574 lines
29 KiB
CSV
574 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,183100,346820000,99200,99200,99200,99200,27
|
|
20230919,183000,346820000,99200,99200,99200,99200,0
|
|
20230919,182900,346820000,99200,99200,99200,99200,0
|
|
20230919,182800,346820000,99200,99200,99200,99200,0
|
|
20230919,182700,346820000,99200,99200,99200,99200,0
|
|
20230919,182600,346820000,99200,99200,99200,99200,0
|
|
20230919,182500,346820000,99200,99200,99200,99200,0
|
|
20230919,182400,346820000,99200,99200,99200,99200,0
|
|
20230919,182300,346820000,99200,99200,99200,99200,0
|
|
20230919,182200,346820000,99200,99200,99200,99200,0
|
|
20230919,182100,346820000,99200,99200,99200,99200,0
|
|
20230919,182000,346820000,99200,99200,99200,99200,0
|
|
20230919,181900,346820000,99200,99200,99200,99200,0
|
|
20230919,181800,346820000,99200,99200,99200,99200,0
|
|
20230919,181700,346820000,99200,99200,99200,99200,0
|
|
20230919,181600,346820000,99200,99200,99200,99200,0
|
|
20230919,181500,346820000,99200,99200,99200,99200,0
|
|
20230919,181400,346820000,99200,99200,99200,99200,0
|
|
20230919,181300,346820000,99200,99200,99200,99200,0
|
|
20230919,181200,346820000,99200,99200,99200,99200,0
|
|
20230919,181100,346820000,99200,99200,99200,99200,0
|
|
20230919,181000,346820000,99200,99200,99200,99200,0
|
|
20230919,180900,346820000,99200,99200,99200,99200,0
|
|
20230919,180800,346820000,99200,99200,99200,99200,0
|
|
20230919,180700,346820000,99200,99200,99200,99200,0
|
|
20230919,180600,346820000,99200,99200,99200,99200,0
|
|
20230919,180500,346820000,99200,99200,99200,99200,0
|
|
20230919,180400,346820000,99200,99200,99200,99200,0
|
|
20230919,180300,346820000,99200,99200,99200,99200,0
|
|
20230919,180200,346820000,99200,99200,99200,99200,0
|
|
20230919,180100,346820000,99200,99200,99200,99200,27
|
|
20230919,180000,346820000,99200,99200,99200,99200,0
|
|
20230919,175900,346820000,99200,99200,99200,99200,0
|
|
20230919,175800,346820000,99200,99200,99200,99200,0
|
|
20230919,175700,346820000,99200,99200,99200,99200,0
|
|
20230919,175600,346820000,99200,99200,99200,99200,0
|
|
20230919,175500,346820000,99200,99200,99200,99200,0
|
|
20230919,175400,346820000,99200,99200,99200,99200,0
|
|
20230919,175300,346820000,99200,99200,99200,99200,0
|
|
20230919,175200,346820000,99200,99200,99200,99200,0
|
|
20230919,175100,346820000,99200,99200,99200,99200,0
|
|
20230919,175000,346820000,99200,99200,99200,99200,0
|
|
20230919,174900,346820000,99200,99200,99200,99200,0
|
|
20230919,174800,346820000,99200,99200,99200,99200,0
|
|
20230919,174700,346820000,99200,99200,99200,99200,0
|
|
20230919,174600,346820000,99200,99200,99200,99200,0
|
|
20230919,174500,346820000,99200,99200,99200,99200,0
|
|
20230919,174400,346820000,99200,99200,99200,99200,0
|
|
20230919,174300,346820000,99200,99200,99200,99200,0
|
|
20230919,174200,346820000,99200,99200,99200,99200,0
|
|
20230919,174100,346820000,99200,99200,99200,99200,0
|
|
20230919,174000,346820000,99200,99200,99200,99200,0
|
|
20230919,173900,346820000,99200,99200,99200,99200,0
|
|
20230919,173800,346820000,99200,99200,99200,99200,0
|
|
20230919,173700,346820000,99200,99200,99200,99200,0
|
|
20230919,173600,346820000,99200,99200,99200,99200,0
|
|
20230919,173500,346820000,99200,99200,99200,99200,0
|
|
20230919,173400,346820000,99200,99200,99200,99200,0
|
|
20230919,173300,346820000,99200,99200,99200,99200,0
|
|
20230919,173200,346820000,99200,99200,99200,99200,0
|
|
20230919,173100,346820000,99200,99200,99200,99200,27
|
|
20230919,173000,346820000,99200,99200,99200,99200,0
|
|
20230919,172900,346820000,99200,99200,99200,99200,0
|
|
20230919,172800,346820000,99200,99200,99200,99200,0
|
|
20230919,172700,346820000,99200,99200,99200,99200,0
|
|
20230919,172600,346820000,99200,99200,99200,99200,0
|
|
20230919,172500,346820000,99200,99200,99200,99200,0
|
|
20230919,172400,346820000,99200,99200,99200,99200,0
|
|
20230919,172300,346820000,99200,99200,99200,99200,0
|
|
20230919,172200,346820000,99200,99200,99200,99200,0
|
|
20230919,172100,346820000,99200,99200,99200,99200,0
