573 lines
29 KiB
CSV
573 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,183000,213777600,70800,70800,70800,70800,79
|
|
20230918,182900,213777600,70800,70800,70800,70800,0
|
|
20230918,182800,213777600,70800,70800,70800,70800,0
|
|
20230918,182700,213777600,70800,70800,70800,70800,0
|
|
20230918,182600,213777600,70800,70800,70800,70800,0
|
|
20230918,182500,213777600,70800,70800,70800,70800,0
|
|
20230918,182400,213777600,70800,70800,70800,70800,0
|
|
20230918,182300,213777600,70800,70800,70800,70800,0
|
|
20230918,182200,213777600,70800,70800,70800,70800,0
|
|
20230918,182100,213777600,70800,70800,70800,70800,0
|
|
20230918,182000,213777600,70800,70800,70800,70800,0
|
|
20230918,181900,213777600,70800,70800,70800,70800,0
|
|
20230918,181800,213777600,70800,70800,70800,70800,0
|
|
20230918,181700,213777600,70800,70800,70800,70800,0
|
|
20230918,181600,213777600,70800,70800,70800,70800,0
|
|
20230918,181500,213777600,70800,70800,70800,70800,0
|
|
20230918,181400,213777600,70800,70800,70800,70800,0
|
|
20230918,181300,213777600,70800,70800,70800,70800,0
|
|
20230918,181200,213777600,70800,70800,70800,70800,0
|
|
20230918,181100,213777600,70800,70800,70800,70800,0
|
|
20230918,181000,213777600,70800,70800,70800,70800,0
|
|
20230918,180900,213777600,70800,70800,70800,70800,0
|
|
20230918,180800,213777600,70800,70800,70800,70800,0
|
|
20230918,180700,213777600,70800,70800,70800,70800,0
|
|
20230918,180600,213777600,70800,70800,70800,70800,0
|
|
20230918,180500,213777600,70800,70800,70800,70800,0
|
|
20230918,180400,213777600,70800,70800,70800,70800,0
|
|
20230918,180300,213777600,70800,70800,70800,70800,0
|
|
20230918,180200,213777600,70800,70800,70800,70800,0
|
|
20230918,180100,213777600,70800,70800,70800,70800,0
|
|
20230918,180000,213777600,70800,70800,70800,70800,79
|
|
20230918,175900,213777600,70800,70800,70800,70800,0
|
|
20230918,175800,213777600,70800,70800,70800,70800,0
|
|
20230918,175700,213777600,70800,70800,70800,70800,0
|
|
20230918,175600,213777600,70800,70800,70800,70800,0
|
|
20230918,175500,213777600,70800,70800,70800,70800,0
|
|
20230918,175400,213777600,70800,70800,70800,70800,0
|
|
20230918,175300,213777600,70800,70800,70800,70800,0
|
|
20230918,175200,213777600,70800,70800,70800,70800,0
|
|
20230918,175100,213777600,70800,70800,70800,70800,0
|
|
20230918,175000,213777600,70800,70800,70800,70800,0
|
|
20230918,174900,213777600,70800,70800,70800,70800,0
|
|
20230918,174800,213777600,70800,70800,70800,70800,0
|
|
20230918,174700,213777600,70800,70800,70800,70800,0
|
|
20230918,174600,213777600,70800,70800,70800,70800,0
|
|
20230918,174500,213777600,70800,70800,70800,70800,0
|
|
20230918,174400,213777600,70800,70800,70800,70800,0
|
|
20230918,174300,213777600,70800,70800,70800,70800,0
|
|
20230918,174200,213777600,70800,70800,70800,70800,0
|
|
20230918,174100,213777600,70800,70800,70800,70800,0
|
|
20230918,174000,213777600,70800,70800,70800,70800,0
|
|
20230918,173900,213777600,70800,70800,70800,70800,0
|
|
20230918,173800,213777600,70800,70800,70800,70800,0
|
|
20230918,173700,213777600,70800,70800,70800,70800,0
|
|
20230918,173600,213777600,70800,70800,70800,70800,0
|
|
20230918,173500,213777600,70800,70800,70800,70800,0
|
|
20230918,173400,213777600,70800,70800,70800,70800,0
|
|
20230918,173300,213777600,70800,70800,70800,70800,0
|
|
20230918,173200,213777600,70800,70800,70800,70800,0
|
|
20230918,173100,213777600,70800,70800,70800,70800,0
|
|
20230918,173000,213777600,70800,70800,70800,70800,79
|
|
20230918,172900,213777600,70800,70800,70800,70800,0
|
|
20230918,172800,213777600,70800,70800,70800,70800,0
|
|
20230918,172700,213777600,70800,70800,70800,70800,0
|
|
20230918,172600,213777600,70800,70800,70800,70800,0
|
|
20230918,172500,213777600,70800,70800,70800,70800,0
|
|
20230918,172400,213777600,70800,70800,70800,70800,0
|
|
20230918,172300,213777600,70800,70800,70800,70800,0
|
|
20230918,172200,213777600,70800,70800,70800,70800,0
|
|
20230918,172100,213777600,70800,70800,70800,70800,0
|
|
