573 lines
30 KiB
CSV
573 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,183000,1302528000,69600,69600,69600,69600,40
|
|
20230816,182900,1302528000,69600,69600,69600,69600,0
|
|
20230816,182800,1302528000,69600,69600,69600,69600,0
|
|
20230816,182700,1302528000,69600,69600,69600,69600,0
|
|
20230816,182600,1302528000,69600,69600,69600,69600,0
|
|
20230816,182500,1302528000,69600,69600,69600,69600,0
|
|
20230816,182400,1302528000,69600,69600,69600,69600,0
|
|
20230816,182300,1302528000,69600,69600,69600,69600,0
|
|
20230816,182200,1302528000,69600,69600,69600,69600,0
|
|
20230816,182100,1302528000,69600,69600,69600,69600,0
|
|
20230816,182000,1302528000,69600,69600,69600,69600,0
|
|
20230816,181900,1302528000,69600,69600,69600,69600,0
|
|
20230816,181800,1302528000,69600,69600,69600,69600,0
|
|
20230816,181700,1302528000,69600,69600,69600,69600,0
|
|
20230816,181600,1302528000,69600,69600,69600,69600,0
|
|
20230816,181500,1302528000,69600,69600,69600,69600,0
|
|
20230816,181400,1302528000,69600,69600,69600,69600,0
|
|
20230816,181300,1302528000,69600,69600,69600,69600,0
|
|
20230816,181200,1302528000,69600,69600,69600,69600,0
|
|
20230816,181100,1302528000,69600,69600,69600,69600,0
|
|
20230816,181000,1302528000,69600,69600,69600,69600,0
|
|
20230816,180900,1302528000,69600,69600,69600,69600,0
|
|
20230816,180800,1302528000,69600,69600,69600,69600,0
|
|
20230816,180700,1302528000,69600,69600,69600,69600,0
|
|
20230816,180600,1302528000,69600,69600,69600,69600,0
|
|
20230816,180500,1302528000,69600,69600,69600,69600,0
|
|
20230816,180400,1302528000,69600,69600,69600,69600,0
|
|
20230816,180300,1302528000,69600,69600,69600,69600,0
|
|
20230816,180200,1302528000,69600,69600,69600,69600,0
|
|
20230816,180100,1302528000,69600,69600,69600,69600,0
|
|
20230816,180000,1302528000,69600,69600,69600,69600,40
|
|
20230816,175900,1302528000,69600,69600,69600,69600,0
|
|
20230816,175800,1302528000,69600,69600,69600,69600,0
|
|
20230816,175700,1302528000,69600,69600,69600,69600,0
|
|
20230816,175600,1302528000,69600,69600,69600,69600,0
|
|
20230816,175500,1302528000,69600,69600,69600,69600,0
|
|
20230816,175400,1302528000,69600,69600,69600,69600,0
|
|
20230816,175300,1302528000,69600,69600,69600,69600,0
|
|
20230816,175200,1302528000,69600,69600,69600,69600,0
|
|
20230816,175100,1302528000,69600,69600,69600,69600,0
|
|
20230816,175000,1302528000,69600,69600,69600,69600,0
|
|
20230816,174900,1302528000,69600,69600,69600,69600,0
|
|
20230816,174800,1302528000,69600,69600,69600,69600,0
|
|
20230816,174700,1302528000,69600,69600,69600,69600,0
|
|
20230816,174600,1302528000,69600,69600,69600,69600,0
|
|
20230816,174500,1302528000,69600,69600,69600,69600,0
|
|
20230816,174400,1302528000,69600,69600,69600,69600,0
|
|
20230816,174300,1302528000,69600,69600,69600,69600,0
|
|
20230816,174200,1302528000,69600,69600,69600,69600,0
|
|
20230816,174100,1302528000,69600,69600,69600,69600,0
|
|
20230816,174000,1302528000,69600,69600,69600,69600,0
|
|
20230816,173900,1302528000,69600,69600,69600,69600,0
|
|
20230816,173800,1302528000,69600,69600,69600,69600,0
|
|
20230816,173700,1302528000,69600,69600,69600,69600,0
|
|
20230816,173600,1302528000,69600,69600,69600,69600,0
