573 lines
30 KiB
CSV
573 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,183000,1971349100,69700,69700,69700,69700,110
|
|
20230818,182900,1971349100,69700,69700,69700,69700,0
|
|
20230818,182800,1971349100,69700,69700,69700,69700,0
|
|
20230818,182700,1971349100,69700,69700,69700,69700,0
|
|
20230818,182600,1971349100,69700,69700,69700,69700,0
|
|
20230818,182500,1971349100,69700,69700,69700,69700,0
|
|
20230818,182400,1971349100,69700,69700,69700,69700,0
|
|
20230818,182300,1971349100,69700,69700,69700,69700,0
|
|
20230818,182200,1971349100,69700,69700,69700,69700,0
|
|
20230818,182100,1971349100,69700,69700,69700,69700,0
|
|
20230818,182000,1971349100,69700,69700,69700,69700,0
|
|
20230818,181900,1971349100,69700,69700,69700,69700,0
|
|
20230818,181800,1971349100,69700,69700,69700,69700,0
|
|
20230818,181700,1971349100,69700,69700,69700,69700,0
|
|
20230818,181600,1971349100,69700,69700,69700,69700,0
|
|
20230818,181500,1971349100,69700,69700,69700,69700,0
|
|
20230818,181400,1971349100,69700,69700,69700,69700,0
|
|
20230818,181300,1971349100,69700,69700,69700,69700,0
|
|
20230818,181200,1971349100,69700,69700,69700,69700,0
|
|
20230818,181100,1971349100,69700,69700,69700,69700,0
|
|
20230818,181000,1971349100,69700,69700,69700,69700,0
|
|
20230818,180900,1971349100,69700,69700,69700,69700,0
|
|
20230818,180800,1971349100,69700,69700,69700,69700,0
|
|
20230818,180700,1971349100,69700,69700,69700,69700,0
|
|
20230818,180600,1971349100,69700,69700,69700,69700,0
|
|
20230818,180500,1971349100,69700,69700,69700,69700,0
|
|
20230818,180400,1971349100,69700,69700,69700,69700,0
|
|
20230818,180300,1971349100,69700,69700,69700,69700,0
|
|
20230818,180200,1971349100,69700,69700,69700,69700,0
|
|
20230818,180100,1971349100,69700,69700,69700,69700,0
|
|
20230818,180000,1971349100,69700,69700,69700,69700,110
|
|
20230818,175900,1971349100,69700,69700,69700,69700,0
|
|
20230818,175800,1971349100,69700,69700,69700,69700,0
|
|
20230818,175700,1971349100,69700,69700,69700,69700,0
|
|
20230818,175600,1971349100,69700,69700,69700,69700,0
|
|
20230818,175500,1971349100,69700,69700,69700,69700,0
|
|
20230818,175400,1971349100,69700,69700,69700,69700,0
|
|
20230818,175300,1971349100,69700,69700,69700,69700,0
|
|
20230818,175200,1971349100,69700,69700,69700,69700,0
|
|
20230818,175100,1971349100,69700,69700,69700,69700,0
|
|
20230818,175000,1971349100,69700,69700,69700,69700,0
|
|
20230818,174900,1971349100,69700,69700,69700,69700,0
|
|
20230818,174800,1971349100,69700,69700,69700,69700,0
|
|
20230818,174700,1971349100,69700,69700,69700,69700,0
|
|
20230818,174600,1971349100,69700,69700,69700,69700,0
|
|
20230818,174500,1971349100,69700,69700,69700,69700,0
|
|
20230818,174400,1971349100,69700,69700,69700,69700,0
|
|
20230818,174300,1971349100,69700,69700,69700,69700,0
|
|
20230818,174200,1971349100,69700,69700,69700,69700,0
|
|
20230818,174100,1971349100,69700,69700,69700,69700,0
|
|
20230818,174000,1971349100,69700,69700,69700,69700,0
|
|
20230818,173900,1971349100,69700,69700,69700,69700,0
|
|
20230818,173800,1971349100,69700,69700,69700,69700,0
|
|
20230818,173700,1971349100,69700,69700,69700,69700,0
|
|
20230818,173600,1971349100,69700,69700,69700,69700,0
|
|
20230818,173500,1971349100,69700,69700,69700,69700,0
|
|
20230818,173400,1971349100,69700,69700,69700,69700,0
|
|
20230818,173300,1971349100,69700,69700,69700,69700,0
|
|
20230818,173200,1971349100,69700,69700,69700,69700,0
|
|
20230818,173100,1971349100,69700,69700,69700,69700,0
|
|
20230818,173000,1971349100,69700,69700,69700,69700,110
|
|
20230818,172900,1971349100,69700,69700,69700,69700,0
|
|
20230818,172800,1971349100,69700,69700,69700,69700,0
|
|
20230818,172700,1971349100,69700,69700,69700,69700,0
|
|
20230818,172600,1971349100,69700,69700,69700,69700,0
|
|
20230818,172500,1971349100,69700,69700,69700,69700,0
|
|
20230818,172400,1971349100,69700,69700,69700,69700,0
|
|
20230818,172300,1971349100,69700,69700,69700,69700,0
|
|
20230818,172200,1971349100,69700,69700,69700,69700,0
|
|
20230818,172100,1971349100,69700,69700,69700,69700,0
