,69700,69700,69700,69600,108
|
|
20230814,142900,1538001500,69700,69600,69700,69600,326
|
|
20230814,142800,1515280400,69700,69800,69800,69700,67
|
|
20230814,142700,1510610100,69700,69800,69800,69700,7
|
|
20230814,142600,1510121600,69800,69800,69800,69800,0
|
|
20230814,142500,1510121600,69800,69700,69800,69700,7
|
|
20230814,142400,1509633300,69700,69700,69700,69600,26
|
|
20230814,142300,1507821200,69800,69700,69800,69700,1016
|
|
20230814,142200,1437005700,69800,69700,69800,69700,16
|
|
20230814,142100,1435889900,69800,69800,69800,69700,20
|
|
20230814,142000,1434494000,69800,69800,69800,69800,5
|
|
20230814,141900,1434145000,69800,69700,69800,69700,66
|
|
20230814,141800,1429539300,69800,69700,69800,69700,7
|
|
20230814,141700,1429050800,69800,69800,69800,69800,4
|
|
20230814,141600,1428771600,69800,69900,69900,69800,41
|
|
20230814,141500,1425909300,69800,69700,69900,69700,24
|
|
20230814,141400,1424234700,69900,69900,69900,69900,6
|
|
20230814,141300,1423815300,69900,69900,69900,69900,4
|
|
20230814,141200,1423535700,69900,69800,69900,69700,258
|
|
20230814,141100,1405524700,69800,69800,69800,69800,8
|
|
20230814,141000,1404966300,69800,69800,69800,69800,580
|
|
20230814,140900,1364482300,69700,69800,69800,69700,5
|
|
20230814,140800,1364133400,69700,69800,69800,69700,20
|
|
20230814,140700,1362738800,69800,69800,69800,69800,5
|
|
20230814,140600,1362389800,69700,69800,69800,69700,6
|
|
20230814,140500,1361971200,69700,69700,69700,69700,12
|
|
20230814,140400,1361134800,69800,69800,69800,69800,1
|
|
20230814,140300,1361065000,69800,69700,69800,69700,35
|
|
20230814,140200,1358622100,69800,69700,69800,69700,98
|
|
20230814,140100,1351782500,69700,69700,69700,69700,6
|
|
20230814,140000,1351364300,69700,69700,69700,69700,10
|
|
20230814,135900,1350667300,69700,69700,69700,69700,14
|
|
20230814,135800,1349691500,69800,69700,69800,69700,4
|
|
20230814,135700,1349412400,69700,69700,69700,69700,1
|
|
20230814,135600,1349342700,69700,69700,69700,69700,12
|
|
20230814,135500,1348506300,69800,69700,69800,69700,12
|
|
20230814,135400,1347668900,69700,69700,69700,69700,14
|
|
20230814,135300,1346693100,69700,69700,69700,69700,6
|
|
20230814,135200,1346274900,69700,69700,69700,69700,4
|
|
20230814,135100,1345996100,69700,69700,69700,69700,13
|
|
20230814,135000,1345090000,69700,69700,69700,69700,2
|
|
20230814,134900,1344950600,69700,69700,69700,69700,1
|
|
20230814,134800,1344880900,69700,69700,69700,69700,3
|
|
20230814,134700,1344671800,69700,69700,69700,69700,15
|
|
20230814,134600,1343626300,69700,69700,69700,69700,7
|
|
20230814,134500,1343138400,69700,69800,69800,69700,92
|
|
20230814,134400,1336717400,69700,69700,69700,69700,0
|
|
20230814,134300,1336717400,69700,69800,69900,69700,172
|
|
20230814,134200,1324711400,69800,69800,69800,69800,347
|
|
20230814,134100,1300490800,69800,69800,69800,69800,1014
|
|
20230814,134000,1229713600,69800,69800,69800,69800,3
|
|
20230814,133900,1229504200,69800,69900,69900,69800,110
|
|
20230814,133800,1221815500,69900,69900,69900,69900,203
|
|
20230814,133700,1207625800,69900,69900,69900,69900,14
|
|