|
|
20230816,173500,1302528000,69600,69600,69600,69600,0
|
|
20230816,173400,1302528000,69600,69600,69600,69600,0
|
|
20230816,173300,1302528000,69600,69600,69600,69600,0
|
|
20230816,173200,1302528000,69600,69600,69600,69600,0
|
|
20230816,173100,1302528000,69600,69600,69600,69600,0
|
|
20230816,173000,1302528000,69600,69600,69600,69600,40
|
|
20230816,172900,1302528000,69600,69600,69600,69600,0
|
|
20230816,172800,1302528000,69600,69600,69600,69600,0
|
|
20230816,172700,1302528000,69600,69600,69600,69600,0
|
|
20230816,172600,1302528000,69600,69600,69600,69600,0
|
|
20230816,172500,1302528000,69600,69600,69600,69600,0
|
|
20230816,172400,1302528000,69600,69600,69600,69600,0
|
|
20230816,172300,1302528000,69600,69600,69600,69600,0
|
|
20230816,172200,1302528000,69600,69600,69600,69600,0
|
|
20230816,172100,1302528000,69600,69600,69600,69600,0
|
|
20230816,172000,1302528000,69600,69600,69600,69600,0
|
|
20230816,171900,1302528000,69600,69600,69600,69600,0
|
|
20230816,171800,1302528000,69600,69600,69600,69600,0
|
|
20230816,171700,1302528000,69600,69600,69600,69600,0
|
|
20230816,171600,1302528000,69600,69600,69600,69600,0
|
|
20230816,171500,1302528000,69600,69600,69600,69600,0
|
|
20230816,171400,1302528000,69600,69600,69600,69600,0
|
|
20230816,171300,1302528000,69600,69600,69600,69600,0
|
|
20230816,171200,1302528000,69600,69600,69600,69600,0
|
|
20230816,171100,1302528000,69600,69600,69600,69600,0
|
|
20230816,171000,1302528000,69600,69600,69600,69600,0
|
|
20230816,170900,1302528000,69600,69600,69600,69600,0
|
|
20230816,170800,1302528000,69600,69600,69600,69600,0
|
|
20230816,170700,1302528000,69600,69600,69600,69600,0
|
|
20230816,170600,1302528000,69600,69600,69600,69600,0
|
|
20230816,170500,1302528000,69600,69600,69600,69600,0
|
|
20230816,170400,1302528000,69600,69600,69600,69600,0
|
|
20230816,170300,1302528000,69600,69600,69600,69600,0
|
|
20230816,170200,1302528000,69600,69600,69600,69600,0
|
|
20230816,170100,1302528000,69600,69600,69600,69600,0
|
|
20230816,170000,1302528000,69600,69600,69600,69600,40
|
|
20230816,165900,1302528000,69600,69600,69600,69600,0
|
|
20230816,165800,1302528000,69600,69600,69600,69600,0
|
|
20230816,165700,1302528000,69600,69600,69600,69600,0
|
|
20230816,165600,1302528000,69600,69600,69600,69600,0
|
|
20230816,165500,1302528000,69600,69600,69600,69600,0
|
|
20230816,165400,1302528000,69600,69600,69600,69600,0
|
|
20230816,165300,1302528000,69600,69600,69600,69600,0
|
|
20230816,165200,1302528000,69600,69600,69600,69600,0
|
|
20230816,165100,1302528000,69600,69600,69600,69600,0
|
|
20230816,165000,1302528000,69600,69600,69600,69600,0
|
|
20230816,164900,1302528000,69600,69600,69600,69600,0
|
|
20230816,164800,1302528000,69600,69600,69600,69600,0
|
|
20230816,164700,1302528000,69600,69600,69600,69600,0
|
|
20230816,164600,1302528000,69600,69600,69600,69600,0
|
|
20230816,164500,1302528000,69600,69600,69600,69600,0
|
|
20230816,164400,1302528000,69600,69600,69600,69600,0
|
|
20230816,164300,1302528000,69600,69600,69600,69600,0
|
|
20230816,164200,1302528000,69600,69600,69600,69600,0
|
|
20230816,164100,1302528000,69600,69600,69600,69600,0
|
|
20230816,164000,1302528000,69600,69600,69600,69600,0
|
|
