574 lines
30 KiB
CSV
574 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,183100,1065980200,99000,99000,99000,99000,32
|
|
20230918,183000,1065980200,99000,99000,99000,99000,0
|
|
20230918,182900,1065980200,99000,99000,99000,99000,0
|
|
20230918,182800,1065980200,99000,99000,99000,99000,0
|
|
20230918,182700,1065980200,99000,99000,99000,99000,0
|
|
20230918,182600,1065980200,99000,99000,99000,99000,0
|
|
20230918,182500,1065980200,99000,99000,99000,99000,0
|
|
20230918,182400,1065980200,99000,99000,99000,99000,0
|
|
20230918,182300,1065980200,99000,99000,99000,99000,0
|
|
20230918,182200,1065980200,99000,99000,99000,99000,0
|
|
20230918,182100,1065980200,99000,99000,99000,99000,0
|
|
20230918,182000,1065980200,99000,99000,99000,99000,0
|
|
20230918,181900,1065980200,99000,99000,99000,99000,0
|
|
20230918,181800,1065980200,99000,99000,99000,99000,0
|
|
20230918,181700,1065980200,99000,99000,99000,99000,0
|
|
20230918,181600,1065980200,99000,99000,99000,99000,0
|
|
20230918,181500,1065980200,99000,99000,99000,99000,0
|
|
20230918,181400,1065980200,99000,99000,99000,99000,0
|
|
20230918,181300,1065980200,99000,99000,99000,99000,0
|
|
20230918,181200,1065980200,99000,99000,99000,99000,0
|
|
20230918,181100,1065980200,99000,99000,99000,99000,0
|
|
20230918,181000,1065980200,99000,99000,99000,99000,0
|
|
20230918,180900,1065980200,99000,99000,99000,99000,0
|
|
20230918,180800,1065980200,99000,99000,99000,99000,0
|
|
20230918,180700,1065980200,99000,99000,99000,99000,0
|
|
20230918,180600,1065980200,99000,99000,99000,99000,0
|
|
20230918,180500,1065980200,99000,99000,99000,99000,0
|
|
20230918,180400,1065980200,99000,99000,99000,99000,0
|
|
20230918,180300,1065980200,99000,99000,99000,99000,0
|
|
20230918,180200,1065980200,99000,99000,99000,99000,0
|
|
20230918,180100,1065980200,99000,99000,99000,99000,32
|
|
20230918,180000,1065980200,99000,99000,99000,99000,0
|
|
20230918,175900,1065980200,99000,99000,99000,99000,0
|
|
20230918,175800,1065980200,99000,99000,99000,99000,0
|
|
20230918,175700,1065980200,99000,99000,99000,99000,0
|
|
20230918,175600,1065980200,99000,99000,99000,99000,0
|
|
20230918,175500,1065980200,99000,99000,99000,99000,0
|
|
20230918,175400,1065980200,99000,99000,99000,99000,0
|
|
20230918,175300,1065980200,99000,99000,99000,99000,0
|
|
20230918,175200,1065980200,99000,99000,99000,99000,0
|
|
20230918,175100,1065980200,99000,99000,99000,99000,0
|
|
20230918,175000,1065980200,99000,99000,99000,99000,0
|
|
20230918,174900,1065980200,99000,99000,99000,99000,0
|
|
20230918,174800,1065980200,99000,99000,99000,99000,0
|
|
20230918,174700,1065980200,99000,99000,99000,99000,0
|
|
20230918,174600,1065980200,99000,99000,99000,99000,0
|
|
20230918,174500,1065980200,99000,99000,99000,99000,0
|
|
20230918,174400,1065980200,99000,99000,99000,99000,0
|
|
20230918,174300,1065980200,99000,99000,99000,99000,0
|
|
20230918,174200,1065980200,99000,99000,99000,99000,0
|
|
20230918,174100,1065980200,99000,99000,99000,99000,0
|
|
20230918,174000,1065980200,99000,99000,99000,99000,0
|
|
20230918,173900,1065980200,99000,99000,99000,99000,0
|
|
20230918,173800,1065980200,99000,99000,99000,99000,0
|
|
20230918,173700,1065980200,99000,99000,99000,99000,0
|
|
20230918,173600,1065980200,99000,99000,99000,99000,0
|
|
20230918,173500,1065980200,99000,99000,99000,99000,0
|
|
20230918,173400,1065980200,99000,99000,99000,99000,0
|
|
20230918,173300,1065980200,99000,99000,99000,99000,0
|
|
20230918,173200,1065980200,99000,99000,99000,99000,0
|
|
20230918,173100,1065980200,99000,99000,99000,99000,32
|
|
20230918,173000,1065980200,99000,99000,99000,99000,0
|
|
20230918,172900,1065980200,99000,99000,99000,99000,0
|
|
20230918,172800,1065980200,99000,99000,99000,99000,0
|
|
20230918,172700,1065980200,99000,99000,99000,99000,0
|
|
20230918,172600,1065980200,99000,99000,99000,99000,0
|
|
20230918,172500,1065980200,99000,99000,99000,99000,0
|
|
20230918,172400,1065980200,99000,99000,99000,99000,0
|
|
20230918,172300,1065980200,99000,99000,99000,99000,0
|
|
20230918,172200,1065980200,99000,99000,99000,99000,0