20230814,133600,1206647200,69900,69900,69900,69900,2
|
|
20230814,133500,1206507400,69900,69900,69900,69900,3
|
|
20230814,133400,1206297700,69900,70100,70100,69900,13
|
|
20230814,133300,1205387400,69900,69900,69900,69900,14
|
|
20230814,133200,1204408800,70100,69900,70100,69900,6
|
|
20230814,133100,1203989200,69900,69900,69900,69900,1
|
|
20230814,133000,1203919300,69900,69900,69900,69900,18
|
|
20230814,132900,1202661100,69900,69900,69900,69900,12
|
|
20230814,132800,1201822300,69900,69900,69900,69900,0
|
|
20230814,132700,1201822300,69900,69900,69900,69900,15
|
|
20230814,132600,1200773800,70000,70000,70000,70000,2
|
|
20230814,132500,1200633800,70000,70000,70000,70000,2
|
|
20230814,132400,1200493800,70000,70000,70000,70000,3
|
|
20230814,132300,1200283800,70000,70100,70100,70000,94
|
|
20230814,132200,1193695300,70100,70100,70100,70100,43
|
|
20230814,132100,1190681000,70100,70100,70100,70100,6
|
|
20230814,132000,1190260400,70100,70100,70100,70100,0
|
|
20230814,131900,1190260400,70100,70100,70100,70100,2
|
|
20230814,131800,1190120200,70100,70100,70100,70100,5
|
|
20230814,131700,1189769700,70100,70100,70100,70100,4
|
|
20230814,131600,1189489300,70100,70100,70100,70100,4
|
|
20230814,131500,1189208900,70100,70100,70100,70100,1
|
|
20230814,131400,1189138800,70100,70100,70100,70100,2
|
|
20230814,131300,1188998600,70100,70100,70100,70100,0
|
|
20230814,131200,1188998600,70100,70100,70100,70100,3
|
|
20230814,131100,1188788300,70100,70200,70200,70100,29
|
|
20230814,131000,1186753400,70100,70100,70100,70100,1
|
|
20230814,130900,1186683300,70100,70100,70100,70100,8
|
|
20230814,130800,1186122500,70100,70100,70100,70100,2
|
|
20230814,130700,1185982300,70000,69900,70000,69900,497
|
|
20230814,130600,1151192500,69900,69900,69900,69900,14
|
|
20230814,130500,1150213900,70000,69900,70000,69900,22
|
|
20230814,130400,1148674300,70000,69900,70000,69900,2
|
|
20230814,130300,1148534400,69800,69800,69800,69800,12
|
|
20230814,130200,1147696800,69900,69900,69900,69900,2
|
|
20230814,130100,1147557000,69800,69800,69800,69800,2
|
|
20230814,130000,1147417400,69800,69800,70000,69800,4
|
|
20230814,125900,1147138000,70000,69800,70000,69800,3
|
|
20230814,125800,1146928400,70000,69800,70000,69800,2
|
|
20230814,125700,1146788600,70000,69800,70000,69800,6
|
|
20230814,125600,1146369400,69900,69900,69900,69900,2
|
|
20230814,125500,1146229600,70000,70000,70000,70000,1
|
|
20230814,125400,1146159600,69800,69900,70000,69800,8
|
|
20230814,125300,1145600600,70000,70000,70000,70000,1
|
|
20230814,125200,1145530600,70000,69900,70000,69900,53
|
|
20230814,125100,1141825800,69900,69900,69900,69900,29
|
|
20230814,125000,1139798700,69900,69900,69900,69900,2
|
|
20230814,124900,1139658900,70000,70000,70000,70000,1
|
|
20230814,124800,1139588900,69900,69900,70000,69900,4
|
|
20230814,124700,1139309200,70000,70000,70000,69800,11
|
|
20230814,124600,1138539600,69900,69900,69900,69900,65
|
|
20230814,124500,1133996100,69800,69900,69900,69800,74
|
|
20230814,124400,1128823800,69900,69900,69900,69900,0
|
|
20230814,124300,1128823800,69900,69700,69900,69700,90
|
|
20230814,124200,1122548000,69700,69900,69900,69700,2