|
|
20230919,172000,346820000,99200,99200,99200,99200,0
|
|
20230919,171900,346820000,99200,99200,99200,99200,0
|
|
20230919,171800,346820000,99200,99200,99200,99200,0
|
|
20230919,171700,346820000,99200,99200,99200,99200,0
|
|
20230919,171600,346820000,99200,99200,99200,99200,0
|
|
20230919,171500,346820000,99200,99200,99200,99200,0
|
|
20230919,171400,346820000,99200,99200,99200,99200,0
|
|
20230919,171300,346820000,99200,99200,99200,99200,0
|
|
20230919,171200,346820000,99200,99200,99200,99200,0
|
|
20230919,171100,346820000,99200,99200,99200,99200,0
|
|
20230919,171000,346820000,99200,99200,99200,99200,0
|
|
20230919,170900,346820000,99200,99200,99200,99200,0
|
|
20230919,170800,346820000,99200,99200,99200,99200,0
|
|
20230919,170700,346820000,99200,99200,99200,99200,0
|
|
20230919,170600,346820000,99200,99200,99200,99200,0
|
|
20230919,170500,346820000,99200,99200,99200,99200,0
|
|
20230919,170400,346820000,99200,99200,99200,99200,0
|
|
20230919,170300,346820000,99200,99200,99200,99200,0
|
|
20230919,170200,346820000,99200,99200,99200,99200,0
|
|
20230919,170100,346820000,99200,99200,99200,99200,27
|
|
20230919,170000,346820000,99200,99200,99200,99200,0
|
|
20230919,165900,346820000,99200,99200,99200,99200,0
|
|
20230919,165800,346820000,99200,99200,99200,99200,0
|
|
20230919,165700,346820000,99200,99200,99200,99200,0
|
|
20230919,165600,346820000,99200,99200,99200,99200,0
|
|
20230919,165500,346820000,99200,99200,99200,99200,0
|
|
20230919,165400,346820000,99200,99200,99200,99200,0
|
|
20230919,165300,346820000,99200,99200,99200,99200,0
|
|
20230919,165200,346820000,99200,99200,99200,99200,0
|
|
20230919,165100,346820000,99200,99200,99200,99200,0
|
|
20230919,165000,346820000,99200,99200,99200,99200,0
|
|
20230919,164900,346820000,99200,99200,99200,99200,0
|
|
20230919,164800,346820000,99200,99200,99200,99200,0
|
|
20230919,164700,346820000,99200,99200,99200,99200,0
|
|
20230919,164600,346820000,99200,99200,99200,99200,0
|
|
20230919,164500,346820000,99200,99200,99200,99200,0
|
|
20230919,164400,346820000,99200,99200,99200,99200,0
|
|
20230919,164300,346820000,99200,99200,99200,99200,0
|
|
20230919,164200,346820000,99200,99200,99200,99200,0
|
|
20230919,164100,346820000,99200,99200,99200,99200,0
|
|
20230919,164000,346820000,99200,99200,99200,99200,0
|
|
20230919,163900,346820000,99200,99200,99200,99200,0
|
|
20230919,163800,346820000,99200,99200,99200,99200,0
|
|
20230919,163700,346820000,99200,99200,99200,99200,0
|
|
20230919,163600,346820000,99200,99200,99200,99200,0
|
|
20230919,163500,346820000,99200,99200,99200,99200,0
|
|
20230919,163400,346820000,99200,99200,99200,99200,0
|
|
20230919,163300,346820000,99200,99200,99200,99200,0
|
|
20230919,163200,346820000,99200,99200,99200,99200,0
|
|
20230919,163100,346820000,99200,99200,99200,99200,27
|
|
20230919,163000,346820000,99200,99200,99200,99200,0
|
|
20230919,162900,346820000,99200,99200,99200,99200,0
|
|
20230919,162800,346820000,99200,99200,99200,99200,0
|
|
20230919,162700,346820000,99200,99200,99200,99200,0
|
|
20230919,162600,346820000,99200,99200,99200,99200,0
|
|
20230919,162500,346820000,99200,99200,99200,99200,0
|
|
20230919,162400,346820000,99200,99200,99200,99200,0
|
|
20230919,162300,346820000,99200,99200,99200,99200,0
|
|
20230919,162200,346820000,99200,99200,99200,99200,0
|
|
20230919,162100,346820000,99200,99200,99200,99200,0
|
|
20230919,162000,346820000,99200,99200,99200,99200,0
|
|
20230919,161900,346820000,99200,99200,99200,99200,0
|
|
20230919,161800,346820000,99200,99200,99200,99200,0
|
|
20230919,161700,346820000,99200,99200,99200,99200,0
|
|
20230919,161600,346820000,99200,99200,99200,99200,0
|
|
20230919,161500,346820000,99200,99200,99200,99200,0
|
|
20230919,161400,346820000,99200,99200,99200,99200,0
|
|
20230919,161300,346820000,99200,99200,99200,99200,0
|
|
20230919,161200,346820000,99200,99200,99200,99200,0
|
|
20230919,161100,346820000,99200,99200,99200,99200,0
|
|
20230919,161000,346820000,99200,99200,99200,99200,0
|
|