|
|
20230918,172100,1065980200,99000,99000,99000,99000,0
|
|
20230918,172000,1065980200,99000,99000,99000,99000,0
|
|
20230918,171900,1065980200,99000,99000,99000,99000,0
|
|
20230918,171800,1065980200,99000,99000,99000,99000,0
|
|
20230918,171700,1065980200,99000,99000,99000,99000,0
|
|
20230918,171600,1065980200,99000,99000,99000,99000,0
|
|
20230918,171500,1065980200,99000,99000,99000,99000,0
|
|
20230918,171400,1065980200,99000,99000,99000,99000,0
|
|
20230918,171300,1065980200,99000,99000,99000,99000,0
|
|
20230918,171200,1065980200,99000,99000,99000,99000,0
|
|
20230918,171100,1065980200,99000,99000,99000,99000,0
|
|
20230918,171000,1065980200,99000,99000,99000,99000,0
|
|
20230918,170900,1065980200,99000,99000,99000,99000,0
|
|
20230918,170800,1065980200,99000,99000,99000,99000,0
|
|
20230918,170700,1065980200,99000,99000,99000,99000,0
|
|
20230918,170600,1065980200,99000,99000,99000,99000,0
|
|
20230918,170500,1065980200,99000,99000,99000,99000,0
|
|
20230918,170400,1065980200,99000,99000,99000,99000,0
|
|
20230918,170300,1065980200,99000,99000,99000,99000,0
|
|
20230918,170200,1065980200,99000,99000,99000,99000,0
|
|
20230918,170100,1065980200,99000,99000,99000,99000,32
|
|
20230918,170000,1065980200,99000,99000,99000,99000,0
|
|
20230918,165900,1065980200,99000,99000,99000,99000,0
|
|
20230918,165800,1065980200,99000,99000,99000,99000,0
|
|
20230918,165700,1065980200,99000,99000,99000,99000,0
|
|
20230918,165600,1065980200,99000,99000,99000,99000,0
|
|
20230918,165500,1065980200,99000,99000,99000,99000,0
|
|
20230918,165400,1065980200,99000,99000,99000,99000,0
|
|
20230918,165300,1065980200,99000,99000,99000,99000,0
|
|
20230918,165200,1065980200,99000,99000,99000,99000,0
|
|
20230918,165100,1065980200,99000,99000,99000,99000,0
|
|
20230918,165000,1065980200,99000,99000,99000,99000,0
|
|
20230918,164900,1065980200,99000,99000,99000,99000,0
|
|
20230918,164800,1065980200,99000,99000,99000,99000,0
|
|
20230918,164700,1065980200,99000,99000,99000,99000,0
|
|
20230918,164600,1065980200,99000,99000,99000,99000,0
|
|
20230918,164500,1065980200,99000,99000,99000,99000,0
|
|
20230918,164400,1065980200,99000,99000,99000,99000,0
|
|
20230918,164300,1065980200,99000,99000,99000,99000,0
|
|
20230918,164200,1065980200,99000,99000,99000,99000,0
|
|
20230918,164100,1065980200,99000,99000,99000,99000,0
|
|
20230918,164000,1065980200,99000,99000,99000,99000,0
|
|
20230918,163900,1065980200,99000,99000,99000,99000,0
|
|
20230918,163800,1065980200,99000,99000,99000,99000,0
|
|
20230918,163700,1065980200,99000,99000,99000,99000,0
|
|
20230918,163600,1065980200,99000,99000,99000,99000,0
|
|
20230918,163500,1065980200,99000,99000,99000,99000,0
|
|
20230918,163400,1065980200,99000,99000,99000,99000,0
|
|
20230918,163300,1065980200,99000,99000,99000,99000,0
|
|
20230918,163200,1065980200,99000,99000,99000,99000,0
|
|
20230918,163100,1065980200,99000,99000,99000,99000,32
|
|
20230918,163000,1065980200,99000,99000,99000,99000,0
|
|
20230918,162900,1065980200,99000,99000,99000,99000,0
|
|
20230918,162800,1065980200,99000,99000,99000,99000,0
|
|
20230918,162700,1065980200,99000,99000,99000,99000,0
|
|
20230918,162600,1065980200,99000,99000,99000,99000,0
|
|
20230918,162500,1065980200,99000,99000,99000,99000,0
|
|
20230918,162400,1065980200,99000,99000,99000,99000,0
|
|
20230918,162300,1065980200,99000,99000,99000,99000,0
|
|
20230918,162200,1065980200,99000,99000,99000,99000,0
|
|
20230918,162100,1065980200,99000,99000,99000,99000,0
|
|
20230918,162000,1065980200,99000,99000,99000,99000,0
|
|
20230918,161900,1065980200,99000,99000,99000,99000,0
|
|
20230918,161800,1065980200,99000,99000,99000,99000,0
|
|
20230918,161700,1065980200,99000,99000,99000,99000,0
|
|
20230918,161600,1065980200,99000,99000,99000,99000,0
|
|
20230918,161500,1065980200,99000,99000,99000,99000,0
|
|
20230918,161400,1065980200,99000,99000,99000,99000,0
|
|
20230918,161300,1065980200,99000,99000,99000,99000,0
|
|
20230918,161200,1065980200,99000,99000,99000,99000,0
|
|
20230918,161100,1065980200,99000,99000,99000,99000,0