20230918,172000,213777600,70800,70800,70800,70800,0
|
|
20230918,171900,213777600,70800,70800,70800,70800,0
|
|
20230918,171800,213777600,70800,70800,70800,70800,0
|
|
20230918,171700,213777600,70800,70800,70800,70800,0
|
|
20230918,171600,213777600,70800,70800,70800,70800,0
|
|
20230918,171500,213777600,70800,70800,70800,70800,0
|
|
20230918,171400,213777600,70800,70800,70800,70800,0
|
|
20230918,171300,213777600,70800,70800,70800,70800,0
|
|
20230918,171200,213777600,70800,70800,70800,70800,0
|
|
20230918,171100,213777600,70800,70800,70800,70800,0
|
|
20230918,171000,213777600,70800,70800,70800,70800,0
|
|
20230918,170900,213777600,70800,70800,70800,70800,0
|
|
20230918,170800,213777600,70800,70800,70800,70800,0
|
|
20230918,170700,213777600,70800,70800,70800,70800,0
|
|
20230918,170600,213777600,70800,70800,70800,70800,0
|
|
20230918,170500,213777600,70800,70800,70800,70800,0
|
|
20230918,170400,213777600,70800,70800,70800,70800,0
|
|
20230918,170300,213777600,70800,70800,70800,70800,0
|
|
20230918,170200,213777600,70800,70800,70800,70800,0
|
|
20230918,170100,213777600,70800,70800,70800,70800,0
|
|
20230918,170000,213777600,70800,70800,70800,70800,79
|
|
20230918,165900,213777600,70800,70800,70800,70800,0
|
|
20230918,165800,213777600,70800,70800,70800,70800,0
|
|
20230918,165700,213777600,70800,70800,70800,70800,0
|
|
20230918,165600,213777600,70800,70800,70800,70800,0
|
|
20230918,165500,213777600,70800,70800,70800,70800,0
|
|
20230918,165400,213777600,70800,70800,70800,70800,0
|
|
20230918,165300,213777600,70800,70800,70800,70800,0
|
|
20230918,165200,213777600,70800,70800,70800,70800,0
|
|
20230918,165100,213777600,70800,70800,70800,70800,0
|
|
20230918,165000,213777600,70800,70800,70800,70800,0
|
|
20230918,164900,213777600,70800,70800,70800,70800,0
|
|
20230918,164800,213777600,70800,70800,70800,70800,0
|
|
20230918,164700,213777600,70800,70800,70800,70800,0
|
|
20230918,164600,213777600,70800,70800,70800,70800,0
|
|
20230918,164500,213777600,70800,70800,70800,70800,0
|
|
20230918,164400,213777600,70800,70800,70800,70800,0
|
|
20230918,164300,213777600,70800,70800,70800,70800,0
|
|
20230918,164200,213777600,70800,70800,70800,70800,0
|
|
20230918,164100,213777600,70800,70800,70800,70800,0
|
|
20230918,164000,213777600,70800,70800,70800,70800,0
|
|
20230918,163900,213777600,70800,70800,70800,70800,0
|
|
20230918,163800,213777600,70800,70800,70800,70800,0
|
|
20230918,163700,213777600,70800,70800,70800,70800,0
|
|
20230918,163600,213777600,70800,70800,70800,70800,0
|
|
20230918,163500,213777600,70800,70800,70800,70800,0
|
|
20230918,163400,213777600,70800,70800,70800,70800,0
|
|
20230918,163300,213777600,70800,70800,70800,70800,0
|
|
20230918,163200,213777600,70800,70800,70800,70800,0
|
|
20230918,163100,213777600,70800,70800,70800,70800,0
|
|
20230918,163000,213777600,70800,70800,70800,70800,79
|
|
20230918,162900,213777600,70800,70800,70800,70800,0
|
|
20230918,162800,213777600,70800,70800,70800,70800,0
|
|
20230918,162700,213777600,70800,70800,70800,70800,0
|
|
20230918,162600,213777600,70800,70800,70800,70800,0
|
|
20230918,162500,213777600,70800,70800,70800,70800,0
|
|
20230918,162400,213777600,70800,70800,70800,70800,0
|
|
20230918,162300,213777600,70800,70800,70800,70800,0
|
|
20230918,162200,213777600,70800,70800,70800,70800,0
|
|
20230918,162100,213777600,70800,70800,70800,70800,0
|
|
20230918,162000,213777600,70800,70800,70800,70800,0
|
|
20230918,161900,213777600,70800,70800,70800,70800,0
|
|
20230918,161800,213777600,70800,70800,70800,70800,0
|
|
20230918,161700,213777600,70800,70800,70800,70800,0
|
|
20230918,161600,213777600,70800,70800,70800,70800,0
|
|
20230918,161500,213777600,70800,70800,70800,70800,0
|
|
20230918,161400,213777600,70800,70800,70800,70800,0
|
|
20230918,161300,213777600,70800,70800,70800,70800,0
|
|
20230918,161200,213777600,70800,70800,70800,70800,0
|
|
20230918,161100,213777600,70800,70800,70800,70800,0
|
|
20230918,161000,213777600,70800,70800,70800,70800,0
|
|
20230918,160900,213777600,70800,70800,70800,70800,0