20230919,160900,346820000,99200,99200,99200,99200,0
|
|
20230919,160800,346820000,99200,99200,99200,99200,0
|
|
20230919,160700,346820000,99200,99200,99200,99200,0
|
|
20230919,160600,346820000,99200,99200,99200,99200,0
|
|
20230919,160500,346820000,99200,99200,99200,99200,0
|
|
20230919,160400,346820000,99200,99200,99200,99200,0
|
|
20230919,160300,346820000,99200,99200,99200,99200,0
|
|
20230919,160200,346820000,99200,99200,99200,99200,0
|
|
20230919,160100,346820000,99200,99200,99200,99200,27
|
|
20230919,160000,346820000,99200,99200,99200,99200,0
|
|
20230919,155900,346820000,99200,99200,99200,99200,0
|
|
20230919,155800,346820000,99200,99200,99200,99200,0
|
|
20230919,155700,346820000,99200,99200,99200,99200,0
|
|
20230919,155600,346820000,99200,99200,99200,99200,0
|
|
20230919,155500,346820000,99200,99200,99200,99200,0
|
|
20230919,155400,346820000,99200,99200,99200,99200,0
|
|
20230919,155300,346820000,99200,99200,99200,99200,0
|
|
20230919,155200,346820000,99200,99200,99200,99200,0
|
|
20230919,155100,346820000,99200,99200,99200,99200,0
|
|
20230919,155000,346820000,99200,99200,99200,99200,0
|
|
20230919,154900,346820000,99200,99200,99200,99200,0
|
|
20230919,154800,346820000,99200,99200,99200,99200,0
|
|
20230919,154700,346820000,99200,99200,99200,99200,0
|
|
20230919,154600,346820000,99200,99200,99200,99200,0
|
|
20230919,154500,346820000,99200,99200,99200,99200,0
|
|
20230919,154400,346820000,99200,99200,99200,99200,0
|
|
20230919,154300,346820000,99200,99200,99200,99200,0
|
|
20230919,154200,346820000,99200,99200,99200,99200,0
|
|
20230919,154100,346820000,99200,99200,99200,99200,0
|
|
20230919,154000,346820000,99200,99200,99200,99200,0
|
|
20230919,153900,346820000,99200,99200,99200,99200,0
|
|
20230919,153800,346820000,99200,99200,99200,99200,0
|
|
20230919,153700,346820000,99200,99200,99200,99200,0
|
|
20230919,153600,346820000,99200,99200,99200,99200,0
|
|
20230919,153500,346820000,99200,99200,99200,99200,0
|
|
20230919,153400,346820000,99200,99200,99200,99200,0
|
|
20230919,153300,346820000,99200,99200,99200,99200,0
|
|
20230919,153200,346820000,99200,99200,99200,99200,0
|
|
20230919,153100,346820000,99200,99200,99200,99200,27
|
|
20230919,153000,346820000,99200,99200,99200,99200,27
|
|
20230919,152900,344141600,99000,99000,99000,99000,0
|
|
20230919,152800,344141600,99000,99000,99000,99000,0
|
|
20230919,152700,344141600,99000,99000,99000,99000,0
|
|
20230919,152600,344141600,99000,99000,99000,99000,0
|
|
20230919,152500,344141600,99000,99000,99000,99000,0
|
|
20230919,152400,344141600,99000,99000,99000,99000,0
|
|
20230919,152300,344141600,99000,99000,99000,99000,0
|
|
20230919,152200,344141600,99000,99000,99000,99000,0
|
|
20230919,152100,344141600,99000,99000,99000,99000,0
|
|
20230919,152000,344141600,99000,99000,99000,99000,0
|
|
20230919,151900,344141600,99000,99000,99000,98700,9
|
|
20230919,151800,343250900,98900,98900,98900,98900,1
|
|
20230919,151700,343152000,98700,99000,99000,98700,11
|
|
20230919,151600,342063300,98700,98900,98900,98700,11
|
|
20230919,151500,340975600,98600,98700,98700,98600,6
|
|
20230919,151400,340383900,99000,99000,99000,99000,10
|
|
20230919,151300,339393900,98700,98800,99000,98700,24
|
|
20230919,151200,337020900,98700,98700,98700,98700,0
|
|
20230919,151100,337020900,98700,98700,98700,98700,2
|
|
20230919,151000,336823500,98600,98600,98600,98600,1
|
|
20230919,150900,336724900,99000,99000,99000,99000,15
|
|
20230919,150800,335239900,98700,98700,98700,98700,1
|
|
20230919,150700,335141200,98700,98700,98700,98700,4
|
|
20230919,150600,334746400,98700,98800,98800,98700,12
|
|
20230919,150500,333561000,98700,98700,98700,98700,0
|
|
20230919,150400,333561000,98700,98800,98800,98700,11
|
|
20230919,150300,332474300,98800,98900,98900,98800,11
|
|
20230919,150200,331386500,98800,98800,98800,98800,0
|
|
20230919,150100,331386500,98800,98800,98800,98800,10
|
|
20230919,150000,330398500,99000,98800,99000,98800,15
|
|
20230919,145900,328915500,98700,98700,98700,98700,1
|
|
20230919,145800,328816800,98700,98800,98800,98700,12