|
|
20230918,161000,1065980200,99000,99000,99000,99000,0
|
|
20230918,160900,1065980200,99000,99000,99000,99000,0
|
|
20230918,160800,1065980200,99000,99000,99000,99000,0
|
|
20230918,160700,1065980200,99000,99000,99000,99000,0
|
|
20230918,160600,1065980200,99000,99000,99000,99000,0
|
|
20230918,160500,1065980200,99000,99000,99000,99000,0
|
|
20230918,160400,1065980200,99000,99000,99000,99000,0
|
|
20230918,160300,1065980200,99000,99000,99000,99000,0
|
|
20230918,160200,1065980200,99000,99000,99000,99000,0
|
|
20230918,160100,1065980200,99000,99000,99000,99000,32
|
|
20230918,160000,1065980200,99000,99000,99000,99000,0
|
|
20230918,155900,1065980200,99000,99000,99000,99000,0
|
|
20230918,155800,1065980200,99000,99000,99000,99000,0
|
|
20230918,155700,1065980200,99000,99000,99000,99000,0
|
|
20230918,155600,1065980200,99000,99000,99000,99000,0
|
|
20230918,155500,1065980200,99000,99000,99000,99000,0
|
|
20230918,155400,1065980200,99000,99000,99000,99000,0
|
|
20230918,155300,1065980200,99000,99000,99000,99000,0
|
|
20230918,155200,1065980200,99000,99000,99000,99000,0
|
|
20230918,155100,1065980200,99000,99000,99000,99000,0
|
|
20230918,155000,1065980200,99000,99000,99000,99000,0
|
|
20230918,154900,1065980200,99000,99000,99000,99000,0
|
|
20230918,154800,1065980200,99000,99000,99000,99000,0
|
|
20230918,154700,1065980200,99000,99000,99000,99000,0
|
|
20230918,154600,1065980200,99000,99000,99000,99000,0
|
|
20230918,154500,1065980200,99000,99000,99000,99000,0
|
|
20230918,154400,1065980200,99000,99000,99000,99000,0
|
|
20230918,154300,1065980200,99000,99000,99000,99000,0
|
|
20230918,154200,1065980200,99000,99000,99000,99000,0
|
|
20230918,154100,1065980200,99000,99000,99000,99000,0
|
|
20230918,154000,1065980200,99000,99000,99000,99000,0
|
|
20230918,153900,1065980200,99000,99000,99000,99000,0
|
|
20230918,153800,1065980200,99000,99000,99000,99000,0
|
|
20230918,153700,1065980200,99000,99000,99000,99000,0
|
|
20230918,153600,1065980200,99000,99000,99000,99000,0
|
|
20230918,153500,1065980200,99000,99000,99000,99000,0
|
|
20230918,153400,1065980200,99000,99000,99000,99000,0
|
|
20230918,153300,1065980200,99000,99000,99000,99000,0
|
|
20230918,153200,1065980200,99000,99000,99000,99000,0
|
|
20230918,153100,1065980200,99000,99000,99000,99000,32
|
|
20230918,153000,1065980200,99000,99000,99000,99000,32
|
|
20230918,152900,1062812200,99100,99100,99100,99100,0
|
|
20230918,152800,1062812200,99100,99100,99100,99100,0
|
|
20230918,152700,1062812200,99100,99100,99100,99100,0
|
|
20230918,152600,1062812200,99100,99100,99100,99100,0
|
|
20230918,152500,1062812200,99100,99100,99100,99100,0
|
|
20230918,152400,1062812200,99100,99100,99100,99100,0
|
|
20230918,152300,1062812200,99100,99100,99100,99100,0
|
|
20230918,152200,1062812200,99100,99100,99100,99100,0
|
|
20230918,152100,1062812200,99100,99100,99100,99100,0
|
|
20230918,152000,1062812200,99100,99100,99100,99100,0
|
|
20230918,151900,1062812200,99100,99100,99100,99100,1
|
|
20230918,151800,1062713100,98900,98900,98900,98900,0
|
|
20230918,151700,1062713100,98900,99100,99100,98900,55
|
|
20230918,151600,1057262900,99100,99100,99100,99100,0
|
|
20230918,151500,1057262900,99100,99100,99100,99100,51
|
|
20230918,151400,1052208800,99100,99100,99100,99100,0
|
|
20230918,151300,1052208800,99100,99100,99100,99100,21
|
|
20230918,151200,1050127700,99200,99200,99200,99200,20
|
|
20230918,151100,1048143700,99200,99000,99200,99000,4
|
|
20230918,151000,1047747300,99200,99100,99200,99000,26
|
|
20230918,150900,1045168800,99200,99200,99200,99200,20
|
|
20230918,150800,1043184800,99200,99200,99200,99200,20
|
|
20230918,150700,1041200800,99200,99200,99200,99200,21
|
|
20230918,150600,1039117600,99100,99100,99100,99100,29
|
|
20230918,150500,1036243700,99100,99100,99100,99100,22
|
|
20230918,150400,1034063500,99100,99100,99100,99100,27
|
|
20230918,150300,1031387800,99000,99000,99000,99000,3
|
|
20230918,150200,1031090800,99100,99100,99100,99100,20
|
|
20230918,150100,1029108800,99100,99100,99100,99100,20
|
|
20230918,150000,1027126800,99100,98900,99100,98900,4