|
|
20230814,124100,1122408400,69800,69900,69900,69800,216
|
|
20230814,124000,1107319400,69900,69900,69900,69900,0
|
|
20230814,123900,1107319400,69900,69900,70000,69900,133
|
|
20230814,123800,1098015300,69900,70100,70100,69700,2798
|
|
20230814,123700,902491600,70100,70100,70100,70100,0
|
|
20230814,123600,902491600,70100,70100,70200,70100,6
|
|
20230814,123500,902070700,70200,70200,70200,70200,1
|
|
20230814,123400,902000500,70200,70200,70200,70100,215
|
|
20230814,123300,886907700,70200,70000,70200,70000,769
|
|
20230814,123200,832926100,70100,70100,70200,70100,19
|
|
20230814,123100,831592800,70100,70200,70200,70100,35
|
|
20230814,123000,829136700,70200,70300,70300,70200,202
|
|
20230814,122900,814936200,70300,70300,70300,70300,0
|
|
20230814,122800,814936200,70300,70300,70300,70300,2
|
|
20230814,122700,814795600,70300,70400,70400,70300,44
|
|
20230814,122600,811698300,70500,70500,70500,70500,30
|
|
20230814,122500,809583300,70500,70400,70500,70400,1733
|
|
20230814,122400,687557000,70500,70500,70500,70400,86
|
|
20230814,122300,681494300,70600,70600,70600,70600,2
|
|
20230814,122200,681353100,70700,70400,70700,70400,705
|
|
20230814,122100,631649100,70500,70500,70500,70500,221
|
|
20230814,122000,616068600,70500,70500,70500,70500,0
|
|
20230814,121900,616068600,70500,70500,70500,70500,6
|
|
20230814,121800,615645600,70600,70400,70600,70400,641
|
|
20230814,121700,570501800,70300,70500,70500,70300,309
|
|
20230814,121600,548738200,70600,70600,70600,70600,22
|
|
20230814,121500,547185000,70600,70600,70600,70600,0
|
|
20230814,121400,547185000,70600,70600,70600,70600,2
|
|
20230814,121300,547043800,70600,70600,70600,70600,10
|
|
20230814,121200,546337800,70600,70700,70700,70600,2
|
|
20230814,121100,546196500,70800,70600,70800,70600,2
|
|
20230814,121000,546055100,70600,70500,70600,70500,95
|
|
20230814,120900,539348400,70600,70600,70600,70600,0
|
|
20230814,120800,539348400,70600,70400,70600,70400,23
|
|
20230814,120700,537725000,70600,70400,70600,70400,4
|
|
20230814,120600,537443200,70600,70600,70600,70600,1
|
|
20230814,120500,537372600,70400,70600,70600,70400,1201
|
|
20230814,120400,452715300,70600,70500,70600,70500,454
|
|
20230814,120300,420663000,70600,70600,70800,70600,114
|
|
20230814,120200,412596000,70800,70800,70800,70800,1
|
|
20230814,120100,412525200,70700,70700,70700,70700,3
|
|
20230814,120000,412313100,70900,70900,70900,70900,1
|
|
20230814,115900,412242200,70800,70900,70900,70800,10
|
|
20230814,115800,411533300,70900,70600,70900,70600,804
|
|
20230814,115700,354573000,70700,70700,70700,70600,21
|
|
20230814,115600,353088500,70800,70400,70800,70400,537
|
|
20230814,115500,315169100,70500,70400,70500,70400,7
|
|
20230814,115400,314676100,70600,70500,70600,70500,3
|
|
20230814,115300,314464500,70500,70400,70500,70400,29
|
|
20230814,115200,312420900,70400,70400,70400,70400,2
|
|
20230814,115100,312280100,70400,70400,70400,70400,55
|
|
20230814,115000,308408100,70400,70600,70600,70400,111
|
|
20230814,114900,300587000,70600,70600,70600,70600,1
|
|
20230814,114800,300516400,70700,70800,70800,70700,47
|
|