|
|
20230919,145700,327631400,98700,98800,98800,98700,17
|
|
20230919,145600,325951900,98900,98900,98900,98900,10
|
|
20230919,145500,324962900,98900,98900,98900,98900,10
|
|
20230919,145400,323973900,98800,98800,98800,98800,0
|
|
20230919,145300,323973900,98800,98800,98800,98800,0
|
|
20230919,145200,323973900,98800,98800,98800,98800,10
|
|
20230919,145100,322985900,98800,98800,98800,98800,0
|
|
20230919,145000,322985900,98800,98800,98800,98800,13
|
|
20230919,144900,321701500,98800,98800,98800,98800,13
|
|
20230919,144800,320417100,98800,98800,98800,98800,0
|
|
20230919,144700,320417100,98800,98800,98800,98800,10
|
|
20230919,144600,319429100,98800,98800,98800,98800,10
|
|
20230919,144500,318441100,98800,98800,98800,98800,1
|
|
20230919,144400,318342300,98800,98800,98800,98800,10
|
|
20230919,144300,317354300,98800,98800,98800,98800,10
|
|
20230919,144200,316366300,98700,98700,98700,98700,1
|
|
20230919,144100,316267600,98800,98800,98800,98800,10
|
|
20230919,144000,315279600,98800,98800,98800,98800,10
|
|
20230919,143900,314291600,98600,98600,98600,98600,0
|
|
20230919,143800,314291600,98600,98600,98600,98600,1
|
|
20230919,143700,314193000,98700,98900,98900,98700,22
|
|
20230919,143600,312018600,98900,98900,98900,98900,10
|
|
20230919,143500,311029600,98900,98900,98900,98900,13
|
|
20230919,143400,309743900,98800,98800,98800,98800,1
|
|
20230919,143300,309645100,98900,98900,98900,98900,10
|
|
20230919,143200,308656100,98800,98800,98800,98800,0
|
|
20230919,143100,308656100,98800,98800,98800,98800,0
|
|
20230919,143000,308656100,98800,98800,98800,98800,10
|
|
20230919,142900,307668100,98800,98800,98800,98800,11
|
|
20230919,142800,306581300,98800,98800,98800,98800,0
|
|
20230919,142700,306581300,98800,98700,98800,98700,11
|
|
20230919,142600,305494600,98700,98900,98900,98700,38
|
|
20230919,142500,301739100,98900,98900,98900,98900,0
|
|
20230919,142400,301739100,98900,98900,98900,98900,10
|
|
20230919,142300,300750100,98900,98900,98900,98900,10
|
|
20230919,142200,299761100,98900,98900,98900,98900,0
|
|
20230919,142100,299761100,98900,98900,98900,98900,10
|
|
20230919,142000,298772100,98800,98800,98800,98800,0
|
|
20230919,141900,298772100,98800,98800,98800,98800,0
|
|
20230919,141800,298772100,98800,98900,98900,98800,11
|
|
20230919,141700,297684300,98900,98900,98900,98900,10
|
|
20230919,141600,296695300,98900,98900,98900,98900,16
|
|
20230919,141500,295112900,99000,99000,99000,99000,10
|
|
20230919,141400,294122900,99000,99000,99000,99000,0
|
|
20230919,141300,294122900,99000,99000,99000,99000,10
|
|
20230919,141200,293132900,98900,98900,98900,98900,3
|
|
20230919,141100,292836200,98900,98900,98900,98900,0
|
|
20230919,141000,292836200,98900,98900,98900,98800,22
|
|
20230919,140900,290660500,99000,99000,99000,99000,11
|
|
20230919,140800,289571500,99000,99000,99000,99000,0
|
|
20230919,140700,289571500,99000,99000,99000,99000,10
|
|
20230919,140600,288581500,99000,99000,99000,99000,10
|
|
20230919,140500,287591500,99000,99000,99000,99000,0
|
|
20230919,140400,287591500,99000,99000,99000,99000,10
|
|
20230919,140300,286601500,99000,99000,99000,99000,10
|
|
20230919,140200,285611500,99000,99000,99000,99000,1
|
|
20230919,140100,285512500,99000,99000,99000,99000,12
|
|
20230919,140000,284324500,99000,99000,99000,99000,10
|
|
20230919,135900,283334500,99000,99000,99000,99000,0
|
|
20230919,135800,283334500,99000,99000,99000,99000,13
|
|
20230919,135700,282047500,99000,99000,99000,99000,0
|
|
20230919,135600,282047500,99000,99000,99000,99000,11
|
|
20230919,135500,280958500,99000,99000,99000,99000,10
|
|
20230919,135400,279968500,98900,98900,98900,98900,1
|
|
20230919,135300,279869600,99000,99000,99000,99000,10
|
|
20230919,135200,278879600,99000,99000,99000,99000,10
|
|
20230919,135100,277889600,99000,99000,99000,99000,0
|
|
20230919,135000,277889600,99000,99000,99000,99000,10
|
|
20230919,134900,276899600,99000,99000,99000,99000,10
|
|
20230919,134800,275909600,99000,99000,99000,99000,0
|
|
20230919,134700,275909600,99000,99000,99000,99000,10