|
|
20230918,145900,1026731000,98900,99100,99100,98900,144
|
|
20230918,145800,1012478600,99100,99000,99100,99000,3
|
|
20230918,145700,1012181500,99100,99000,99100,99000,39
|
|
20230918,145600,1008319800,99000,99100,99100,99000,21
|
|
20230918,145500,1006238800,99100,99100,99100,99100,44
|
|
20230918,145400,1001878400,99100,99100,99100,99100,1
|
|
20230918,145300,1001779300,99100,99200,99200,99100,407
|
|
20230918,145200,961410400,99200,99200,99200,99200,161
|
|
20230918,145100,945439200,99200,99100,99200,99100,161
|
|
20230918,145000,929468100,99100,99100,99100,99100,1
|
|
20230918,144900,929369000,99100,99100,99100,99100,3
|
|
20230918,144800,929071700,99100,99100,99100,99100,1
|
|
20230918,144700,928972600,99100,99100,99200,99100,7
|
|
20230918,144600,928278600,99100,99000,99100,99000,52
|
|
20230918,144500,923125500,99000,99000,99000,99000,2
|
|
20230918,144400,922927500,99000,99000,99000,99000,2
|
|
20230918,144300,922729500,99000,99000,99000,99000,2
|
|
20230918,144200,922531500,99000,99000,99000,99000,1
|
|
20230918,144100,922432500,99000,99000,99000,99000,4
|
|
20230918,144000,922036500,99000,99000,99000,99000,2
|
|
20230918,143900,921838500,99000,99000,99000,99000,2
|
|
20230918,143800,921640500,99100,99100,99100,99100,110
|
|
20230918,143700,910739500,99000,99000,99000,99000,11
|
|
20230918,143600,909650500,99000,99000,99000,99000,1
|
|
20230918,143500,909551500,99000,99000,99000,99000,3
|
|
20230918,143400,909254500,99100,99000,99100,99000,3
|
|
20230918,143300,908957400,99000,99000,99000,99000,20
|
|
20230918,143200,906977400,99100,99200,99200,99100,110
|
|
20230918,143100,896072400,99200,99200,99200,99100,216
|
|
20230918,143000,874645300,99100,99100,99100,99100,4
|
|
20230918,142900,874248900,99100,99100,99100,99100,7
|
|
20230918,142800,873555200,99200,99100,99200,99100,9
|
|
20230918,142700,872662600,99100,99100,99100,99100,10
|
|
20230918,142600,871671600,99100,99100,99100,99100,8
|
|
20230918,142500,870878800,99100,99100,99100,99100,1
|
|
20230918,142400,870779700,99100,99100,99100,99100,9
|
|
20230918,142300,869887800,99100,99100,99100,99100,1
|
|
20230918,142200,869788700,99100,99100,99100,99100,9
|
|
20230918,142100,868896800,99100,99100,99100,99100,2
|
|
20230918,142000,868698600,99100,99100,99100,99100,10
|
|
20230918,141900,867707600,99100,99100,99100,99100,10
|
|
20230918,141800,866716600,99100,99200,99200,99100,181
|
|
20230918,141700,848767500,99100,99100,99100,99100,9
|
|
20230918,141600,847875600,99100,99100,99100,99100,6
|
|
20230918,141500,847281000,99100,99100,99100,99100,9
|
|
20230918,141400,846389100,99200,99100,99200,99100,32
|
|
20230918,141300,843217200,99100,99100,99100,99100,7
|
|
20230918,141200,842523500,99100,99100,99100,99100,10
|
|
20230918,141100,841532500,99100,99100,99100,99100,2
|
|
20230918,141000,841334300,99100,99100,99100,99100,10
|
|
20230918,140900,840343300,99100,99100,99100,99100,2
|
|
20230918,140800,840145100,99100,99100,99100,99100,8
|
|
20230918,140700,839352300,99100,99100,99100,99100,7
|
|
20230918,140600,838658600,99100,99100,99100,99100,3
|
|
20230918,140500,838361300,99100,99100,99100,99100,28
|
|
20230918,140400,835586500,99100,99100,99100,99100,2
|
|
20230918,140300,835388300,99100,99100,99100,99100,19
|
|
20230918,140200,833505400,99100,99100,99100,99100,8
|
|
20230918,140100,832712600,99100,99100,99100,99100,3
|
|
20230918,140000,832415300,99100,99100,99100,99100,11
|
|
20230918,135900,831325200,99200,99100,99200,99100,5
|
|
20230918,135800,830829300,99100,99100,99100,99000,99
|
|
20230918,135700,821018500,99000,99100,99100,99000,40
|
|
20230918,135600,817054700,99000,99100,99100,99000,69
|
|
20230918,135500,810217300,99100,99100,99100,99100,1
|
|
20230918,135400,810118200,99100,99100,99200,99100,26
|
|
20230918,135300,807539300,99100,99100,99100,99100,1
|
|
20230918,135200,807440200,99100,99100,99200,99100,44
|
|
20230918,135100,803077300,99100,99100,99200,99100,31
|
|
20230918,135000,800004500,99100,99100,99200,99100,7
|
|
20230918,134900,799310500,99100,99100,99100,99100,1
|
|