20230814,114700,297189000,70900,70800,70900,70800,61
|
|
20230814,114600,292868100,70900,71100,71100,70900,8
|
|
20230814,114500,292299800,71300,71100,71300,71100,57
|
|
20230814,114400,288240100,71200,71100,71200,71100,101
|
|
20230814,114300,281050200,71000,71000,71000,71000,3
|
|
20230814,114200,280837200,71100,71100,71100,71100,1
|
|
20230814,114100,280766100,71000,70800,71000,70800,40
|
|
20230814,114000,277926500,70800,70800,70800,70800,1
|
|
20230814,113900,277855700,70800,70800,70800,70800,1
|
|
20230814,113800,277784900,70800,70800,70800,70800,0
|
|
20230814,113700,277784900,70800,71000,71100,70800,23
|
|
20230814,113600,276152300,71000,70600,71000,70600,48
|
|
20230814,113500,272750200,70600,70600,70600,70600,0
|
|
20230814,113400,272750200,70600,70700,70800,70600,13
|
|
20230814,113300,271831900,70800,70800,70800,70800,0
|
|
20230814,113200,271831900,70800,70300,70800,70300,173
|
|
20230814,113100,259607800,70300,70400,70400,70300,12
|
|
20230814,113000,258763900,70400,70300,70400,70300,89
|
|
20230814,112900,252498700,70300,70300,70300,70300,0
|
|
20230814,112800,252498700,70300,70300,70300,70300,6
|
|
20230814,112700,252076900,70300,70300,70300,70300,0
|
|
20230814,112600,252076900,70300,70500,70500,70300,11
|
|
20230814,112500,251301600,70400,70500,70500,70400,205
|
|
20230814,112400,236868800,70500,70600,70600,70500,21
|
|
20230814,112300,235387800,70600,70600,70600,70600,2
|
|
20230814,112200,235246600,70600,70500,70600,70500,4
|
|
20230814,112100,234964300,70500,70500,70500,70500,1
|
|
20230814,112000,234893800,70500,70500,70500,70500,11
|
|
20230814,111900,234118300,70500,70600,70600,70500,7
|
|
20230814,111800,233624300,70600,70600,70600,70600,0
|
|
20230814,111700,233624300,70600,70600,70600,70600,14
|
|
20230814,111600,232635900,70600,70600,70600,70600,1
|
|
20230814,111500,232565300,70600,70600,70600,70600,2
|
|
20230814,111400,232424100,70600,70700,70700,70600,8
|
|
20230814,111300,231858900,70700,70700,70700,70700,1
|
|
20230814,111200,231788200,70700,70700,70700,70700,15
|
|
20230814,111100,230727700,70700,70700,70700,70700,2
|
|
20230814,111000,230586300,70700,70700,70700,70700,3
|
|
20230814,110900,230374200,70700,70700,70700,70700,3
|
|
20230814,110800,230162100,70700,70700,70700,70700,11
|
|
20230814,110700,229384400,71000,70700,71000,70700,2
|
|
20230814,110600,229242700,70700,70700,70700,70700,4
|
|
20230814,110500,228959900,70700,70700,70700,70700,11
|
|
20230814,110400,228182200,70700,70700,70700,70700,1
|
|
20230814,110300,228111500,70700,70700,70700,70700,5
|
|
20230814,110200,227758000,70700,70700,70700,70700,9
|
|
20230814,110100,227121700,70700,70700,70700,70700,4
|
|
20230814,110000,226838900,71000,71000,71000,71000,1
|
|
20230814,105900,226767900,70700,70700,70700,70700,11
|
|
20230814,105800,225990200,70700,70700,70700,70700,4
|
|
20230814,105700,225707400,70700,70700,70700,70700,2
|
|
20230814,105600,225566000,70700,70700,70700,70700,8
|
|
20230814,105500,225000400,70700,70700,70700,70700,5
|
|
20230814,105400,224646900,70700,70700,70700,70700,2
|
|
20230814,105300,224505500,70700,70700,70700,70700,0
|
|
20230814,105200,224505500,70700,70700,70700,70700,20