|
|
20230919,134600,274919600,99000,99100,99100,99000,32
|
|
20230919,134500,271750600,99100,99100,99100,99100,0
|
|
20230919,134400,271750600,99100,99100,99100,99100,14
|
|
20230919,134300,270363200,99100,99100,99100,99100,13
|
|
20230919,134200,269074900,99100,99100,99100,99100,0
|
|
20230919,134100,269074900,99100,99100,99100,99100,10
|
|
20230919,134000,268083900,99100,99100,99100,99100,10
|
|
20230919,133900,267092900,99100,99100,99100,99100,2
|
|
20230919,133800,266894700,99000,99100,99100,99000,11
|
|
20230919,133700,265804700,99100,99100,99100,99100,0
|
|
20230919,133600,265804700,99100,99100,99100,99100,10
|
|
20230919,133500,264813700,99100,99100,99100,99100,10
|
|
20230919,133400,263822700,99000,99000,99000,99000,0
|
|
20230919,133300,263822700,99000,99000,99000,99000,7
|
|
20230919,133200,263129700,99000,99000,99000,99000,10
|
|
20230919,133100,262139700,99000,99000,99000,99000,0
|
|
20230919,133000,262139700,99000,99000,99000,99000,11
|
|
20230919,132900,261050700,99000,99000,99000,99000,12
|
|
20230919,132800,259862700,98800,98800,98800,98800,0
|
|
20230919,132700,259862700,98800,98800,98800,98800,0
|
|
20230919,132600,259862700,98800,99100,99100,98800,26
|
|
20230919,132500,257289400,99000,99000,99000,99000,0
|
|
20230919,132400,257289400,99000,99000,99000,99000,9
|
|
20230919,132300,256398400,99000,99000,99000,99000,11
|
|
20230919,132200,255309400,98900,98900,98900,98900,0
|
|
20230919,132100,255309400,98900,98900,98900,98900,9
|
|
20230919,132000,254419300,98800,98800,98800,98800,0
|
|
20230919,131900,254419300,98800,98800,98800,98800,10
|
|
20230919,131800,253431300,98900,98900,98900,98900,0
|
|
20230919,131700,253431300,98900,98900,98900,98900,15
|
|
20230919,131600,251947800,99000,99000,99000,99000,10
|
|
20230919,131500,250957800,99000,99000,99000,99000,10
|
|
20230919,131400,249967800,99000,99000,99000,99000,0
|
|
20230919,131300,249967800,99000,99100,99100,99000,26
|
|
20230919,131200,247392800,99000,99000,99000,99000,0
|
|
20230919,131100,247392800,99000,99000,99000,99000,0
|
|
20230919,131000,247392800,99000,99000,99000,99000,10
|
|
20230919,130900,246402800,99000,99100,99100,99000,24
|
|
20230919,130800,244025800,99100,99100,99100,99100,0
|
|
20230919,130700,244025800,99100,99100,99100,99100,11
|
|
20230919,130600,242935700,99100,99100,99100,99100,10
|
|
20230919,130500,241944700,99100,99100,99100,99100,0
|
|
20230919,130400,241944700,99100,99100,99100,99100,10
|
|
20230919,130300,240953700,99000,99000,99000,99000,0
|
|
20230919,130200,240953700,99000,99000,99000,99000,0
|
|
20230919,130100,240953700,99000,99100,99100,99000,21
|
|
20230919,130000,238873700,99100,99100,99100,99100,10
|
|
20230919,125900,237882700,98800,98800,98800,98800,0
|
|
20230919,125800,237882700,98800,98800,98800,98800,0
|
|
20230919,125700,237882700,98800,98800,98800,98800,0
|
|
20230919,125600,237882700,98800,98900,98900,98800,15
|
|
20230919,125500,236399400,99000,99000,99000,99000,10
|
|
20230919,125400,235409400,99000,99000,99000,99000,0
|
|
20230919,125300,235409400,99000,98900,99000,98900,15
|
|
20230919,125200,233924900,98900,98900,98900,98900,0
|
|
20230919,125100,233924900,98900,98900,98900,98900,2
|
|
20230919,125000,233727100,99000,99000,99000,99000,12
|
|
20230919,124900,232539100,99100,99200,99200,99100,11
|
|
20230919,124800,231448000,99300,98800,99300,98800,151
|
|
20230919,124700,216486500,98900,98900,98900,98900,90
|
|
20230919,124600,207585500,98900,98900,98900,98900,10
|
|
20230919,124500,206596500,98800,98800,98800,98800,1
|
|
20230919,124400,206497700,98900,98800,98900,98800,11
|
|
20230919,124300,205409900,98800,98900,98900,98800,16
|
|
20230919,124200,203828100,98800,98800,98800,98800,2
|
|
20230919,124100,203630500,98900,98900,98900,98900,10
|
|
20230919,124000,202641500,98900,98900,98900,98900,10
|
|
20230919,123900,201652500,98900,98900,98900,98900,0
|
|
20230919,123800,201652500,98900,98900,98900,98900,10
|
|
20230919,123700,200663500,98800,98800,98800,98800,2
|
|
20230919,123600,200465900,98900,98900,98900,98900,13