20230918,134800,799211400,99100,99200,99200,99100,7
|
|
20230918,134700,798517300,99100,99100,99100,99100,2
|
|
20230918,134600,798319100,99100,99100,99200,99100,6
|
|
20230918,134500,797724100,99100,99200,99200,99100,21
|
|
20230918,134400,795641200,99200,99200,99200,99200,27
|
|
20230918,134300,792962800,99100,99100,99200,99100,8
|
|
20230918,134200,792169700,99100,99100,99100,99100,64
|
|
20230918,134100,785827300,99100,99200,99200,99100,26
|
|
20230918,134000,783248200,99100,99200,99200,99100,185
|
|
20230918,133900,764896400,99100,99200,99200,99100,25
|
|
20230918,133800,762416600,99100,99100,99100,99100,2
|
|
20230918,133700,762218400,99100,99100,99200,99100,7
|
|
20230918,133600,761524200,99100,99100,99100,99000,63
|
|
20230918,133500,755281100,99200,99100,99200,99100,23
|
|
20230918,133400,753001500,99100,99200,99200,99100,22
|
|
20230918,133300,750819300,99200,99200,99200,99200,4
|
|
20230918,133200,750422500,99100,99100,99100,99100,4
|
|
20230918,133100,750026100,99200,99100,99200,99100,6
|
|
20230918,133000,749431100,99100,99200,99200,99100,6
|
|
20230918,132900,748836100,99100,99100,99100,99100,1
|
|
20230918,132800,748737000,99100,99200,99200,99100,6
|
|
20230918,132700,748142100,99100,99200,99200,99100,24
|
|
20230918,132600,745761700,99200,99200,99200,99200,24
|
|
20230918,132500,743380900,99100,99100,99100,99100,4
|
|
20230918,132400,742984500,99200,99100,99200,99100,5
|
|
20230918,132300,742488600,99200,99200,99200,99200,13
|
|
20230918,132200,741199000,99100,99100,99100,99100,252
|
|
20230918,132100,716225800,99000,99000,99000,98900,116
|
|
20230918,132000,704741900,99100,99100,99100,99000,278
|
|
20230918,131900,677192200,99000,99000,99000,99000,2
|
|
20230918,131800,676994200,99100,99000,99100,99000,15
|
|
20230918,131700,675508700,99000,99000,99000,99000,1
|
|
20230918,131600,675409700,99000,99000,99100,99000,11
|
|
20230918,131500,674320400,99000,99100,99100,99000,5
|
|
20230918,131400,673825000,99000,99000,99000,99000,5
|
|
20230918,131300,673330000,99000,99100,99100,99000,26
|
|
20230918,131200,670753600,99000,99100,99100,99000,21
|
|
20230918,131100,668672600,99100,99000,99100,99000,6
|
|
20230918,131000,668078100,99000,99000,99000,98900,64
|
|
20230918,130900,661742300,98900,99000,99000,98900,5
|
|
20230918,130800,661247500,98900,98900,98900,98900,0
|
|
20230918,130700,661247500,98900,99000,99000,98900,7
|
|
20230918,130600,660554800,98900,98900,98900,98900,3
|
|
20230918,130500,660258100,99000,98900,99000,98900,5
|
|
20230918,130400,659763200,98900,98900,98900,98900,6
|
|
20230918,130300,659169800,99000,98900,99000,98900,6
|
|
20230918,130200,658575900,98800,98900,98900,98800,373
|
|
20230918,130100,621686400,99000,99000,99100,99000,111
|
|
20230918,130000,610697100,99000,99000,99000,99000,5
|
|
20230918,125900,610202100,99000,98900,99000,98900,8
|
|
20230918,125800,609410200,99100,99100,99100,99100,55
|
|
20230918,125700,603959700,98900,98900,98900,98900,0
|
|
20230918,125600,603959700,98900,98900,99000,98900,67
|
|
20230918,125500,597327000,98900,98900,98900,98900,1
|
|
20230918,125400,597228100,99000,99000,99000,99000,7
|
|
20230918,125300,596535100,98900,99000,99000,98900,3
|
|
20230918,125200,596238300,99100,99000,99100,99000,188
|
|
20230918,125100,577623100,99000,99000,99000,99000,0
|
|
20230918,125000,577623100,99000,99000,99100,99000,5
|
|
20230918,124900,577127800,99000,99000,99000,99000,1
|
|
20230918,124800,577028800,99100,99000,99100,99000,7
|
|
20230918,124700,576335400,99000,99100,99100,99000,5
|
|
20230918,124600,575840000,99000,99000,99000,99000,42
|
|
20230918,124500,571682000,99000,99100,99100,99000,6
|
|
20230918,124400,571087500,99000,99000,99000,99000,2
|
|
20230918,124300,570889500,99200,99200,99200,99200,58
|
|
20230918,124200,565135900,99000,99100,99100,99000,57
|
|
20230918,124100,559487500,99100,99100,99100,99000,75
|
|
20230918,124000,552055200,99100,99100,99100,99100,7
|
|
20230918,123900,551361500,99100,99000,99100,99000,4
|
|
20230918,123800,550965200,99000,99000,99000,99000,1
|
|
20230918,123700,550866200,99000,99000,99100,99000,6
|
|