|
|
20230818,172000,1971349100,69700,69700,69700,69700,0
|
|
20230818,171900,1971349100,69700,69700,69700,69700,0
|
|
20230818,171800,1971349100,69700,69700,69700,69700,0
|
|
20230818,171700,1971349100,69700,69700,69700,69700,0
|
|
20230818,171600,1971349100,69700,69700,69700,69700,0
|
|
20230818,171500,1971349100,69700,69700,69700,69700,0
|
|
20230818,171400,1971349100,69700,69700,69700,69700,0
|
|
20230818,171300,1971349100,69700,69700,69700,69700,0
|
|
20230818,171200,1971349100,69700,69700,69700,69700,0
|
|
20230818,171100,1971349100,69700,69700,69700,69700,0
|
|
20230818,171000,1971349100,69700,69700,69700,69700,0
|
|
20230818,170900,1971349100,69700,69700,69700,69700,0
|
|
20230818,170800,1971349100,69700,69700,69700,69700,0
|
|
20230818,170700,1971349100,69700,69700,69700,69700,0
|
|
20230818,170600,1971349100,69700,69700,69700,69700,0
|
|
20230818,170500,1971349100,69700,69700,69700,69700,0
|
|
20230818,170400,1971349100,69700,69700,69700,69700,0
|
|
20230818,170300,1971349100,69700,69700,69700,69700,0
|
|
20230818,170200,1971349100,69700,69700,69700,69700,0
|
|
20230818,170100,1971349100,69700,69700,69700,69700,0
|
|
20230818,170000,1971349100,69700,69700,69700,69700,110
|
|
20230818,165900,1971349100,69700,69700,69700,69700,0
|
|
20230818,165800,1971349100,69700,69700,69700,69700,0
|
|
20230818,165700,1971349100,69700,69700,69700,69700,0
|
|
20230818,165600,1971349100,69700,69700,69700,69700,0
|
|
20230818,165500,1971349100,69700,69700,69700,69700,0
|
|
20230818,165400,1971349100,69700,69700,69700,69700,0
|
|
20230818,165300,1971349100,69700,69700,69700,69700,0
|
|
20230818,165200,1971349100,69700,69700,69700,69700,0
|
|
20230818,165100,1971349100,69700,69700,69700,69700,0
|
|
20230818,165000,1971349100,69700,69700,69700,69700,0
|
|
20230818,164900,1971349100,69700,69700,69700,69700,0
|
|
20230818,164800,1971349100,69700,69700,69700,69700,0
|
|
20230818,164700,1971349100,69700,69700,69700,69700,0
|
|
20230818,164600,1971349100,69700,69700,69700,69700,0
|
|
20230818,164500,1971349100,69700,69700,69700,69700,0
|
|
20230818,164400,1971349100,69700,69700,69700,69700,0
|
|
20230818,164300,1971349100,69700,69700,69700,69700,0
|
|
20230818,164200,1971349100,69700,69700,69700,69700,0
|
|
20230818,164100,1971349100,69700,69700,69700,69700,0
|
|
20230818,164000,1971349100,69700,69700,69700,69700,0
|
|
20230818,163900,1971349100,69700,69700,69700,69700,0
|
|
20230818,163800,1971349100,69700,69700,69700,69700,0
|
|
20230818,163700,1971349100,69700,69700,69700,69700,0
|
|
20230818,163600,1971349100,69700,69700,69700,69700,0
|
|
20230818,163500,1971349100,69700,69700,69700,69700,0
|
|
20230818,163400,1971349100,69700,69700,69700,69700,0
|
|
20230818,163300,1971349100,69700,69700,69700,69700,0
|
|
20230818,163200,1971349100,69700,69700,69700,69700,0
|
|
20230818,163100,1971349100,69700,69700,69700,69700,0
|
|
20230818,163000,1971349100,69700,69700,69700,69700,110
|
|
20230818,162900,1971349100,69700,69700,69700,69700,0
|
|
20230818,162800,1971349100,69700,69700,69700,69700,0
|
|
20230818,162700,1971349100,69700,69700,69700,69700,0
|
|
20230818,162600,1971349100,69700,69700,69700,69700,0
|
|
20230818,162500,1971349100,69700,69700,69700,69700,0
|
|
20230818,162400,1971349100,69700,69700,69700,69700,0
|
|
20230818,162300,1971349100,69700,69700,69700,69700,0
|
|
20230818,162200,1971349100,69700,69700,69700,69700,0
|
|
20230818,162100,1971349100,69700,69700,69700,69700,0
|
|
20230818,162000,1971349100,69700,69700,69700,69700,0
|
|
20230818,161900,1971349100,69700,69700,69700,69700,0
|
|
20230818,161800,1971349100,69700,69700,69700,69700,0
|
|
20230818,161700,1971349100,69700,69700,69700,69700,0
|
|
20230818,161600,1971349100,69700,69700,69700,69700,0
|
|
20230818,161500,1971349100,69700,69700,69700,69700,0
|
|
20230818,161400,1971349100,69700,69700,69700,69700,0
|
|
20230818,161300,1971349100,69700,69700,69700,69700,0
|
|
20230818,161200,1971349100,69700,69700,69700,69700,0
|
|
20230818,161100,1971349100,69700,69700,69700,69700,0
|
|
20230818,161000,1971349100,69700,69700,69700,69700,0
|
|