|
|
20230918,160800,213777600,70800,70800,70800,70800,0
|
|
20230918,160700,213777600,70800,70800,70800,70800,0
|
|
20230918,160600,213777600,70800,70800,70800,70800,0
|
|
20230918,160500,213777600,70800,70800,70800,70800,0
|
|
20230918,160400,213777600,70800,70800,70800,70800,0
|
|
20230918,160300,213777600,70800,70800,70800,70800,0
|
|
20230918,160200,213777600,70800,70800,70800,70800,0
|
|
20230918,160100,213777600,70800,70800,70800,70800,0
|
|
20230918,160000,213777600,70800,70800,70800,70800,79
|
|
20230918,155900,213777600,70800,70800,70800,70800,0
|
|
20230918,155800,213777600,70800,70800,70800,70800,0
|
|
20230918,155700,213777600,70800,70800,70800,70800,0
|
|
20230918,155600,213777600,70800,70800,70800,70800,0
|
|
20230918,155500,213777600,70800,70800,70800,70800,0
|
|
20230918,155400,213777600,70800,70800,70800,70800,0
|
|
20230918,155300,213777600,70800,70800,70800,70800,0
|
|
20230918,155200,213777600,70800,70800,70800,70800,0
|
|
20230918,155100,213777600,70800,70800,70800,70800,0
|
|
20230918,155000,213777600,70800,70800,70800,70800,0
|
|
20230918,154900,213777600,70800,70800,70800,70800,0
|
|
20230918,154800,213777600,70800,70800,70800,70800,0
|
|
20230918,154700,213777600,70800,70800,70800,70800,0
|
|
20230918,154600,213777600,70800,70800,70800,70800,0
|
|
20230918,154500,213777600,70800,70800,70800,70800,0
|
|
20230918,154400,213777600,70800,70800,70800,70800,0
|
|
20230918,154300,213777600,70800,70800,70800,70800,0
|
|
20230918,154200,213777600,70800,70800,70800,70800,0
|
|
20230918,154100,213777600,70800,70800,70800,70800,0
|
|
20230918,154000,213777600,70800,70800,70800,70800,0
|
|
20230918,153900,213777600,70800,70800,70800,70800,0
|
|
20230918,153800,213777600,70800,70800,70800,70800,0
|
|
20230918,153700,213777600,70800,70800,70800,70800,0
|
|
20230918,153600,213777600,70800,70800,70800,70800,0
|
|
20230918,153500,213777600,70800,70800,70800,70800,0
|
|
20230918,153400,213777600,70800,70800,70800,70800,0
|
|
20230918,153300,213777600,70800,70800,70800,70800,0
|
|
20230918,153200,213777600,70800,70800,70800,70800,0
|
|
20230918,153100,213777600,70800,70800,70800,70800,0
|
|
20230918,153000,213777600,70800,70800,70800,70800,158
|
|
20230918,152900,208184400,70800,70800,70800,70800,0
|
|
20230918,152800,208184400,70800,70800,70800,70800,0
|
|
20230918,152700,208184400,70800,70800,70800,70800,0
|
|
20230918,152600,208184400,70800,70800,70800,70800,0
|
|
20230918,152500,208184400,70800,70800,70800,70800,0
|
|
20230918,152400,208184400,70800,70800,70800,70800,0
|
|
20230918,152300,208184400,70800,70800,70800,70800,0
|
|
20230918,152200,208184400,70800,70800,70800,70800,0
|
|
20230918,152100,208184400,70800,70800,70800,70800,0
|
|
20230918,152000,208184400,70800,70800,70800,70800,0
|
|
20230918,151900,208184400,70800,70800,70800,70800,1
|
|
20230918,151800,208113600,70800,70800,70800,70800,5
|
|
20230918,151700,207759600,70900,70900,70900,70900,0
|
|
20230918,151600,207759600,70900,70900,70900,70900,10
|
|
20230918,151500,207050600,70900,70900,70900,70900,0
|
|
20230918,151400,207050600,70900,70900,70900,70900,1
|
|
20230918,151300,206979700,70800,70800,70800,70800,0
|
|
20230918,151200,206979700,70800,70800,70800,70800,0
|
|
20230918,151100,206979700,70800,70800,70800,70800,0
|
|
20230918,151000,206979700,70800,70800,70800,70800,1
|
|
20230918,150900,206908900,70900,70900,70900,70900,0
|
|
20230918,150800,206908900,70900,70900,70900,70900,0
|
|
20230918,150700,206908900,70900,70900,70900,70900,0
|
|
20230918,150600,206908900,70900,70900,70900,70900,0
|
|
20230918,150500,206908900,70900,70900,70900,70900,10
|
|
20230918,150400,206199900,70900,70900,70900,70900,0
|
|
20230918,150300,206199900,70900,70900,70900,70900,0
|
|
20230918,150200,206199900,70900,70900,70900,70900,0
|
|
20230918,150100,206199900,70900,70900,70900,70900,4
|
|
20230918,150000,205916300,70800,70800,70800,70800,0
|
|
20230918,145900,205916300,70800,70800,70800,70800,5
|
|
20230918,145800,205562300,70800,70800,70800,70800,6