|
|
20230919,123500,199180200,98800,98900,98900,98800,11
|
|
20230919,123400,198092400,98800,98800,98800,98800,3
|
|
20230919,123300,197796000,98900,98800,98900,98800,11
|
|
20230919,123200,196708200,98800,98900,98900,98800,14
|
|
20230919,123100,195323700,98900,98900,98900,98900,0
|
|
20230919,123000,195323700,98900,98900,98900,98900,10
|
|
20230919,122900,194334700,98700,98700,98700,98700,0
|
|
20230919,122800,194334700,98700,98700,98700,98700,1
|
|
20230919,122700,194236000,98800,98800,98800,98800,10
|
|
20230919,122600,193248000,98800,98900,98900,98800,11
|
|
20230919,122500,192160200,98900,98900,98900,98900,0
|
|
20230919,122400,192160200,98900,98800,98900,98800,11
|
|
20230919,122300,191072400,98800,98900,98900,98800,11
|
|
20230919,122200,189984600,98800,98800,98800,98800,1
|
|
20230919,122100,189885800,98800,98900,98900,98800,11
|
|
20230919,122000,188798000,98800,99000,99000,98800,24
|
|
20230919,121900,186423500,98900,98900,98900,98900,1
|
|
20230919,121800,186324600,99000,98900,99000,98900,11
|
|
20230919,121700,185235700,98800,98800,98800,98800,0
|
|
20230919,121600,185235700,98800,98800,98800,98800,0
|
|
20230919,121500,185235700,98800,98800,98900,98800,14
|
|
20230919,121400,183851500,98900,98900,98900,98900,0
|
|
20230919,121300,183851500,98900,98900,98900,98900,13
|
|
20230919,121200,182565800,98900,98900,98900,98900,10
|
|
20230919,121100,181576800,98900,98900,98900,98900,0
|
|
20230919,121000,181576800,98900,98800,98900,98800,11
|
|
20230919,120900,180489000,98900,98900,98900,98900,10
|
|
20230919,120800,179500000,98800,98800,98800,98800,0
|
|
20230919,120700,179500000,98800,98800,98800,98800,0
|
|
20230919,120600,179500000,98800,98800,98900,98800,13
|
|
20230919,120500,178214600,98700,99000,99000,98700,40
|
|
20230919,120400,174261000,98900,98900,98900,98900,1
|
|
20230919,120300,174162100,99000,99100,99100,99000,11
|
|
20230919,120200,173072100,99000,99000,99000,99000,2
|
|
20230919,120100,172874100,99000,99100,99100,99000,12
|
|
20230919,120000,171685000,99000,99100,99100,99000,16
|
|
20230919,115900,170100000,98900,98900,98900,98900,0
|
|
20230919,115800,170100000,98900,98900,98900,98900,0
|
|
20230919,115700,170100000,98900,99000,99000,98900,15
|
|
20230919,115600,168615200,98900,98900,98900,98900,8
|
|
20230919,115500,167824000,99200,99200,99200,99200,0
|
|
20230919,115400,167824000,99200,99200,99200,99200,0
|
|
20230919,115300,167824000,99200,99100,99200,98800,25
|
|
20230919,115200,165346300,99200,99200,99200,99200,10
|
|
20230919,115100,164354300,99200,99200,99200,99200,0
|
|
20230919,115000,164354300,99200,99200,99200,99200,10
|
|
20230919,114900,163362300,99100,99100,99100,99100,7
|
|
20230919,114800,162668600,99200,99200,99200,99200,2
|
|
20230919,114700,162470200,99200,99200,99200,99200,9
|
|
20230919,114600,161577400,99100,99100,99100,99100,9
|
|
20230919,114500,160685500,99000,99100,99100,99000,5
|
|
20230919,114400,160190100,99100,99100,99100,99100,10
|
|
20230919,114300,159199100,99100,99100,99100,99100,10
|
|
20230919,114200,158208100,99100,99100,99100,99100,0
|
|
20230919,114100,158208100,99100,99100,99100,99100,10
|
|
20230919,114000,157217100,99100,99100,99100,99100,10
|
|
20230919,113900,156226100,99200,99200,99200,99200,0
|
|
20230919,113800,156226100,99200,99100,99200,99100,12
|
|
20230919,113700,155036700,99000,99000,99000,99000,9
|
|
20230919,113600,154145700,99100,99000,99100,99000,22
|
|
20230919,113500,151966700,99100,99100,99100,99100,15
|
|
20230919,113400,150480200,99100,99100,99100,99100,1
|
|
20230919,113300,150381100,99200,99200,99200,99200,10
|
|
20230919,113200,149389100,99200,99200,99200,99200,10
|
|
20230919,113100,148397100,99200,99200,99200,99200,0
|
|
20230919,113000,148397100,99200,99200,99200,99200,10
|
|
20230919,112900,147405100,99100,99200,99200,99100,11
|
|
20230919,112800,146314000,99200,99200,99200,99200,20
|
|
20230919,112700,144330000,99300,99300,99300,99300,13
|
|
20230919,112600,143039100,99300,99300,99300,99300,10
|
|
20230919,112500,142046100,99300,99300,99300,99300,0