20230818,160900,1971349100,69700,69700,69700,69700,0
|
|
20230818,160800,1971349100,69700,69700,69700,69700,0
|
|
20230818,160700,1971349100,69700,69700,69700,69700,0
|
|
20230818,160600,1971349100,69700,69700,69700,69700,0
|
|
20230818,160500,1971349100,69700,69700,69700,69700,0
|
|
20230818,160400,1971349100,69700,69700,69700,69700,0
|
|
20230818,160300,1971349100,69700,69700,69700,69700,0
|
|
20230818,160200,1971349100,69700,69700,69700,69700,0
|
|
20230818,160100,1971349100,69700,69700,69700,69700,0
|
|
20230818,160000,1971349100,69700,69700,69700,69700,110
|
|
20230818,155900,1971349100,69700,69700,69700,69700,0
|
|
20230818,155800,1971349100,69700,69700,69700,69700,0
|
|
20230818,155700,1971349100,69700,69700,69700,69700,0
|
|
20230818,155600,1971349100,69700,69700,69700,69700,0
|
|
20230818,155500,1971349100,69700,69700,69700,69700,0
|
|
20230818,155400,1971349100,69700,69700,69700,69700,0
|
|
20230818,155300,1971349100,69700,69700,69700,69700,0
|
|
20230818,155200,1971349100,69700,69700,69700,69700,0
|
|
20230818,155100,1971349100,69700,69700,69700,69700,0
|
|
20230818,155000,1971349100,69700,69700,69700,69700,0
|
|
20230818,154900,1971349100,69700,69700,69700,69700,0
|
|
20230818,154800,1971349100,69700,69700,69700,69700,0
|
|
20230818,154700,1971349100,69700,69700,69700,69700,0
|
|
20230818,154600,1971349100,69700,69700,69700,69700,0
|
|
20230818,154500,1971349100,69700,69700,69700,69700,0
|
|
20230818,154400,1971349100,69700,69700,69700,69700,0
|
|
20230818,154300,1971349100,69700,69700,69700,69700,0
|
|
20230818,154200,1971349100,69700,69700,69700,69700,0
|
|
20230818,154100,1971349100,69700,69700,69700,69700,0
|
|
20230818,154000,1971349100,69700,69700,69700,69700,0
|
|
20230818,153900,1971349100,69700,69700,69700,69700,0
|
|
20230818,153800,1971349100,69700,69700,69700,69700,0
|
|
20230818,153700,1971349100,69700,69700,69700,69700,0
|
|
20230818,153600,1971349100,69700,69700,69700,69700,0
|
|
20230818,153500,1971349100,69700,69700,69700,69700,0
|
|
20230818,153400,1971349100,69700,69700,69700,69700,0
|
|
20230818,153300,1971349100,69700,69700,69700,69700,0
|
|
20230818,153200,1971349100,69700,69700,69700,69700,0
|
|
20230818,153100,1971349100,69700,69700,69700,69700,0
|
|
20230818,153000,1971349100,69700,69700,69700,69700,220
|
|
20230818,152900,1963682100,69500,69500,69500,69500,0
|
|
20230818,152800,1963682100,69500,69500,69500,69500,0
|
|
20230818,152700,1963682100,69500,69500,69500,69500,0
|
|
20230818,152600,1963682100,69500,69500,69500,69500,0
|
|
20230818,152500,1963682100,69500,69500,69500,69500,0
|
|
20230818,152400,1963682100,69500,69500,69500,69500,0
|
|
20230818,152300,1963682100,69500,69500,69500,69500,0
|
|
20230818,152200,1963682100,69500,69500,69500,69500,0
|
|
20230818,152100,1963682100,69500,69500,69500,69500,0
|
|
20230818,152000,1963682100,69500,69500,69500,69500,0
|
|
20230818,151900,1963682100,69500,69700,69700,69500,16
|
|
20230818,151800,1962567500,69600,69700,69700,69600,46
|
|
20230818,151700,1959361500,69700,69700,69700,69700,0
|
|
20230818,151600,1959361500,69700,69700,69700,69700,11
|
|
20230818,151500,1958594800,69600,69600,69600,69600,0
|
|
20230818,151400,1958594800,69600,69600,69600,69600,0
|
|
20230818,151300,1958594800,69600,69600,69600,69600,0
|
|
20230818,151200,1958594800,69600,69600,69600,69600,3
|
|
20230818,151100,1958386000,69600,69600,69600,69600,3
|
|
20230818,151000,1958177200,69600,69700,69700,69600,89
|
|
20230818,150900,1951982700,69600,69600,69600,69600,0
|
|
20230818,150800,1951982700,69600,69600,69600,69600,0
|
|
20230818,150700,1951982700,69600,69600,69600,69600,0
|
|
20230818,150600,1951982700,69600,69600,69600,69600,0
|
|
20230818,150500,1951982700,69600,69600,69600,69600,0
|
|
20230818,150400,1951982700,69600,69700,69700,69600,20
|
|
20230818,150300,1950590300,69600,69600,69600,69600,1
|
|
20230818,150200,1950520700,69600,69600,69600,69600,4
|
|
20230818,150100,1950242300,69600,69600,69600,69600,38
|
|
20230818,150000,1947597500,69600,69700,69700,69600,73
|
|
20230818,145900,1942514800,69700,69700,69700,69700,1
|
|