20230816,163900,1302528000,69600,69600,69600,69600,0
|
|
20230816,163800,1302528000,69600,69600,69600,69600,0
|
|
20230816,163700,1302528000,69600,69600,69600,69600,0
|
|
20230816,163600,1302528000,69600,69600,69600,69600,0
|
|
20230816,163500,1302528000,69600,69600,69600,69600,0
|
|
20230816,163400,1302528000,69600,69600,69600,69600,0
|
|
20230816,163300,1302528000,69600,69600,69600,69600,0
|
|
20230816,163200,1302528000,69600,69600,69600,69600,0
|
|
20230816,163100,1302528000,69600,69600,69600,69600,0
|
|
20230816,163000,1302528000,69600,69600,69600,69600,40
|
|
20230816,162900,1302528000,69600,69600,69600,69600,0
|
|
20230816,162800,1302528000,69600,69600,69600,69600,0
|
|
20230816,162700,1302528000,69600,69600,69600,69600,0
|
|
20230816,162600,1302528000,69600,69600,69600,69600,0
|
|
20230816,162500,1302528000,69600,69600,69600,69600,0
|
|
20230816,162400,1302528000,69600,69600,69600,69600,0
|
|
20230816,162300,1302528000,69600,69600,69600,69600,0
|
|
20230816,162200,1302528000,69600,69600,69600,69600,0
|
|
20230816,162100,1302528000,69600,69600,69600,69600,0
|
|
20230816,162000,1302528000,69600,69600,69600,69600,0
|
|
20230816,161900,1302528000,69600,69600,69600,69600,0
|
|
20230816,161800,1302528000,69600,69600,69600,69600,0
|
|
20230816,161700,1302528000,69600,69600,69600,69600,0
|
|
20230816,161600,1302528000,69600,69600,69600,69600,0
|
|
20230816,161500,1302528000,69600,69600,69600,69600,0
|
|
20230816,161400,1302528000,69600,69600,69600,69600,0
|
|
20230816,161300,1302528000,69600,69600,69600,69600,0
|
|
20230816,161200,1302528000,69600,69600,69600,69600,0
|
|
20230816,161100,1302528000,69600,69600,69600,69600,0
|
|
20230816,161000,1302528000,69600,69600,69600,69600,0
|
|
20230816,160900,1302528000,69600,69600,69600,69600,0
|
|
20230816,160800,1302528000,69600,69600,69600,69600,0
|
|
20230816,160700,1302528000,69600,69600,69600,69600,0
|
|
20230816,160600,1302528000,69600,69600,69600,69600,0
|
|
20230816,160500,1302528000,69600,69600,69600,69600,0
|
|
20230816,160400,1302528000,69600,69600,69600,69600,0
|
|
20230816,160300,1302528000,69600,69600,69600,69600,0
|
|
20230816,160200,1302528000,69600,69600,69600,69600,0
|
|
20230816,160100,1302528000,69600,69600,69600,69600,0
|
|
20230816,160000,1302528000,69600,69600,69600,69600,40
|
|
20230816,155900,1302528000,69600,69600,69600,69600,0
|
|
20230816,155800,1302528000,69600,69600,69600,69600,0
|
|
20230816,155700,1302528000,69600,69600,69600,69600,0
|
|
20230816,155600,1302528000,69600,69600,69600,69600,0
|
|
20230816,155500,1302528000,69600,69600,69600,69600,0
|
|
20230816,155400,1302528000,69600,69600,69600,69600,0
|
|
20230816,155300,1302528000,69600,69600,69600,69600,0
|
|
20230816,155200,1302528000,69600,69600,69600,69600,0
|
|
20230816,155100,1302528000,69600,69600,69600,69600,0
|
|
20230816,155000,1302528000,69600,69600,69600,69600,0
|
|
20230816,154900,1302528000,69600,69600,69600,69600,0
|
|
20230816,154800,1302528000,69600,69600,69600,69600,0
|
|
20230816,154700,1302528000,69600,69600,69600,69600,0
|
|
20230816,154600,1302528000,69600,69600,69600,69600,0
|
|
20230816,154500,1302528000,69600,69600,69600,69600,0
|
|
20230816,154400,1302528000,69600,69600,69600,69600,0
|
|