|
|
20230919,112400,142046100,99300,99300,99300,99300,10
|
|
20230919,112300,141053100,99300,99200,99300,99200,15
|
|
20230919,112200,139564100,99200,99200,99200,99200,0
|
|
20230919,112100,139564100,99200,99300,99300,99200,12
|
|
20230919,112000,138372600,99300,99300,99300,99300,10
|
|
20230919,111900,137379600,99300,99300,99300,99300,3
|
|
20230919,111800,137081700,99200,99200,99200,99200,0
|
|
20230919,111700,137081700,99200,99100,99200,99100,20
|
|
20230919,111600,135098700,99100,99100,99100,99100,10
|
|
20230919,111500,134107700,99100,99100,99100,99100,10
|
|
20230919,111400,133116700,99100,99100,99100,99100,3
|
|
20230919,111300,132819400,99100,99100,99100,99100,10
|
|
20230919,111200,131828400,99100,99100,99100,99100,24
|
|
20230919,111100,129450000,99100,99100,99100,99100,0
|
|
20230919,111000,129450000,99100,99100,99100,99100,10
|
|
20230919,110900,128459000,99100,99300,99300,99100,29
|
|
20230919,110800,125581600,99200,99200,99200,99200,2
|
|
20230919,110700,125383200,99200,99300,99300,99200,12
|
|
20230919,110600,124191800,99200,99400,99400,99200,96
|
|
20230919,110500,114658600,99400,99400,99400,99400,0
|
|
20230919,110400,114658600,99400,99400,99400,99400,10
|
|
20230919,110300,113664600,99300,99400,99400,99300,11
|
|
20230919,110200,112571300,99300,99300,99300,99300,0
|
|
20230919,110100,112571300,99300,99400,99400,99300,11
|
|
20230919,110000,111478000,99400,99400,99400,99400,11
|
|
20230919,105900,110384600,99300,99300,99300,99300,1
|
|
20230919,105800,110285300,99400,99400,99400,99400,10
|
|
20230919,105700,109291300,99300,99300,99300,99300,1
|
|
20230919,105600,109192000,99400,99400,99400,99400,10
|
|
20230919,105500,108198000,99300,99300,99400,99300,13
|
|
20230919,105400,106906100,99400,99400,99400,99400,0
|
|
20230919,105300,106906100,99400,99300,99400,99300,11
|
|
20230919,105200,105812800,99300,99400,99400,99300,11
|
|
20230919,105100,104719500,99300,99300,99300,99300,4
|
|
20230919,105000,104322300,99400,99300,99400,99300,11
|
|
20230919,104900,103229000,99400,99400,99400,99400,16
|
|
20230919,104800,101638600,99300,99300,99300,99300,3
|
|
20230919,104700,101340700,99400,99400,99400,99400,13
|
|
20230919,104600,100048500,99300,99300,99400,99300,12
|
|
20230919,104500,98855900,99400,99400,99400,99400,0
|
|
20230919,104400,98855900,99400,99300,99400,99300,15
|
|
20230919,104300,97365400,99300,99400,99400,99300,19
|
|
20230919,104200,95477700,99300,99300,99300,99300,1
|
|
20230919,104100,95378400,99300,99400,99400,99300,11
|
|
20230919,104000,94285100,99300,99300,99300,99300,20
|
|
20230919,103900,92299100,99200,99200,99200,99200,2
|
|
20230919,103800,92100700,99300,99300,99300,99300,10
|
|
20230919,103700,91107700,99200,99300,99300,99200,14
|
|
20230919,103600,89718800,99200,99200,99200,99200,52
|
|
20230919,103500,84560400,99200,98900,99200,98900,107
|
|
20230919,103400,73970800,98900,98900,98900,98800,19
|
|
20230919,103300,72091800,98900,98900,98900,98900,7
|
|
20230919,103200,71399500,99000,99000,99000,99000,10
|
|
20230919,103100,70409500,98900,98900,98900,98900,1
|
|
20230919,103000,70310600,99000,99000,99100,99000,29
|
|
20230919,102900,67438600,99100,99100,99100,99100,10
|
|
20230919,102800,66447600,99100,99100,99100,99100,2
|
|
20230919,102700,66249400,99100,99100,99100,99100,8
|
|
20230919,102600,65456600,99200,99200,99200,99200,3
|
|
20230919,102500,65159000,98900,98900,98900,98900,3
|
|
20230919,102400,64862300,98900,98900,98900,98900,2
|
|
20230919,102300,64664500,98700,98700,98700,98700,231
|
|
20230919,102200,41864800,98600,98600,98600,98600,1
|
|
20230919,102100,41766200,98700,98700,98700,98700,10
|
|
20230919,102000,40779200,98600,98700,98700,98600,12
|
|
20230919,101900,39595000,98600,98600,98600,98600,1
|
|
20230919,101800,39496400,98700,98600,98700,98600,15
|
|
20230919,101700,38016100,98600,98600,98600,98600,2
|
|
20230919,101600,37818900,98700,98700,98700,98700,15
|
|
20230919,101500,36338400,98700,99100,99200,98700,158
|
|
20230919,101400,20720900,99100,99000,99100,99000,2
|
|