20230818,145800,1942445100,69600,69600,69600,69600,0
|
|
20230818,145700,1942445100,69600,69600,69600,69600,16
|
|
20230818,145600,1941331500,69600,69600,69600,69600,2
|
|
20230818,145500,1941192300,69600,69600,69600,69600,1
|
|
20230818,145400,1941122700,69600,69600,69600,69600,0
|
|
20230818,145300,1941122700,69600,69600,69600,69600,0
|
|
20230818,145200,1941122700,69600,69600,69600,69600,1
|
|
20230818,145100,1941053100,69500,69600,69600,69500,41
|
|
20230818,145000,1938199600,69600,69600,69600,69600,0
|
|
20230818,144900,1938199600,69600,69600,69600,69600,82
|
|
20230818,144800,1932492400,69600,69600,69600,69600,20
|
|
20230818,144700,1931100400,69600,69600,69600,69600,1
|
|
20230818,144600,1931030800,69600,69600,69600,69600,0
|
|
20230818,144500,1931030800,69600,69600,69600,69600,0
|
|
20230818,144400,1931030800,69600,69600,69600,69600,0
|
|
20230818,144300,1931030800,69600,69600,69600,69600,0
|
|
20230818,144200,1931030800,69600,69600,69600,69600,27
|
|
20230818,144100,1929151600,69600,69600,69600,69600,75
|
|
20230818,144000,1923931600,69600,69600,69600,69600,0
|
|
20230818,143900,1923931600,69600,69600,69600,69600,120
|
|
20230818,143800,1915579600,69600,69600,69600,69600,128
|
|
20230818,143700,1906670800,69500,69500,69500,69500,0
|
|
20230818,143600,1906670800,69500,69600,69600,69500,82
|
|
20230818,143500,1900963700,69600,69600,69600,69600,54
|
|
20230818,143400,1897205300,69600,69600,69600,69600,0
|
|
20230818,143300,1897205300,69600,69600,69600,69600,0
|
|
20230818,143200,1897205300,69600,69600,69600,69600,0
|
|
20230818,143100,1897205300,69600,69600,69600,69600,37
|
|
20230818,143000,1894630100,69600,69600,69600,69600,43
|
|
20230818,142900,1891637300,69600,69600,69600,69600,0
|
|
20230818,142800,1891637300,69600,69600,69600,69600,55
|
|
20230818,142700,1887809300,69600,69600,69600,69600,25
|
|
20230818,142600,1886069300,69600,69500,69600,69500,200
|
|
20230818,142500,1872149800,69500,69500,69500,69500,0
|
|
20230818,142400,1872149800,69500,69300,69500,69200,254
|
|
20230818,142300,1854528800,69200,69200,69200,69200,0
|
|
20230818,142200,1854528800,69200,69300,69300,69200,59
|
|
20230818,142100,1850440900,69400,69400,69400,69400,0
|
|
20230818,142000,1850440900,69400,69400,69400,69400,133
|
|
20230818,141900,1841210700,69400,69400,69400,69400,0
|
|
20230818,141800,1841210700,69400,69400,69400,69400,7
|
|
20230818,141700,1840724900,69400,69400,69400,69400,0
|
|
20230818,141600,1840724900,69400,69400,69400,69400,3
|
|
20230818,141500,1840516700,69500,69500,69500,69500,0
|
|
20230818,141400,1840516700,69500,69500,69500,69500,242
|
|
20230818,141300,1823697700,69600,69600,69600,69600,54
|
|
20230818,141200,1819939300,69600,69600,69600,69600,0
|
|
20230818,141100,1819939300,69600,69600,69600,69600,0
|
|
20230818,141000,1819939300,69600,69600,69600,69600,0
|
|
20230818,140900,1819939300,69600,69600,69600,69600,0
|
|
20230818,140800,1819939300,69600,69600,69600,69600,0
|
|
20230818,140700,1819939300,69600,69600,69600,69600,0
|
|
20230818,140600,1819939300,69600,69600,69600,69600,78
|
|
20230818,140500,1814510500,69600,69600,69600,69600,0
|
|
20230818,140400,1814510500,69600,69700,69700,69600,53
|
|
20230818,140300,1810816700,69700,69700,69700,69700,0
|
|
20230818,140200,1810816700,69700,69700,69700,69700,0
|
|
20230818,140100,1810816700,69700,69700,69700,69700,389
|
|
20230818,140000,1783703400,69600,69600,69600,69600,0
|
|
20230818,135900,1783703400,69600,69600,69600,69600,5
|
|
20230818,135800,1783355400,69600,69700,69700,69600,68
|
|
20230818,135700,1778615900,69600,69600,69600,69600,1
|
|
20230818,135600,1778546300,69600,69700,69700,69600,102
|
|
20230818,135500,1771437000,69600,69700,69700,69600,101
|
|
20230818,135400,1764397400,69600,69600,69600,69600,1
|
|
20230818,135300,1764327800,69600,69700,69700,69600,17
|
|
20230818,135200,1763143000,69600,69600,69600,69600,15
|
|
20230818,135100,1762099000,69600,69600,69600,69600,1
|
|
20230818,135000,1762029400,69600,69700,69700,69600,2
|
|
20230818,134900,1761890100,69700,69600,69700,69600,5
|
|
20230818,134800,1761541700,69600,69600,69700,69600,46