|
|
20230918,145700,205137500,70800,70800,70800,70800,0
|
|
20230918,145600,205137500,70800,70800,70800,70800,3
|
|
20230918,145500,204925100,70800,70800,70800,70800,0
|
|
20230918,145400,204925100,70800,70800,70800,70800,7
|
|
20230918,145300,204429500,70800,70800,70800,70800,2
|
|
20230918,145200,204287900,70800,70800,70800,70800,0
|
|
20230918,145100,204287900,70800,70800,70800,70800,6
|
|
20230918,145000,203863100,70800,70800,70800,70800,0
|
|
20230918,144900,203863100,70800,70800,70800,70800,4
|
|
20230918,144800,203579900,70800,70800,70800,70800,0
|
|
20230918,144700,203579900,70800,70800,70800,70800,4
|
|
20230918,144600,203296700,70900,70800,70900,70800,6
|
|
20230918,144500,202871800,70800,70800,70800,70800,14
|
|
20230918,144400,201880600,70800,70800,70800,70800,6
|
|
20230918,144300,201455800,70800,70800,70800,70800,0
|
|
20230918,144200,201455800,70800,70900,70900,70800,5
|
|
20230918,144100,201101600,70800,70800,70800,70800,5
|
|
20230918,144000,200747600,70800,70800,70800,70800,0
|
|
20230918,143900,200747600,70800,70800,70800,70800,4
|
|
20230918,143800,200464400,70800,70800,70800,70800,0
|
|
20230918,143700,200464400,70800,70800,70800,70800,7
|
|
20230918,143600,199968800,70800,70800,70800,70800,0
|
|
20230918,143500,199968800,70800,70800,70800,70800,2
|
|
20230918,143400,199827200,70900,70800,70900,70800,8
|
|
20230918,143300,199260700,70800,70800,70800,70800,0
|
|
20230918,143200,199260700,70800,70800,70800,70800,3
|
|
20230918,143100,199048300,70800,70800,70800,70800,1
|
|
20230918,143000,198977500,70800,70800,70800,70800,5
|
|
20230918,142900,198623500,70800,70800,70800,70800,0
|
|
20230918,142800,198623500,70800,70800,70800,70800,4
|
|
20230918,142700,198340300,70800,70800,70800,70800,7
|
|
20230918,142600,197844700,70800,70800,70800,70800,0
|
|
20230918,142500,197844700,70800,70800,70800,70800,3
|
|
20230918,142400,197632300,70800,70800,70800,70800,109
|
|
20230918,142300,189915100,70800,70800,70800,70800,5
|
|
20230918,142200,189561100,70800,70800,70800,70800,4
|
|
20230918,142100,189277900,70800,70800,70800,70800,0
|
|
20230918,142000,189277900,70800,70800,70800,70800,6
|
|
20230918,141900,188853100,70800,70800,70800,70800,0
|
|
20230918,141800,188853100,70800,70800,70800,70800,3
|
|
20230918,141700,188640700,70800,70800,70800,70800,0
|
|
20230918,141600,188640700,70800,70900,70900,70800,8
|
|
20230918,141500,188074200,70800,70800,70800,70800,3
|
|
20230918,141400,187861800,70800,70800,70800,70800,0
|
|
20230918,141300,187861800,70800,70800,70800,70800,5
|
|
20230918,141200,187507800,70900,70900,70900,70900,10
|
|
20230918,141100,186798800,70800,70800,70800,70800,4
|
|
20230918,141000,186515600,70800,70800,70800,70800,0
|
|
20230918,140900,186515600,70800,70800,70800,70800,5
|
|
20230918,140800,186161600,70800,70800,70800,70800,4
|
|
20230918,140700,185878400,70800,70800,70800,70800,0
|
|
20230918,140600,185878400,70800,70800,70800,70800,7
|
|
20230918,140500,185382800,70900,70900,70900,70900,7
|
|
20230918,140400,184886500,70800,70800,70800,70800,2
|
|
20230918,140300,184744900,70800,70800,70800,70800,7
|
|
20230918,140200,184249300,70900,70900,70900,70900,1
|
|
20230918,140100,184178400,70800,70800,70800,70800,2
|
|
20230918,140000,184036800,70800,70800,70800,70800,0
|
|
20230918,135900,184036800,70800,70800,70800,70800,6
|
|
20230918,135800,183612000,70800,70800,70800,70800,0
|
|
20230918,135700,183612000,70800,70800,70800,70800,4
|
|
20230918,135600,183328800,70800,70800,70800,70800,6
|
|
20230918,135500,182904000,70800,70800,70800,70800,0
|
|
20230918,135400,182904000,70800,70800,70800,70800,3
|
|
20230918,135300,182691600,70800,70800,70800,70800,0
|
|
20230918,135200,182691600,70800,70800,70800,70800,5
|
|
20230918,135100,182337600,70800,70800,70800,70800,4
|
|
20230918,135000,182054400,70800,70800,70800,70800,0
|
|
20230918,134900,182054400,70800,70800,70800,70800,6
|
|
20230918,134800,181629600,70800,70800,70800,70800,0
|
|
20230918,134700,181629600,70800,70800,70800,70800,3
|
|