20230919,101300,20522800,99000,99000,99000,99000,10
|
|
20230919,101200,19532800,99000,99000,99000,99000,0
|
|
20230919,101100,19532800,99000,99000,99000,99000,0
|
|
20230919,101000,19532800,99000,99000,99000,99000,2
|
|
20230919,100900,19334800,98800,98800,98800,98800,0
|
|
20230919,100800,19334800,98800,98800,98800,98800,0
|
|
20230919,100700,19334800,98800,98800,98800,98800,5
|
|
20230919,100600,18840800,98700,98700,98700,98700,0
|
|
20230919,100500,18840800,98700,98700,98700,98700,0
|
|
20230919,100400,18840800,98700,98700,98700,98700,0
|
|
20230919,100300,18840800,98700,98700,98700,98700,0
|
|
20230919,100200,18840800,98700,98700,98700,98700,0
|
|
20230919,100100,18840800,98700,98700,98700,98700,0
|
|
20230919,100000,18840800,98700,98700,98700,98700,0
|
|
20230919,095900,18840800,98700,98700,98700,98700,0
|
|
20230919,095800,18840800,98700,98700,98700,98700,0
|
|
20230919,095700,18840800,98700,98700,98700,98700,0
|
|
20230919,095600,18840800,98700,98700,98700,98700,0
|
|
20230919,095500,18840800,98700,98700,98700,98700,0
|
|
20230919,095400,18840800,98700,98700,98700,98700,0
|
|
20230919,095300,18840800,98700,98700,98700,98700,0
|
|
20230919,095200,18840800,98700,98700,98700,98700,0
|
|
20230919,095100,18840800,98700,98700,98700,98700,0
|
|
20230919,095000,18840800,98700,98700,98700,98700,0
|
|
20230919,094900,18840800,98700,98700,98700,98700,24
|
|
20230919,094800,16472000,98700,98700,98700,98700,0
|
|
20230919,094700,16472000,98700,98700,98700,98700,0
|
|
20230919,094600,16472000,98700,98700,98700,98700,0
|
|
20230919,094500,16472000,98700,98700,98700,98700,1
|
|
20230919,094400,16373300,98700,98700,98700,98700,1
|
|
20230919,094300,16274600,98700,98700,98700,98700,0
|
|
20230919,094200,16274600,98700,98700,98700,98700,0
|
|
20230919,094100,16274600,98700,98700,98700,98700,0
|
|
20230919,094000,16274600,98700,98700,98700,98700,0
|
|
20230919,093900,16274600,98700,98700,98700,98700,2
|
|
20230919,093800,16077200,99000,99000,99000,99000,0
|
|
20230919,093700,16077200,99000,99000,99000,99000,1
|
|
20230919,093600,15978200,99000,99000,99000,99000,0
|
|
20230919,093500,15978200,99000,99000,99000,99000,0
|
|
20230919,093400,15978200,99000,99000,99000,99000,1
|
|
20230919,093300,15879200,99000,99000,99000,99000,1
|
|
20230919,093200,15780200,98700,98700,98700,98700,0
|
|
20230919,093100,15780200,98700,98700,98700,98700,0
|
|
20230919,093000,15780200,98700,98700,98700,98700,0
|
|
20230919,092900,15780200,98700,98700,98700,98700,0
|
|
20230919,092800,15780200,98700,98700,98700,98700,0
|
|
20230919,092700,15780200,98700,98700,98700,98700,1
|
|
20230919,092600,15681500,98700,99000,99000,98700,3
|
|
20230919,092500,15384800,99000,98700,99000,98700,2
|
|
20230919,092400,15187100,98700,98700,98700,98700,1
|
|
20230919,092300,15088400,98700,98700,98700,98700,0
|
|
20230919,092200,15088400,98700,98800,98800,98700,2
|
|
20230919,092100,14890900,98900,98900,98900,98900,1
|
|
20230919,092000,14792000,98900,98900,99200,98900,4
|
|
20230919,091900,14396100,98900,98900,98900,98900,1
|
|
20230919,091800,14297200,98900,99200,99200,98900,2
|
|
20230919,091700,14099100,99200,98200,99200,98200,64
|
|
20230919,091600,7769800,98800,98800,98800,98800,0
|
|
20230919,091500,7769800,98800,98300,98800,98300,18
|
|
20230919,091400,5996000,98300,98400,98400,98300,4
|
|
20230919,091300,5602500,98700,98700,98700,98700,3
|
|
20230919,091200,5306400,98800,98800,98800,98800,0
|
|
20230919,091100,5306400,98800,98800,98800,98800,1
|
|
20230919,091000,5207600,98800,98800,98800,98800,4
|
|
20230919,090900,4812400,98800,98700,98800,98700,6
|
|
20230919,090800,4219700,98700,98700,98700,98700,3
|
|
20230919,090700,3923600,98700,98300,98700,98300,7
|
|
20230919,090600,3235100,98200,98200,98200,98200,5
|
|
20230919,090500,2744100,98000,97900,98000,97900,22
|
|
20230919,090400,589900,97800,97800,97800,97800,0
|
|
20230919,090300,589900,97800,97800,97800,97800,0
|
|
20230919,090200,589900,97800,98000,98000,97800,2
|
|
20230919,090100,394100,98000,98700,98700,98000,4
|
|
20230919,090000,0,99000,99000,99000,99000,0
|