|
|
20230818,134700,1758336100,69600,69600,69600,69600,1
|
|
20230818,134600,1758266500,69600,69600,69600,69600,1
|
|
20230818,134500,1758196900,69600,69600,69600,69600,1
|
|
20230818,134400,1758127300,69600,69600,69600,69600,1
|
|
20230818,134300,1758057700,69600,69600,69600,69600,1
|
|
20230818,134200,1757988100,69600,69600,69600,69600,1
|
|
20230818,134100,1757918500,69600,69600,69600,69600,2
|
|
20230818,134000,1757779300,69600,69600,69600,69600,1
|
|
20230818,133900,1757709700,69700,69600,69700,69600,2
|
|
20230818,133800,1757570400,69700,69600,69700,69600,11
|
|
20230818,133700,1756803800,69600,69600,69600,69600,2
|
|
20230818,133600,1756664600,69600,69600,69600,69600,7
|
|
20230818,133500,1756177400,69600,69600,69600,69600,1
|
|
20230818,133400,1756107800,69600,69600,69600,69600,1
|
|
20230818,133300,1756038200,69600,69600,69600,69600,1
|
|
20230818,133200,1755968600,69600,69600,69600,69600,1
|
|
20230818,133100,1755899000,69600,69600,69600,69600,15
|
|
20230818,133000,1754855000,69600,69600,69600,69600,140
|
|
20230818,132900,1745111000,69600,69700,69700,69600,2
|
|
20230818,132800,1744971700,69700,69700,69700,69500,1071
|
|
20230818,132700,1670441000,69600,69600,69600,69600,1
|
|
20230818,132600,1670371400,69600,69600,69600,69600,1
|
|
20230818,132500,1670301800,69600,69700,69700,69600,21
|
|
20230818,132400,1668838200,69600,69600,69600,69600,12
|
|
20230818,132300,1668003000,69600,69600,69600,69600,2
|
|
20230818,132200,1667863800,69600,69600,69600,69600,21
|
|
20230818,132100,1666402200,69600,69600,69600,69600,2
|
|
20230818,132000,1666263000,69600,69700,69700,69600,30
|
|
20230818,131900,1664172100,69600,69600,69600,69600,101
|
|
20230818,131800,1657142500,69600,69600,69600,69600,3
|
|
20230818,131700,1656933700,69600,69700,69700,69600,81
|
|
20230818,131600,1651288100,69700,69600,69700,69600,32
|
|
20230818,131500,1649060800,69600,69600,69600,69600,1
|
|
20230818,131400,1648991200,69600,69700,69700,69600,51
|
|
20230818,131300,1645436600,69600,69600,69600,69600,1
|
|
20230818,131200,1645367000,69600,69600,69600,69600,1
|
|
20230818,131100,1645297400,69600,69600,69600,69600,255
|
|
20230818,131000,1627549400,69500,69600,69600,69500,1367
|
|
20230818,130900,1532406400,69600,69700,69700,69600,102
|
|
20230818,130800,1525297100,69700,69700,69700,69700,214
|
|
20230818,130700,1510381300,69800,69800,69800,69800,0
|
|
20230818,130600,1510381300,69800,69700,69800,69700,1632
|
|
20230818,130500,1396624400,69700,69600,69700,69600,877
|
|
20230818,130400,1335585000,69600,69500,69600,69500,842
|
|
20230818,130300,1276983100,69500,69500,69500,69500,64
|
|
20230818,130200,1272535100,69600,69600,69600,69600,436
|
|
20230818,130100,1242189500,69700,70000,70000,69700,108
|
|
20230818,130000,1234652800,70000,70100,70200,70000,135
|
|
20230818,125900,1225182800,70000,69600,70100,69600,4373
|
|
20230818,125800,919646800,69500,69500,69500,69500,0
|
|
20230818,125700,919646800,69500,69500,69500,69300,480
|
|
20230818,125600,886341900,69500,69500,69500,69500,1
|
|
20230818,125500,886272400,69500,69700,69700,69500,6
|
|
20230818,125400,885854400,69600,69600,69600,69600,1
|
|
20230818,125300,885784800,69500,69500,69500,69500,1
|
|
20230818,125200,885715300,69500,69500,69500,69500,33
|
|
20230818,125100,883421800,69500,69600,69600,69500,648
|
|
20230818,125000,838322400,69600,69600,69600,69600,3
|
|
20230818,124900,838113600,69600,69600,69600,69600,59
|
|
20230818,124800,834007200,69700,69900,69900,69700,46
|
|
20230818,124700,830797400,70000,70200,70200,70000,238
|
|
20230818,124600,814131600,70200,70300,70300,70200,135
|
|
20230818,124500,804642200,70500,70600,70600,70500,109
|
|
20230818,124400,796955300,70700,70800,71000,70600,1106
|
|
20230818,124300,718619000,70800,70500,70800,70500,610
|
|
20230818,124200,675479900,70500,70300,70500,70300,49
|
|
20230818,124100,672033400,70300,70100,70300,70100,7
|
|
20230818,124000,671542000,70200,70200,70200,70200,24
|
|
20230818,123900,669857200,70100,70100,70100,70100,0
|
|
20230818,123800,669857200,70100,70100,70100,70100,34
|
|