20230918,123600,550271800,99100,99100,99100,99100,27
|
|
20230918,123500,547596100,99100,99000,99100,99000,6
|
|
20230918,123400,547001700,99000,99100,99100,99000,29
|
|
20230918,123300,544128000,99200,99100,99200,99100,110
|
|
20230918,123200,533226500,99300,99300,99300,99300,87
|
|
20230918,123100,524587400,99100,99100,99100,99100,2
|
|
20230918,123000,524389200,99100,99300,99300,99100,119
|
|
20230918,122900,512573600,99200,99100,99200,99100,563
|
|
20230918,122800,456724200,99100,99200,99200,99100,5
|
|
20230918,122700,456228400,99100,99100,99100,99100,1
|
|
20230918,122600,456129300,99100,99200,99200,99100,7
|
|
20230918,122500,455435200,99100,99100,99100,99100,2
|
|
20230918,122400,455237000,99100,99200,99200,99100,5
|
|
20230918,122300,454741200,99100,99100,99100,99100,6
|
|
20230918,122200,454146600,99100,99200,99200,99100,89
|
|
20230918,122100,445318200,99100,99100,99100,99100,1
|
|
20230918,122000,445219100,99200,99100,99200,99100,8
|
|
20230918,121900,444425900,99100,99100,99100,99100,1
|
|
20230918,121800,444326800,99200,99100,99200,99100,6
|
|
20230918,121700,443731700,99100,99200,99200,99100,93
|
|
20230918,121600,434507000,99100,99100,99100,99100,3
|
|
20230918,121500,434209700,99100,99200,99200,99100,5
|
|
20230918,121400,433713800,99100,99100,99100,99100,3
|
|
20230918,121300,433416500,99100,99200,99200,99100,5
|
|
20230918,121200,432920600,99100,99100,99100,99100,2
|
|
20230918,121100,432722400,99100,99200,99200,99100,61
|
|
20230918,121000,426671400,99100,99200,99200,99100,29
|
|
20230918,120900,423794800,99200,99100,99200,99100,5
|
|
20230918,120800,423299000,99100,99100,99100,99100,1
|
|
20230918,120700,423199900,99200,99200,99200,99200,5
|
|
20230918,120600,422703900,99100,99100,99100,99100,2
|
|
20230918,120500,422505700,99200,99200,99200,99100,110
|
|
20230918,120400,411593800,99200,99300,99300,99200,132
|
|
20230918,120300,398486300,99200,99200,99200,99200,3
|
|
20230918,120200,398188700,99200,99300,99300,99200,6
|
|
20230918,120100,397593200,99200,99200,99200,99200,1
|
|
20230918,120000,397494000,99200,99200,99300,99200,9
|
|
20230918,115900,396600700,99200,99200,99200,99200,1
|
|
20230918,115800,396501500,99200,99300,99300,99200,6
|
|
20230918,115700,395906000,99200,99200,99200,99200,3
|
|
20230918,115600,395608400,99300,99200,99300,99200,56
|
|
20230918,115500,390047800,99200,99200,99200,99200,3
|
|
20230918,115400,389750200,99300,99200,99300,99200,36
|
|
20230918,115300,386175500,99300,99200,99300,99200,2
|
|
20230918,115200,385977000,99200,99200,99300,99200,31
|
|
20230918,115100,382901300,99100,99100,99100,99100,2
|
|
20230918,115000,382703100,99200,99100,99200,99100,33
|
|
20230918,114900,379429600,99100,99200,99200,99100,41
|
|
20230918,114800,375362600,99100,99100,99100,99100,2
|
|
20230918,114700,375164400,99200,99300,99300,99200,145
|
|
20230918,114600,360768300,99300,99300,99300,99300,1
|
|
20230918,114500,360669000,99300,99400,99400,99300,8
|
|
20230918,114400,359874000,99300,99300,99300,99300,1
|
|
20230918,114300,359774700,99400,99400,99400,99400,57
|
|
20230918,114200,354108900,99300,99300,99300,99300,2
|
|
20230918,114100,353910300,99300,99400,99400,99300,6
|
|
20230918,114000,353314000,99300,99300,99300,99300,5
|
|
20230918,113900,352817500,99300,99400,99400,99300,68
|
|
20230918,113800,346058800,99400,99200,99400,99200,2
|
|
20230918,113700,345860200,99300,99200,99300,99200,42
|
|
20230918,113600,341689800,99200,99300,99300,99200,28
|
|
20230918,113500,338909500,99300,99200,99300,99200,16
|
|
20230918,113400,337321900,99200,99200,99200,99200,21
|
|
20230918,113300,335238700,99200,99200,99200,99100,100
|
|
20230918,113200,325319200,99300,99300,99300,99300,3
|
|
20230918,113100,325021300,99200,99200,99200,99200,3
|
|
20230918,113000,324723700,99300,99300,99400,99300,129
|
|
20230918,112900,311905900,99300,99300,99300,99300,0
|
|
20230918,112800,311905900,99300,99200,99300,99200,41
|
|
20230918,112700,307834700,99200,99200,99200,99200,3
|
|
20230918,112600,307537100,99200,99300,99300,99200,5
|
|
20230918,112500,307040700,99200,99200,99200,99200,76