20230918,134600,181417200,70800,70800,70800,70800,0
|
|
20230918,134500,181417200,70800,70800,70800,70800,5
|
|
20230918,134400,181063200,70800,70800,70800,70800,4
|
|
20230918,134300,180780000,70800,70800,70800,70800,0
|
|
20230918,134200,180780000,70800,70800,70800,70800,7
|
|
20230918,134100,180284400,70900,70900,70900,70900,25
|
|
20230918,134000,178511900,70900,70900,70900,70900,3
|
|
20230918,133900,178299200,70900,70900,70900,70900,1
|
|
20230918,133800,178228300,70900,70900,70900,70900,5
|
|
20230918,133700,177873800,70900,70900,70900,70900,4
|
|
20230918,133600,177590200,70900,70900,70900,70900,0
|
|
20230918,133500,177590200,70900,70900,70900,70900,4
|
|
20230918,133400,177306600,70900,70900,70900,70900,0
|
|
20230918,133300,177306600,70900,70900,70900,70900,5
|
|
20230918,133200,176952100,70900,70900,70900,70900,6
|
|
20230918,133100,176526700,70900,70900,70900,70900,0
|
|
20230918,133000,176526700,70900,70900,70900,70900,5
|
|
20230918,132900,176172200,70900,70900,70900,70900,0
|
|
20230918,132800,176172200,70900,70900,70900,70900,6
|
|
20230918,132700,175746800,70900,70900,70900,70900,0
|
|
20230918,132600,175746800,70900,70900,70900,70900,3
|
|
20230918,132500,175534100,71000,70900,71000,70900,6
|
|
20230918,132400,175108600,70900,70900,70900,70900,0
|
|
20230918,132300,175108600,70900,70900,70900,70900,5
|
|
20230918,132200,174754100,70900,70900,70900,70900,0
|
|
20230918,132100,174754100,70900,70900,70900,70900,5
|
|
20230918,132000,174399600,70900,70900,70900,70900,0
|
|
20230918,131900,174399600,70900,70900,70900,70900,4
|
|
20230918,131800,174116000,70900,70900,70900,70900,6
|
|
20230918,131700,173690600,70900,70900,70900,70900,0
|
|
20230918,131600,173690600,70900,70900,70900,70900,3
|
|
20230918,131500,173477900,70900,70900,70900,70900,0
|
|
20230918,131400,173477900,70900,70900,70900,70900,6
|
|
20230918,131300,173052500,70900,70900,70900,70900,3
|
|
20230918,131200,172839800,70900,70900,70900,70900,0
|
|
20230918,131100,172839800,70900,70900,70900,70900,7
|
|
20230918,131000,172343500,70900,70900,70900,70900,0
|
|
20230918,130900,172343500,70900,70900,70900,70900,2
|
|
20230918,130800,172201700,70900,70900,70900,70900,0
|
|
20230918,130700,172201700,70900,71000,71000,70900,7
|
|
20230918,130600,171705300,70900,70900,70900,70900,4
|
|
20230918,130500,171421700,70900,70900,70900,70900,0
|
|
20230918,130400,171421700,70900,70900,70900,70900,4
|
|
20230918,130300,171138100,70900,70900,70900,70900,4
|
|
20230918,130200,170854500,70800,70800,70800,70800,5
|
|
20230918,130100,170500500,70800,70800,70800,70800,0
|
|
20230918,130000,170500500,70800,70900,70900,70800,6
|
|
20230918,125900,170075600,70800,70800,70800,70800,4
|
|
20230918,125800,169792400,70800,70800,70800,70800,0
|
|
20230918,125700,169792400,70800,70800,70800,70800,7
|
|
20230918,125600,169296800,70800,70800,70800,70800,0
|
|
20230918,125500,169296800,70800,70800,70800,70800,3
|
|
20230918,125400,169084400,70800,70800,70800,70800,6
|
|
20230918,125300,168659600,70800,70800,70800,70800,0
|
|
20230918,125200,168659600,70800,70800,70800,70800,3
|
|
20230918,125100,168447200,70900,70900,70900,70900,0
|
|
20230918,125000,168447200,70900,70900,70900,70900,0
|
|
20230918,124900,168447200,70900,70900,70900,70900,0
|
|
20230918,124800,168447200,70900,70900,70900,70900,5
|
|
20230918,124700,168092700,70900,70900,70900,70900,5
|
|
20230918,124600,167738200,70900,70900,70900,70900,0
|
|
20230918,124500,167738200,70900,70900,70900,70900,4
|
|
20230918,124400,167454600,70900,70900,70900,70900,3
|
|
20230918,124300,167241900,70900,71000,71000,70900,8
|
|
20230918,124200,166674500,70900,70900,70900,70900,3
|
|
20230918,124100,166461800,71000,71000,71000,71000,5
|
|
20230918,124000,166106800,70900,70900,70900,70900,5
|
|
20230918,123900,165752300,71000,71000,71000,71000,12
|
|
20230918,123800,164900300,70900,70900,70900,70900,4
|
|
20230918,123700,164616700,70900,70900,70900,70900,0
|
|
20230918,123600,164616700,70900,70900,70900,70900,6
|
|
20230918,123500,164191300,70900,70900,70900,70900,3