20230818,123700,667473800,70100,70000,70100,70000,2
|
|
20230818,123600,667333700,70000,70000,70000,70000,55
|
|
20230818,123500,663483700,70100,70100,70100,70100,0
|
|
20230818,123400,663483700,70100,70100,70100,70100,65
|
|
20230818,123300,658927200,69900,69900,69900,69900,1
|
|
20230818,123200,658857300,69900,69900,69900,69900,1
|
|
20230818,123100,658787400,70000,70000,70000,70000,1
|
|
20230818,123000,658717400,69900,69900,69900,69900,4
|
|
20230818,122900,658437800,69900,69900,69900,69900,14
|
|
20230818,122800,657459200,69900,69900,69900,69900,1
|
|
20230818,122700,657389300,69900,69900,69900,69900,2
|
|
20230818,122600,657249500,69900,69900,69900,69900,1
|
|
20230818,122500,657179600,69900,70000,70000,69900,15
|
|
20230818,122400,656131000,70000,70000,70000,70000,2
|
|
20230818,122300,655991000,70000,70000,70000,70000,1
|
|
20230818,122200,655921000,69900,69900,70000,69900,10
|
|
20230818,122100,655221300,70000,70100,70100,69900,192
|
|
20230818,122000,641792500,70300,70300,70300,70300,3
|
|
20230818,121900,641581600,70300,70300,70300,70300,1
|
|
20230818,121800,641511300,70300,70200,70500,70200,11
|
|
20230818,121700,640738000,70000,70100,70100,70000,123
|
|
20230818,121600,632126500,70200,70300,70400,70200,12
|
|
20230818,121500,631282900,70400,70200,70400,70200,105
|
|
20230818,121400,623901400,70300,70300,70400,70100,80
|
|
20230818,121300,618274600,70400,70500,70600,70200,347
|
|
20230818,121200,593903300,70600,70600,70600,70600,0
|
|
20230818,121100,593903300,70600,70600,70700,70500,12
|
|
20230818,121000,593056400,70600,70400,70700,70400,48
|
|
20230818,120900,589664400,70700,69700,70700,69700,4250
|
|
20230818,120800,293171700,69600,69600,69600,69600,31
|
|
20230818,120700,291014100,69600,69600,69600,69600,0
|
|
20230818,120600,291014100,69600,69600,69600,69600,3
|
|
20230818,120500,290805300,69600,69600,69600,69600,0
|
|
20230818,120400,290805300,69600,69500,69600,69500,8
|
|
20230818,120300,290248600,69500,69500,69500,69500,2
|
|
20230818,120200,290109600,69500,69500,69500,69500,1
|
|
20230818,120100,290040100,69500,69500,69500,69500,1
|
|
20230818,120000,289970600,69500,69500,69500,69500,2
|
|
20230818,115900,289831600,69500,69500,69500,69500,2
|
|
20230818,115800,289692600,69500,69500,69500,69500,2
|
|
20230818,115700,289553600,69500,69600,69600,69500,3
|
|
20230818,115600,289345000,69500,69500,69500,69500,1
|
|
20230818,115500,289275500,69500,69500,69500,69500,3
|
|
20230818,115400,289067000,69500,69500,69500,69500,2
|
|
20230818,115300,288928000,69500,69600,69600,69500,48
|
|
20230818,115200,285587300,69600,69600,69600,69600,1
|
|
20230818,115100,285517700,69600,69600,69600,69600,2
|
|
20230818,115000,285378500,69600,69600,69600,69600,2
|
|
20230818,114900,285239300,69600,69600,69600,69600,2
|
|
20230818,114800,285100100,69600,69600,69600,69600,1
|
|
20230818,114700,285030500,69600,69600,69600,69600,10
|
|
20230818,114600,284334500,69600,69700,69700,69600,3
|
|
20230818,114500,284125600,69600,69600,69600,69600,2
|
|
20230818,114400,283986400,69600,69600,69600,69600,1
|
|
20230818,114300,283916800,69600,69600,69600,69600,68
|
|
20230818,114200,279184000,69600,69600,69600,69600,88
|
|
20230818,114100,273059200,69600,69600,69600,69600,2
|
|
20230818,114000,272920000,69600,69600,69600,69600,6
|
|
20230818,113900,272502400,69600,69600,69600,69600,2
|
|
20230818,113800,272363200,69600,69600,69600,69600,2
|
|
20230818,113700,272224000,69600,69600,69600,69600,35
|
|
20230818,113600,269788000,69600,69600,69600,69600,1
|
|
20230818,113500,269718400,69600,69600,69600,69600,2
|
|
20230818,113400,269579200,69700,69600,69700,69600,4
|
|
20230818,113300,269300700,69600,69600,69600,69600,2
|
|
20230818,113200,269161500,69600,69600,69600,69600,1
|
|
20230818,113100,269091900,69600,69600,69600,69600,2
|
|
20230818,113000,268952700,69600,69600,69600,69600,2
|
|
20230818,112900,268813500,69600,69600,69600,69600,2
|
|
20230818,112800,268674300,69600,69600,69600,69600,1
|
|
20230818,112700,268604700,69600,69600,69600,69600,2
|
|
20230818,112600,268465500,69600,69600,69600,69600,3
|
|