|
|
20230918,112400,299501500,99100,99100,99200,99100,7
|
|
20230918,112300,298807400,99100,99100,99100,99100,53
|
|
20230918,112200,293555100,99100,99100,99100,99100,3
|
|
20230918,112100,293257800,99000,99000,99000,99000,2
|
|
20230918,112000,293059800,99000,99000,99000,99000,2
|
|
20230918,111900,292861800,99000,99000,99000,99000,2
|
|
20230918,111800,292663800,99000,99000,99000,99000,0
|
|
20230918,111700,292663800,99000,99000,99000,99000,1
|
|
20230918,111600,292564800,99000,99000,99000,99000,2
|
|
20230918,111500,292366800,99000,99000,99000,99000,0
|
|
20230918,111400,292366800,99000,99100,99100,99000,192
|
|
20230918,111300,273343500,99100,99100,99100,99100,53
|
|
20230918,111200,268091200,99200,99100,99200,99100,8
|
|
20230918,111100,267297700,99100,99100,99100,99100,0
|
|
20230918,111000,267297700,99100,99100,99100,99100,3
|
|
20230918,110900,267000400,99100,99100,99100,99100,3
|
|
20230918,110800,266703100,99100,99100,99100,99100,1
|
|
20230918,110700,266604000,99100,99000,99100,99000,29
|
|
20230918,110600,263730200,99000,99000,99000,99000,14
|
|
20230918,110500,262344200,99000,99000,99000,99000,2
|
|
20230918,110400,262146200,99000,99000,99000,99000,6
|
|
20230918,110300,261552200,99000,99000,99000,99000,0
|
|
20230918,110200,261552200,99000,99000,99000,99000,1
|
|
20230918,110100,261453200,99000,99100,99100,99000,2
|
|
20230918,110000,261255100,99100,99100,99100,99100,54
|
|
20230918,105900,255903700,98900,98900,99000,98900,12
|
|
20230918,105800,254716100,98900,99000,99000,98900,30
|
|
20230918,105700,251746300,99000,99000,99000,99000,10
|
|
20230918,105600,250756300,99000,99000,99000,99000,21
|
|
20230918,105500,248677300,98900,98900,98900,98900,1
|
|
20230918,105400,248578400,98900,99200,99200,98900,238
|
|
20230918,105300,224983500,99200,99200,99200,99200,46
|
|
20230918,105200,220420300,99100,99100,99100,99100,1
|
|
20230918,105100,220321200,99100,99100,99100,99100,3
|
|
20230918,105000,220023900,99100,99100,99100,99100,0
|
|
20230918,104900,220023900,99100,99100,99100,99100,1
|
|
20230918,104800,219924800,99100,99000,99100,99000,17
|
|
20230918,104700,218240300,99000,99000,99000,99000,3
|
|
20230918,104600,217943300,99000,98800,99000,98800,137
|
|
20230918,104500,204405000,98700,98600,98700,98600,22
|
|
20230918,104400,202234300,98500,98400,98500,98400,8
|
|
20230918,104300,201446600,98400,98400,98600,98400,24
|
|
20230918,104200,199083600,98400,98300,98400,98300,44
|
|
20230918,104100,194754100,98300,98300,98300,98300,2
|
|
20230918,104000,194557500,98300,98300,98400,98300,3
|
|
20230918,103900,194262500,98300,98300,98300,98300,0
|
|
20230918,103800,194262500,98300,98200,98300,98200,23
|
|
20230918,103700,192001700,98300,98200,98300,98200,9
|
|
20230918,103600,191117200,98200,98200,98200,98200,1
|
|
20230918,103500,191019000,98200,98200,98200,98200,1
|
|
20230918,103400,190920800,98200,98100,98200,98100,34
|
|
20230918,103300,187582100,98100,98100,98100,98100,110
|
|
20230918,103200,176791100,98100,98100,98100,98100,1
|
|
20230918,103100,176693000,98100,98100,98100,98100,0
|
|
20230918,103000,176693000,98100,98200,98200,98100,56
|
|
20230918,102900,171196100,98200,98200,98200,98200,5
|
|
20230918,102800,170705100,98200,98100,98200,98100,74
|
|
20230918,102700,163444800,98100,98200,98200,98100,402
|
|
20230918,102600,123971200,98200,98300,98300,98200,190
|
|
20230918,102500,105298400,98600,98600,98600,98600,0
|
|
20230918,102400,105298400,98600,98500,98600,98500,111
|
|
20230918,102300,94361300,98200,98200,98200,98200,10
|
|
20230918,102200,93379300,98500,98500,98500,98500,0
|
|
20230918,102100,93379300,98500,98500,98500,98500,0
|
|
20230918,102000,93379300,98500,98400,98500,98400,39
|
|
20230918,101900,89541600,98400,98400,98400,98400,0
|
|
20230918,101800,89541600,98400,98400,98400,98400,0
|
|
20230918,101700,89541600,98400,98400,98400,98400,0
|
|
20230918,101600,89541600,98400,98400,98400,98400,1
|
|
20230918,101500,89443200,98400,98400,98400,98400,1
|
|
20230918,101400,89344800,98400,98400,98400,98400,0
|
|
20230918,101300,89344800,98400,98400,98400,98400,9