|
|
20230918,123400,163978600,70900,70900,70900,70900,0
|
|
20230918,123300,163978600,70900,70900,70900,70900,5
|
|
20230918,123200,163624100,70900,70900,70900,70900,0
|
|
20230918,123100,163624100,70900,70900,70900,70900,5
|
|
20230918,123000,163269600,70900,70900,70900,70900,0
|
|
20230918,122900,163269600,70900,70900,70900,70900,6
|
|
20230918,122800,162844200,70900,70900,70900,70900,3
|
|
20230918,122700,162631500,70900,70900,70900,70900,0
|
|
20230918,122600,162631500,70900,70900,70900,70900,7
|
|
20230918,122500,162135200,70900,70900,70900,70900,0
|
|
20230918,122400,162135200,70900,70900,70900,70900,5
|
|
20230918,122300,161780700,70900,70900,70900,70900,7
|
|
20230918,122200,161284400,70900,70900,70900,70900,4
|
|
20230918,122100,161000800,70900,70900,70900,70900,2
|
|
20230918,122000,160859000,70900,70900,70900,70900,0
|
|
20230918,121900,160859000,70900,70900,70900,70900,6
|
|
20230918,121800,160433600,70900,70900,70900,70900,100
|
|
20230918,121700,153343600,70900,70900,70900,70900,3
|
|
20230918,121600,153130900,70900,70900,70900,70900,5
|
|
20230918,121500,152776400,70900,70900,70900,70900,0
|
|
20230918,121400,152776400,70900,70900,70900,70900,95
|
|
20230918,121300,146040900,70900,70900,70900,70900,0
|
|
20230918,121200,146040900,70900,70900,70900,70900,6
|
|
20230918,121100,145615500,70900,70900,70900,70900,0
|
|
20230918,121000,145615500,70900,70900,70900,70900,3
|
|
20230918,120900,145402800,70900,70800,70900,70800,9
|
|
20230918,120800,144765200,70800,70800,70800,70800,0
|
|
20230918,120700,144765200,70800,70800,70800,70800,4
|
|
20230918,120600,144482000,70800,70800,70800,70800,0
|
|
20230918,120500,144482000,70800,70800,70800,70800,6
|
|
20230918,120400,144057200,70800,70800,70800,70800,3
|
|
20230918,120300,143844800,70800,70800,70800,70800,0
|
|
20230918,120200,143844800,70800,70800,70800,70800,5
|
|
20230918,120100,143490800,70800,70800,70800,70800,0
|
|
20230918,120000,143490800,70800,70800,70800,70800,4
|
|
20230918,115900,143207600,70800,70800,70800,70800,0
|
|
20230918,115800,143207600,70800,70800,70800,70800,6
|
|
20230918,115700,142782800,70800,70800,70800,70800,4
|
|
20230918,115600,142499600,70800,70800,70800,70800,0
|
|
20230918,115500,142499600,70800,70800,70800,70800,25
|
|
20230918,115400,140729600,70800,70800,70800,70800,0
|
|
20230918,115300,140729600,70800,70800,70800,70800,5
|
|
20230918,115200,140375600,70800,70800,70800,70800,6
|
|
20230918,115100,139950800,70800,70800,70800,70800,0
|
|
20230918,115000,139950800,70800,70800,70800,70800,3
|
|
20230918,114900,139738400,70800,70800,70800,70800,300
|
|
20230918,114800,118498400,70800,70800,70800,70800,5
|
|
20230918,114700,118144400,70800,70800,70800,70800,0
|
|
20230918,114600,118144400,70800,70800,70800,70800,4
|
|
20230918,114500,117861200,70800,70800,70800,70800,6
|
|
20230918,114400,117436400,70800,70800,70800,70800,0
|
|
20230918,114300,117436400,70800,70800,70800,70800,3
|
|
20230918,114200,117224000,70800,70800,70800,70800,0
|
|
20230918,114100,117224000,70800,70800,70800,70800,6
|
|
20230918,114000,116799200,70900,70900,70900,70900,0
|
|
20230918,113900,116799200,70900,70900,70900,70900,0
|
|
20230918,113800,116799200,70900,70900,70900,70900,5
|
|
20230918,113700,116444700,71000,71000,71000,71000,0
|
|
20230918,113600,116444700,71000,70900,71000,70900,5
|
|
20230918,113500,116090100,70900,70900,70900,70900,2
|
|
20230918,113400,115948300,70900,70800,70900,70800,10
|
|
20230918,113300,115239900,70800,70800,70800,70800,3
|
|
20230918,113200,115027500,70800,70800,70800,70800,0
|
|
20230918,113100,115027500,70800,70800,70800,70800,8
|
|
20230918,113000,114461100,70800,70800,70800,70800,0
|
|
20230918,112900,114461100,70800,70800,70800,70800,3
|
|
20230918,112800,114248700,70800,70800,70800,70800,0
|
|
20230918,112700,114248700,70800,70800,70800,70800,5
|
|
20230918,112600,113894700,71000,71000,71000,71000,0
|
|
20230918,112500,113894700,71000,71000,71000,71000,0
|
|
20230918,112400,113894700,71000,70800,71000,70800,17