|
|
20230814,105100,223091500,70700,70700,70700,70700,10
|
|
20230814,105000,222384500,71000,70700,71000,70700,6
|
|
20230814,104900,221960000,70700,71000,71000,70700,3
|
|
20230814,104800,221747300,70700,70700,70700,70700,13
|
|
20230814,104700,220828200,70700,70700,70700,70700,2
|
|
20230814,104600,220686800,70700,70700,70700,70700,3
|
|
20230814,104500,220474700,70700,70700,70700,70700,2
|
|
20230814,104400,220333300,70700,70700,70700,70700,13
|
|
20230814,104300,219414200,70700,70700,70700,70700,2
|
|
20230814,104200,219272800,70700,70700,70700,70700,2
|
|
20230814,104100,219131400,70700,70700,70700,70700,21
|
|
20230814,104000,217646700,70800,70800,70800,70800,18
|
|
20230814,103900,216372300,70800,70800,70800,70800,5
|
|
20230814,103800,216018300,70800,70800,70800,70800,0
|
|
20230814,103700,216018300,70800,70800,70800,70800,3
|
|
20230814,103600,215805900,70800,70800,70800,70800,14
|
|
20230814,103500,214814700,70800,70800,70800,70800,1
|
|
20230814,103400,214743900,70800,70800,70800,70800,3
|
|
20230814,103300,214531500,70800,70800,70800,70800,14
|
|
20230814,103200,213540300,70800,70800,70800,70800,2
|
|
20230814,103100,213398700,70800,70800,70800,70800,4
|
|
20230814,103000,213115500,70800,70800,70800,70800,2
|
|
20230814,102900,212973900,70800,70800,70800,70800,10
|
|
20230814,102800,212265900,70800,70800,70800,70800,4
|
|
20230814,102700,211982700,70800,70800,70800,70800,0
|
|
20230814,102600,211982700,70800,70800,70800,70800,15
|
|
20230814,102500,210920700,70800,70800,70800,70800,13
|
|
20230814,102400,210000300,70800,70800,70800,70800,86
|
|
20230814,102300,203911500,70900,70800,70900,70800,76
|
|
20230814,102200,198528200,70800,71000,71000,70800,2001
|
|
20230814,102100,56731100,71000,71100,71100,71000,8
|
|
20230814,102000,56162500,71100,71100,71100,71100,0
|
|
20230814,101900,56162500,71100,71100,71100,71000,66
|
|
20230814,101800,51470100,71000,71000,71000,71000,0
|
|
20230814,101700,51470100,71000,71000,71000,71000,2
|
|
20230814,101600,51328100,71000,71000,71000,71000,1
|
|
20230814,101500,51257100,71000,71100,71100,71000,105
|
|
20230814,101400,43800800,71100,71100,71100,71100,3
|
|
20230814,101300,43587500,71100,71100,71100,71100,1
|
|
20230814,101200,43516400,71100,71000,71100,71000,52
|
|
20230814,101100,39819600,71000,71000,71000,71000,12
|
|
20230814,101000,38967600,71000,71000,71000,71000,3
|
|
20230814,100900,38754600,71000,71000,71000,71000,13
|
|
20230814,100800,37831600,71000,71000,71000,71000,2
|
|
20230814,100700,37689600,71000,71000,71000,71000,32
|
|
20230814,100600,35417600,70900,71000,71000,70900,15
|
|
20230814,100500,34352900,71000,70900,71000,70900,63
|
|
20230814,100400,29881200,70900,71000,71000,70900,106
|
|
20230814,100300,22357100,71000,71000,71000,71000,1
|
|
20230814,100200,22286100,71000,71000,71000,71000,0
|
|
20230814,100100,22286100,71000,71000,71000,71000,5
|
|
20230814,100000,21931100,71200,71200,71200,71200,1
|
|
20230814,095900,21859900,71000,71000,71000,71000,2
|
|
20230814,095800,21717900,71000,71000,71000,71000,2
|
|
20230814,095700,21575900,71000,71000,71000,71000,1
|
|