20230816,154300,1302528000,69600,69600,69600,69600,0
|
|
20230816,154200,1302528000,69600,69600,69600,69600,0
|
|
20230816,154100,1302528000,69600,69600,69600,69600,0
|
|
20230816,154000,1302528000,69600,69600,69600,69600,0
|
|
20230816,153900,1302528000,69600,69600,69600,69600,0
|
|
20230816,153800,1302528000,69600,69600,69600,69600,0
|
|
20230816,153700,1302528000,69600,69600,69600,69600,0
|
|
20230816,153600,1302528000,69600,69600,69600,69600,0
|
|
20230816,153500,1302528000,69600,69600,69600,69600,0
|
|
20230816,153400,1302528000,69600,69600,69600,69600,0
|
|
20230816,153300,1302528000,69600,69600,69600,69600,0
|
|
20230816,153200,1302528000,69600,69600,69600,69600,0
|
|
20230816,153100,1302528000,69600,69600,69600,69600,0
|
|
20230816,153000,1302528000,69600,69600,69600,69600,80
|
|
20230816,152900,1299744000,69600,69600,69600,69600,0
|
|
20230816,152800,1299744000,69600,69600,69600,69600,0
|
|
20230816,152700,1299744000,69600,69600,69600,69600,0
|
|
20230816,152600,1299744000,69600,69600,69600,69600,0
|
|
20230816,152500,1299744000,69600,69600,69600,69600,0
|
|
20230816,152400,1299744000,69600,69600,69600,69600,0
|
|
20230816,152300,1299744000,69600,69600,69600,69600,0
|
|
20230816,152200,1299744000,69600,69600,69600,69600,0
|
|
20230816,152100,1299744000,69600,69600,69600,69600,0
|
|
20230816,152000,1299744000,69600,69600,69600,69600,0
|
|
20230816,151900,1299744000,69600,69700,69700,69600,16
|
|
20230816,151800,1298629000,69700,69700,69700,69600,5
|
|
20230816,151700,1298280600,69600,69600,69600,69600,24
|
|
20230816,151600,1296610200,69600,69700,69700,69600,4
|
|
20230816,151500,1296331500,69600,69500,69700,69500,903
|
|
20230816,151400,1233407000,69500,69400,69600,69400,196
|
|
20230816,151300,1219785000,69400,69300,69400,69300,4
|
|
20230816,151200,1219507700,69300,69300,69300,69300,0
|
|
20230816,151100,1219507700,69300,69200,69300,69100,6
|
|
20230816,151000,1219092500,69100,69100,69100,69100,1
|
|
20230816,150900,1219023400,69000,69000,69000,69000,0
|
|
20230816,150800,1219023400,69000,69200,69200,69000,705
|
|
20230816,150700,1170373300,69200,69200,69200,69200,0
|
|
20230816,150600,1170373300,69200,69200,69200,69200,0
|
|
20230816,150500,1170373300,69200,69300,69300,69200,4
|
|
20230816,150400,1170096400,69500,69500,69500,69500,1
|
|
20230816,150300,1170026900,69500,69500,69500,69500,6
|
|
20230816,150200,1169609900,69500,69500,69500,69500,42
|
|
20230816,150100,1166690900,69500,69500,69500,69500,258
|
|
20230816,150000,1148759900,69500,69500,69600,69500,13
|
|
20230816,145900,1147855300,69500,69600,69600,69500,138
|
|
20230816,145800,1138252700,69600,69600,69600,69600,1
|
|
20230816,145700,1138183100,69600,69600,69600,69600,2
|
|
20230816,145600,1138043900,69600,69500,69600,69500,165
|
|
20230816,145500,1126568300,69400,69500,69500,69400,10
|
|
20230816,145400,1125873400,69400,69400,69500,69400,23
|
|
20230816,145300,1124276500,69400,69500,69500,69400,2
|
|
20230816,145200,1124137600,69500,69400,69500,69400,5
|
|
20230816,145100,1123790300,69400,69400,69400,69400,1
|
|
20230816,145000,1123720900,69500,69600,69600,69400,462
|
|
20230816,144900,1091610800,69600,69600,69600,69600,27
|
|
20230816,144800,1089731600,69600,69500,69600,69500,241