20230818,112500,268256700,69600,69700,69700,69600,11
|
|
20230818,112400,267490100,69600,69600,69600,69600,2
|
|
20230818,112300,267350900,69600,69700,69700,69600,3
|
|
20230818,112200,267142000,69600,69600,69600,69600,2
|
|
20230818,112100,267002800,69600,69600,69600,69600,1
|
|
20230818,112000,266933200,69600,69600,69600,69600,98
|
|
20230818,111900,260112400,69600,69600,69600,69600,2
|
|
20230818,111800,259973200,69600,69600,69600,69600,2
|
|
20230818,111700,259834000,69600,69600,69600,69600,2
|
|
20230818,111600,259694800,69700,69700,69700,69600,8
|
|
20230818,111500,259137400,69600,69600,69600,69600,2
|
|
20230818,111400,258998200,69600,69600,69600,69600,2
|
|
20230818,111300,258859000,69600,69600,69600,69600,1
|
|
20230818,111200,258789400,69600,69700,69700,69600,3
|
|
20230818,111100,258580500,69600,69600,69600,69600,83
|
|
20230818,111000,252803700,69600,69600,69600,69600,35
|
|
20230818,110900,250367700,69600,69600,69600,69600,1
|
|
20230818,110800,250298100,69600,69600,69600,69600,1
|
|
20230818,110700,250228500,69600,69600,69600,69600,1
|
|
20230818,110600,250158900,69600,69600,69600,69600,1
|
|
20230818,110500,250089300,69600,69300,69600,69300,183
|
|
20230818,110400,237357600,69300,69300,69300,69300,2
|
|
20230818,110300,237219000,69300,69300,69300,69300,2
|
|
20230818,110200,237080400,69300,69300,69300,69300,2
|
|
20230818,110100,236941800,69500,69500,69500,69300,3
|
|
20230818,110000,236733500,69300,69300,69300,69300,2
|
|
20230818,105900,236594900,69300,69300,69300,69300,2
|
|
20230818,105800,236456300,69300,69300,69300,69300,2
|
|
20230818,105700,236317700,69300,69400,69400,69300,11
|
|
20230818,105600,235555300,69400,69300,69400,69300,2
|
|
20230818,105500,235416600,69300,69300,69300,69300,3
|
|
20230818,105400,235208700,69300,69400,69400,69300,26
|
|
20230818,105300,233405200,69300,69400,69400,69300,27
|
|
20230818,105200,231531500,69400,69400,69400,69400,6
|
|
20230818,105100,231115100,69400,69600,69600,69400,28
|
|
20230818,105000,229166500,69600,69600,69600,69600,28
|
|
20230818,104900,227217700,69600,69600,69700,69600,3
|
|
20230818,104800,227008800,69600,69600,69600,69600,52
|
|
20230818,104700,223389600,69600,69600,69600,69600,59
|
|
20230818,104600,219283200,69600,69600,69600,69600,3
|
|
20230818,104500,219074400,69600,69600,69600,69600,216
|
|
20230818,104400,204040800,69600,69600,69600,69600,2
|
|
20230818,104300,203901600,69600,69600,69600,69600,52
|
|
20230818,104200,200282400,69600,69600,69600,69600,1
|
|
20230818,104100,200212800,69600,69600,69600,69600,3
|
|
20230818,104000,200004000,69600,69600,69600,69600,53
|
|
20230818,103900,196315200,69600,69600,69600,69600,2
|
|
20230818,103800,196176000,69600,69700,69700,69600,3
|
|
20230818,103700,195967100,69600,69600,69600,69600,2
|
|
20230818,103600,195827900,69600,69600,69600,69600,1
|
|
20230818,103500,195758300,69600,69600,69600,69600,7
|
|
20230818,103400,195271100,69600,69600,69600,69600,10
|
|
20230818,103300,194575100,69600,69600,69600,69600,0
|
|
20230818,103200,194575100,69600,69500,69600,69500,17
|
|
20230818,103100,193392000,69500,69600,69600,69500,190
|
|
20230818,103000,180168100,69600,69600,69600,69600,5
|
|
20230818,102900,179820100,69600,69600,69600,69600,0
|
|
20230818,102800,179820100,69600,69600,69600,69600,1
|
|
20230818,102700,179750500,69600,69600,69600,69600,5
|
|
20230818,102600,179402500,69500,69500,69600,69500,3
|
|
20230818,102500,179193900,69500,69500,69500,69500,1
|
|
20230818,102400,179124400,69500,69500,69500,69500,54
|
|
20230818,102300,175371400,69500,69500,69500,69500,2
|
|
20230818,102200,175232400,69600,69600,69600,69500,3
|
|
20230818,102100,175023700,69500,69600,69600,69500,352
|
|
20230818,102000,150524600,69600,69600,69600,69600,216
|
|
20230818,101900,135491000,69600,69600,69600,69600,32
|
|
20230818,101800,133263800,69600,69300,69600,69300,152
|
|
20230818,101700,122687500,69300,69400,69400,69300,24
|
|
20230818,101600,121022000,69400,69600,69600,69400,28
|
|
20230818,101500,119078600,69400,69500,69500,69400,137
|
|
20230818,101400,109570700,69400,69400,69400,69400,27
|
|