|
|
20230918,112300,112689200,70800,70800,70800,70800,0
|
|
20230918,112200,112689200,70800,70800,70800,70800,3
|
|
20230918,112100,112476800,70800,70800,70800,70800,0
|
|
20230918,112000,112476800,70800,70800,70800,70800,6
|
|
20230918,111900,112052000,70800,70800,70800,70800,3
|
|
20230918,111800,111839600,70900,70900,70900,70900,5
|
|
20230918,111700,111485100,70900,70900,70900,70900,0
|
|
20230918,111600,111485100,70900,70900,70900,70900,1
|
|
20230918,111500,111414200,70800,70800,70800,70800,3
|
|
20230918,111400,111201800,70800,70800,70800,70800,6
|
|
20230918,111300,110777000,70800,70800,70800,70800,0
|
|
20230918,111200,110777000,70800,70800,70800,70800,3
|
|
20230918,111100,110564600,70800,70800,70800,70800,0
|
|
20230918,111000,110564600,70800,70800,70800,70800,21
|
|
20230918,110900,109077800,70800,70800,70800,70800,0
|
|
20230918,110800,109077800,70800,70800,70800,70800,4
|
|
20230918,110700,108794600,70800,70800,70800,70800,7
|
|
20230918,110600,108299000,70800,70800,70800,70800,0
|
|
20230918,110500,108299000,70800,70800,70800,70800,3
|
|
20230918,110400,108086600,70800,70800,70800,70800,0
|
|
20230918,110300,108086600,70800,70800,70800,70800,4
|
|
20230918,110200,107803400,70800,70800,70800,70800,5
|
|
20230918,110100,107449400,70900,70900,70900,70900,0
|
|
20230918,110000,107449400,70900,70900,70900,70900,5
|
|
20230918,105900,107094900,70900,70900,70900,70900,0
|
|
20230918,105800,107094900,70900,70900,70900,70900,3
|
|
20230918,105700,106882200,70900,70900,70900,70900,2
|
|
20230918,105600,106740400,70800,70800,70800,70800,7
|
|
20230918,105500,106244800,70800,70800,70800,70800,3
|
|
20230918,105400,106032400,70900,70900,70900,70900,0
|
|
20230918,105300,106032400,70900,70900,70900,70900,5
|
|
20230918,105200,105677900,70900,70900,70900,70900,0
|
|
20230918,105100,105677900,70900,70900,70900,70900,2
|
|
20230918,105000,105536100,70900,70900,70900,70900,0
|
|
20230918,104900,105536100,70900,70900,70900,70900,7
|
|
20230918,104800,105039800,70900,70900,70900,70900,3
|
|
20230918,104700,104827100,70900,70900,70900,70900,0
|
|
20230918,104600,104827100,70900,70900,70900,70900,4
|
|
20230918,104500,104543500,70900,70900,70900,70900,0
|
|
20230918,104400,104543500,70900,70900,70900,70900,5
|
|
20230918,104300,104189000,70900,70900,70900,70900,6
|
|
20230918,104200,103763600,70900,70900,70900,70900,0
|
|
20230918,104100,103763600,70900,70900,70900,70900,3
|
|
20230918,104000,103550900,70900,70900,70900,70900,0
|
|
20230918,103900,103550900,70900,70900,70900,70900,39
|
|
20230918,103800,100785800,70800,70800,70800,70800,0
|
|
20230918,103700,100785800,70800,70800,70800,70800,3
|
|
20230918,103600,100573400,70800,70800,70800,70800,5
|
|
20230918,103500,100219400,70800,70800,70800,70800,1
|
|
20230918,103400,100148600,70900,70900,70900,70900,1
|
|
20230918,103300,100077700,70800,70800,70800,70800,18
|
|
20230918,103200,98803300,70800,70800,70800,70800,1
|
|
20230918,103100,98732500,70800,70800,70800,70800,0
|
|
20230918,103000,98732500,70800,70800,70800,70800,4
|
|
20230918,102900,98449300,70800,70800,70800,70800,5
|
|
20230918,102800,98095300,70900,70900,70900,70900,1
|
|
20230918,102700,98024400,70900,70900,70900,70900,5
|
|
20230918,102600,97669900,70900,70900,70900,70900,0
|
|
20230918,102500,97669900,70900,70900,70900,70900,13
|
|
20230918,102400,96748200,70900,70900,70900,70900,0
|
|
20230918,102300,96748200,70900,70900,70900,70900,0
|
|
20230918,102200,96748200,70900,70900,70900,70900,0
|
|
20230918,102100,96748200,70900,70900,70900,70900,0
|
|
20230918,102000,96748200,70900,70900,70900,70900,0
|
|
20230918,101900,96748200,70900,70900,70900,70900,0
|
|
20230918,101800,96748200,70900,70900,70900,70900,0
|
|
20230918,101700,96748200,70900,70900,70900,70900,0
|
|
20230918,101600,96748200,70900,70900,70900,70900,1
|
|
20230918,101500,96677300,70800,70800,70800,70800,0
|
|
20230918,101400,96677300,70800,70800,70800,70800,0
|
|
20230918,101300,96677300,70800,70800,70800,70800,0
|
|
20230918,101200,96677300,70800,70800,70800,70800,0