|
|
20230918,101200,88459200,98400,98400,98400,98400,25
|
|
20230918,101100,85999200,98400,98400,98400,98400,0
|
|
20230918,101000,85999200,98400,98400,98400,98400,3
|
|
20230918,100900,85704000,98400,98400,98400,98400,1
|
|
20230918,100800,85605600,98200,98200,98200,98200,0
|
|
20230918,100700,85605600,98200,98200,98200,98200,6
|
|
20230918,100600,85016400,98300,98300,98300,98300,17
|
|
20230918,100500,83345300,98400,98400,98400,98400,0
|
|
20230918,100400,83345300,98400,98400,98400,98400,13
|
|
20230918,100300,82066100,98400,98400,98400,98400,0
|
|
20230918,100200,82066100,98400,98400,98400,98400,0
|
|
20230918,100100,82066100,98400,98400,98400,98400,10
|
|
20230918,100000,81082100,98500,98500,98500,98500,2
|
|
20230918,095900,80885100,98200,98200,98200,98200,0
|
|
20230918,095800,80885100,98200,98100,98200,98100,45
|
|
20230918,095700,76466200,98100,98100,98100,98100,0
|
|
20230918,095600,76466200,98100,98100,98100,98100,9
|
|
20230918,095500,75583300,98000,97900,98000,97900,29
|
|
20230918,095400,72743800,97900,97900,97900,97900,0
|
|
20230918,095300,72743800,97900,97900,97900,97900,0
|
|
20230918,095200,72743800,97900,97900,97900,97900,0
|
|
20230918,095100,72743800,97900,97900,97900,97900,5
|
|
20230918,095000,72254300,97800,97800,97800,97800,0
|
|
20230918,094900,72254300,97800,97800,97800,97800,1
|
|
20230918,094800,72156500,98000,98000,98000,98000,0
|
|
20230918,094700,72156500,98000,98000,98000,98000,0
|
|
20230918,094600,72156500,98000,98000,98000,98000,26
|
|
20230918,094500,69608500,98200,98200,98200,98200,0
|
|
20230918,094400,69608500,98200,98200,98200,98200,0
|
|
20230918,094300,69608500,98200,98000,98200,98000,10
|
|
20230918,094200,68628300,98000,98000,98000,98000,0
|
|
20230918,094100,68628300,98000,98000,98000,98000,10
|
|
20230918,094000,67648300,98000,97600,98000,97600,58
|
|
20230918,093900,61972000,97500,97600,97600,97500,17
|
|
20230918,093800,60312900,97800,97900,97900,97800,2
|
|
20230918,093700,60117200,97600,97600,97600,97600,1
|
|
20230918,093600,60019600,97600,97600,97600,97600,0
|
|
20230918,093500,60019600,97600,97900,97900,97600,8
|
|
20230918,093400,59236700,97600,97600,97600,97600,2
|
|
20230918,093300,59041500,97600,97400,97700,97400,5
|
|
20230918,093200,58553600,97400,97400,97400,97400,0
|
|
20230918,093100,58553600,97400,97400,97400,97400,0
|
|
20230918,093000,58553600,97400,97400,97400,97400,1
|
|
20230918,092900,58456200,97400,97400,97400,97400,3
|
|
20230918,092800,58164000,97400,97400,97400,97300,11
|
|
20230918,092700,57092700,98800,97300,98800,97300,27
|
|
20230918,092600,54446300,97300,97100,97300,97100,11
|
|
20230918,092500,53376200,97100,97100,97200,97100,7
|
|
20230918,092400,52696300,97100,97100,97100,97100,6
|
|
20230918,092300,52113700,97100,97100,97100,97100,11
|
|
20230918,092200,51045600,97100,97100,97100,97100,2
|
|
20230918,092100,50851400,97100,97100,97100,97100,0
|
|
20230918,092000,50851400,97100,97000,97100,97000,3
|
|
20230918,091900,50560200,97200,97200,97200,97200,0
|
|
20230918,091800,50560200,97200,97000,97200,97000,16
|
|
20230918,091700,49006600,97100,97100,97100,97100,52
|
|
20230918,091600,43957400,97100,97000,97100,97000,25
|
|
20230918,091500,41530900,97000,97100,97100,97000,2
|
|
20230918,091400,41336800,97100,97200,97200,97100,47
|
|
20230918,091300,36771400,97300,97400,97400,97300,2
|
|
20230918,091200,36576700,97500,97500,97600,97500,14
|
|
20230918,091100,35211600,97600,97600,97600,97600,3
|
|
20230918,091000,34918800,97600,97900,97900,97600,21
|
|
20230918,090900,32867300,97800,97800,97800,97800,0
|
|
20230918,090800,32867300,97800,97700,97800,97700,30
|
|
20230918,090700,29933500,97800,97800,97800,97800,9
|
|
20230918,090600,29053300,98000,98100,98100,98000,63
|
|
20230918,090500,22873400,98100,98100,98100,98100,5
|
|
20230918,090400,22382900,98900,98100,98900,98100,8
|
|
20230918,090300,21592500,98100,98100,98100,98100,2
|
|
20230918,090200,21396300,98100,98100,98100,98100,0
|
|
20230918,090100,21396300,98100,98900,98900,98000,42
|
|
20230918,090000,17265600,99800,99800,99900,99700,173
|