20230818,101300,107696900,69400,69400,69400,69400,1
|
|
20230818,101200,107627500,69400,69400,69400,69400,29
|
|
20230818,101100,105614900,69400,69400,69400,69400,1
|
|
20230818,101000,105545500,69400,69400,69400,69400,96
|
|
20230818,100900,98883100,69400,69400,69400,69400,109
|
|
20230818,100800,91318500,69400,69400,69400,69400,1
|
|
20230818,100700,91249100,69400,69400,69400,69400,2
|
|
20230818,100600,91110300,69400,69400,69400,69400,28
|
|
20230818,100500,89167100,69400,69400,69400,69400,3
|
|
20230818,100400,88958900,69500,69500,69500,69500,1
|
|
20230818,100300,88889400,69400,69400,69400,69400,37
|
|
20230818,100200,86321600,69600,69600,69600,69600,0
|
|
20230818,100100,86321600,69600,69500,69600,69500,500
|
|
20230818,100000,51525300,69300,69800,69800,69300,420
|
|
20230818,095900,22337500,69800,68800,69800,68800,106
|
|
20230818,095800,15021100,68900,68900,68900,68900,0
|
|
20230818,095700,15021100,68900,68900,68900,68900,0
|
|
20230818,095600,15021100,68900,68900,68900,68900,0
|
|
20230818,095500,15021100,68900,68800,68900,68800,2
|
|
20230818,095400,14883400,68900,68900,68900,68900,0
|
|
20230818,095300,14883400,68900,68900,68900,68900,0
|
|
20230818,095200,14883400,68900,68900,68900,68900,1
|
|
20230818,095100,14814500,68800,68800,68800,68800,1
|
|
20230818,095000,14745700,68800,68800,68800,68800,0
|
|
20230818,094900,14745700,68800,68800,68800,68800,0
|
|
20230818,094800,14745700,68800,68800,68800,68800,0
|
|
20230818,094700,14745700,68800,68800,68800,68800,1
|
|
20230818,094600,14676900,68900,68900,68900,68900,0
|
|
20230818,094500,14676900,68900,68900,68900,68900,11
|
|
20230818,094400,13919000,68800,68800,68800,68800,0
|
|
20230818,094300,13919000,68800,68800,68800,68800,1
|
|
20230818,094200,13850200,69000,69000,69000,69000,0
|
|
20230818,094100,13850200,69000,69000,69000,69000,0
|
|
20230818,094000,13850200,69000,68800,69000,68800,8
|
|
20230818,093900,13298400,68800,68800,68800,68800,0
|
|
20230818,093800,13298400,68800,68800,68800,68800,0
|
|
20230818,093700,13298400,68800,68800,68800,68800,0
|
|
20230818,093600,13298400,68800,68800,68800,68800,1
|
|
20230818,093500,13229600,68900,68900,68900,68900,0
|
|
20230818,093400,13229600,68900,68900,68900,68900,0
|
|
20230818,093300,13229600,68900,68900,68900,68900,0
|
|
20230818,093200,13229600,68900,68900,68900,68900,0
|
|
20230818,093100,13229600,68900,68900,68900,68900,0
|
|
20230818,093000,13229600,68900,68900,68900,68900,1
|
|
20230818,092900,13160700,68800,68800,68800,68800,0
|
|
20230818,092800,13160700,68800,68800,68800,68800,0
|
|
20230818,092700,13160700,68800,68800,68800,68800,1
|
|
20230818,092600,13091900,68800,68800,68800,68800,0
|
|
20230818,092500,13091900,68800,68800,68800,68800,1
|
|
20230818,092400,13023100,68900,68900,68900,68900,1
|
|
20230818,092300,12954200,68900,68900,68900,68900,1
|
|
20230818,092200,12885300,69000,69000,69000,69000,4
|
|
20230818,092100,12609300,69000,69000,69000,69000,0
|
|
20230818,092000,12609300,69000,69000,69000,69000,1
|
|
20230818,091900,12540300,69100,69100,69100,69100,0
|
|
20230818,091800,12540300,69100,68700,69100,68700,73
|
|
20230818,091700,7505300,68700,68700,68700,68700,0
|
|
20230818,091600,7505300,68700,68700,68700,68700,1
|
|
20230818,091500,7436600,68700,68700,68700,68700,1
|
|
20230818,091400,7367900,68900,68900,68900,68900,5
|
|
20230818,091300,7023400,68800,68800,68800,68800,1
|
|
20230818,091200,6954600,68700,68700,68700,68700,0
|
|
20230818,091100,6954600,68700,68700,68700,68700,5
|
|
20230818,091000,6611100,68900,68900,68900,68900,0
|
|
20230818,090900,6611100,68900,68700,68900,68700,3
|
|
20230818,090800,6404600,68700,68900,68900,68700,3
|
|
20230818,090700,6198300,68900,68900,68900,68900,0
|
|
20230818,090600,6198300,68900,68800,68900,68800,26
|
|
20230818,090500,4409400,68900,68900,68900,68900,2
|
|
20230818,090400,4271600,68900,68800,68900,68800,38
|
|
20230818,090300,1654800,68700,68800,68800,68700,3
|
|
20230818,090200,1448500,68900,68900,68900,68900,5
|
|
20230818,090100,1104000,69000,69000,69000,69000,0
|
|
20230818,090000,1104000,69000,69000,69000,69000,16
|