|
|
20230918,101100,96677300,70800,70800,70800,70800,0
|
|
20230918,101000,96677300,70800,70800,70800,70800,0
|
|
20230918,100900,96677300,70800,70800,70800,70800,1
|
|
20230918,100800,96606500,70700,70700,70700,70700,0
|
|
20230918,100700,96606500,70700,70700,70700,70700,0
|
|
20230918,100600,96606500,70700,70700,70700,70700,0
|
|
20230918,100500,96606500,70700,70700,70700,70700,10
|
|
20230918,100400,95899500,70700,70800,70800,70700,3
|
|
20230918,100300,95687300,70700,70700,70700,70700,0
|
|
20230918,100200,95687300,70700,70700,70700,70700,0
|
|
20230918,100100,95687300,70700,70700,70700,70700,0
|
|
20230918,100000,95687300,70700,70900,70900,70700,6
|
|
20230918,095900,95262900,70700,70700,70700,70700,0
|
|
20230918,095800,95262900,70700,70700,70700,70700,0
|
|
20230918,095700,95262900,70700,70700,70700,70700,0
|
|
20230918,095600,95262900,70700,70700,70700,70700,0
|
|
20230918,095500,95262900,70700,70700,70700,70700,0
|
|
20230918,095400,95262900,70700,70700,70700,70700,0
|
|
20230918,095300,95262900,70700,70700,70700,70700,0
|
|
20230918,095200,95262900,70700,70700,70700,70700,0
|
|
20230918,095100,95262900,70700,70700,70700,70700,10
|
|
20230918,095000,94555900,70700,70700,70700,70700,5
|
|
20230918,094900,94202400,70600,70600,70600,70600,1
|
|
20230918,094800,94131800,70700,70700,70700,70700,9
|
|
20230918,094700,93495500,70500,70500,70500,70500,0
|
|
20230918,094600,93495500,70500,70500,70500,70500,0
|
|
20230918,094500,93495500,70500,70500,70500,70500,0
|
|
20230918,094400,93495500,70500,70500,70500,70500,0
|
|
20230918,094300,93495500,70500,70500,70500,70500,14
|
|
20230918,094200,92508500,70600,70600,70600,70600,0
|
|
20230918,094100,92508500,70600,70600,70600,70600,0
|
|
20230918,094000,92508500,70600,70600,70600,70600,0
|
|
20230918,093900,92508500,70600,70600,70600,70600,0
|
|
20230918,093800,92508500,70600,70600,70600,70600,0
|
|
20230918,093700,92508500,70600,70600,70600,70600,0
|
|
20230918,093600,92508500,70600,70600,70600,70600,0
|
|
20230918,093500,92508500,70600,70600,70600,70600,0
|
|
20230918,093400,92508500,70600,70600,70600,70600,140
|
|
20230918,093300,82624500,70600,70600,70600,70600,20
|
|
20230918,093200,81212500,70600,70600,70600,70600,0
|
|
20230918,093100,81212500,70600,70600,70600,70600,0
|
|
20230918,093000,81212500,70600,70600,70600,70600,1
|
|
20230918,092900,81141900,70600,70600,70600,70600,0
|
|
20230918,092800,81141900,70600,70600,70600,70600,0
|
|
20230918,092700,81141900,70600,70600,70600,70600,40
|
|
20230918,092600,78317900,70600,70700,70700,70600,31
|
|
20230918,092500,76128200,70700,70700,70700,70700,0
|
|
20230918,092400,76128200,70700,70700,70700,70700,50
|
|
20230918,092300,72593200,70700,70700,70700,70700,0
|
|
20230918,092200,72593200,70700,70700,70700,70700,0
|
|
20230918,092100,72593200,70700,70700,70700,70700,1
|
|
20230918,092000,72522500,70900,70900,70900,70900,128
|
|
20230918,091900,63447300,71100,71100,71100,71100,0
|
|
20230918,091800,63447300,71100,71100,71100,71100,0
|
|
20230918,091700,63447300,71100,71100,71100,71100,0
|
|
20230918,091600,63447300,71100,71100,71100,71100,0
|
|
20230918,091500,63447300,71100,71100,71100,71100,0
|
|
20230918,091400,63447300,71100,71100,71100,71100,0
|
|
20230918,091300,63447300,71100,71100,71100,71100,0
|
|
20230918,091200,63447300,71100,71100,71100,71100,0
|
|
20230918,091100,63447300,71100,71100,71100,71100,0
|
|
20230918,091000,63447300,71100,71100,71100,71100,0
|
|
20230918,090900,63447300,71100,71100,71100,71100,10
|
|
20230918,090800,62736300,71100,71100,71100,71100,0
|
|
20230918,090700,62736300,71100,71100,71100,71100,0
|
|
20230918,090600,62736300,71100,71100,71100,71100,0
|
|
20230918,090500,62736300,71100,71100,71100,71100,1
|
|
20230918,090400,62665200,71000,70900,71000,70900,108
|
|
20230918,090300,55006500,70600,70600,70600,70600,0
|
|
20230918,090200,55006500,70600,70600,70600,70600,2
|
|
20230918,090100,54865300,70500,70800,70800,70500,750
|
|
20230918,090000,1911900,71100,70800,71100,70800,27
|