20230814,095600,21504900,71000,71000,71000,71000,3
|
|
20230814,095500,21291900,71000,71000,71000,71000,2
|
|
20230814,095400,21149900,71000,71000,71000,71000,10
|
|
20230814,095300,20439900,71000,71000,71000,71000,5
|
|
20230814,095200,20084900,71000,71000,71000,71000,2
|
|
20230814,095100,19942900,71000,71200,71200,71000,22
|
|
20230814,095000,18380300,71000,71000,71000,71000,1
|
|
20230814,094900,18309300,71000,71000,71000,71000,0
|
|
20230814,094800,18309300,71000,71000,71000,71000,3
|
|
20230814,094700,18096300,71000,71000,71000,71000,0
|
|
20230814,094600,18096300,71000,71000,71000,71000,2
|
|
20230814,094500,17954300,71000,71000,71000,71000,0
|
|
20230814,094400,17954300,71000,71000,71000,71000,1
|
|
20230814,094300,17883300,71100,71000,71100,71000,56
|
|
20230814,094200,13901900,71000,71100,71100,71000,4
|
|
20230814,094100,13617800,71000,71000,71000,71000,3
|
|
20230814,094000,13404800,71000,71000,71000,71000,0
|
|
20230814,093900,13404800,71000,71000,71000,71000,2
|
|
20230814,093800,13262800,71000,71000,71000,71000,0
|
|
20230814,093700,13262800,71000,71000,71000,71000,1
|
|
20230814,093600,13191800,71000,71000,71000,71000,0
|
|
20230814,093500,13191800,71000,71000,71000,71000,2
|
|
20230814,093400,13049800,71000,71000,71000,71000,0
|
|
20230814,093300,13049800,71000,71000,71000,71000,2
|
|
20230814,093200,12907800,71000,71000,71000,70900,4
|
|
20230814,093100,12623900,70900,70900,70900,70900,0
|
|
20230814,093000,12623900,70900,70900,70900,70900,2
|
|
20230814,092900,12482100,71000,71000,71000,71000,0
|
|
20230814,092800,12482100,71000,71000,71000,71000,7
|
|
20230814,092700,11985100,71000,71000,71000,71000,2
|
|
20230814,092600,11843100,71100,71100,71100,71100,0
|
|
20230814,092500,11843100,71100,71100,71100,71100,0
|
|
20230814,092400,11843100,71100,71100,71100,71100,8
|
|
20230814,092300,11274300,71300,71300,71300,71300,0
|
|
20230814,092200,11274300,71300,71300,71300,71300,0
|
|
20230814,092100,11274300,71300,71300,71300,71300,0
|
|
20230814,092000,11274300,71300,71300,71300,71300,1
|
|
20230814,091900,11203000,71100,71100,71100,71100,0
|
|
20230814,091800,11203000,71100,71100,71100,71100,0
|
|
20230814,091700,11203000,71100,71100,71100,71100,0
|
|
20230814,091600,11203000,71100,71100,71100,71100,5
|
|
20230814,091500,10847500,71000,71000,71000,71000,0
|
|
20230814,091400,10847500,71000,71000,71000,71000,0
|
|
20230814,091300,10847500,71000,71000,71000,71000,0
|
|
20230814,091200,10847500,71000,71000,71000,71000,31
|
|
20230814,091100,8646500,71000,71000,71000,71000,1
|
|
20230814,091000,8575500,70900,70900,70900,70900,0
|
|
20230814,090900,8575500,70900,70800,70900,70700,90
|
|
20230814,090800,2197900,70900,70900,70900,70900,0
|
|
20230814,090700,2197900,70900,70900,70900,70900,0
|
|
20230814,090600,2197900,70900,70900,70900,70900,0
|
|
20230814,090500,2197900,70900,70900,70900,70900,0
|
|
20230814,090400,2197900,70900,70900,70900,70900,2
|
|
20230814,090300,2056100,70900,70900,70900,70900,12
|
|
20230814,090200,1205300,70900,70900,70900,70900,0
|
|
20230814,090100,1205300,70900,70900,70900,70900,0
|
|
20230814,090000,1205300,70900,70900,70900,70900,17
|