|
|
20230816,144700,1072964300,69400,69300,69400,69300,64
|
|
20230816,144600,1068529000,69200,69200,69200,69200,1
|
|
20230816,144500,1068459800,69200,69100,69200,69100,50
|
|
20230816,144400,1064999900,69200,69000,69200,69000,8
|
|
20230816,144300,1064446900,69100,69100,69100,69100,2
|
|
20230816,144200,1064308700,69100,69100,69100,69100,1
|
|
20230816,144100,1064239600,69000,69300,69300,69000,302
|
|
20230816,144000,1043385000,69300,69300,69300,69300,2
|
|
20230816,143900,1043246400,69300,69300,69300,69300,1
|
|
20230816,143800,1043177100,69300,69400,69400,69300,6
|
|
20230816,143700,1042760800,69400,69400,69400,69400,1
|
|
20230816,143600,1042691400,69400,69400,69400,69400,1
|
|
20230816,143500,1042622000,69400,69400,69400,69400,13
|
|
20230816,143400,1041719800,69500,69500,69500,69500,10
|
|
20230816,143300,1041024800,69500,69600,69600,69500,41
|
|
20230816,143200,1038174300,69600,69600,69600,69600,199
|
|
20230816,143100,1024323900,69600,69600,69600,69600,2
|
|
20230816,143000,1024184700,69600,69600,69600,69600,21
|
|
20230816,142900,1022723100,69600,69600,69600,69600,1
|
|
20230816,142800,1022653500,69600,69600,69600,69600,2
|
|
20230816,142700,1022514300,69600,69600,69600,69600,16
|
|
20230816,142600,1021400700,69600,69600,69600,69600,100
|
|
20230816,142500,1014440700,69600,69600,69600,69600,20
|
|
20230816,142400,1013048700,69600,69600,69600,69600,2
|
|
20230816,142300,1012909500,69600,69600,69600,69600,2
|
|
20230816,142200,1012770300,69600,69600,69600,69600,5
|
|
20230816,142100,1012422300,69600,69600,69600,69600,0
|
|
20230816,142000,1012422300,69600,69600,69600,69600,1
|
|
20230816,141900,1012352700,69700,69600,69700,69600,3
|
|
20230816,141800,1012143800,69600,69600,69600,69600,0
|
|
20230816,141700,1012143800,69600,69600,69600,69600,0
|
|
20230816,141600,1012143800,69600,69600,69600,69600,0
|
|
20230816,141500,1012143800,69600,69600,69600,69600,0
|
|
20230816,141400,1012143800,69600,69600,69600,69600,21
|
|
20230816,141300,1010682200,69600,69600,69600,69600,0
|
|
20230816,141200,1010682200,69600,69600,69600,69600,0
|
|
20230816,141100,1010682200,69600,69600,69600,69600,0
|
|
20230816,141000,1010682200,69600,69600,69600,69600,0
|
|
20230816,140900,1010682200,69600,69600,69600,69600,1
|
|
20230816,140800,1010612600,69600,69600,69600,69600,2
|
|
20230816,140700,1010473400,69700,69700,69700,69700,0
|
|
20230816,140600,1010473400,69700,69700,69700,69700,0
|
|
20230816,140500,1010473400,69700,69700,69700,69700,1
|
|
20230816,140400,1010403700,69600,69600,69600,69600,0
|
|
20230816,140300,1010403700,69600,69600,69700,69600,151
|
|
20230816,140200,999889200,69500,69500,69500,69500,76
|
|
20230816,140100,994607200,69400,69400,69400,69400,95
|
|
20230816,140000,988014200,69300,69300,69300,69300,0
|
|
20230816,135900,988014200,69300,69300,69300,69300,0
|
|
20230816,135800,988014200,69300,69300,69300,69300,48
|
|
20230816,135700,984687800,69400,69400,69400,69400,0
|
|
20230816,135600,984687800,69400,69500,69500,69400,61
|
|
20230816,135500,980452500,69500,69500,69500,69500,0
|
|
20230816,135400,980452500,69500,69500,69500,69500,26
|
|
20230816,135300,978645500,69500,69500,69500,69500,47
|
|
20230816,135200,975379000,69600,69600,69600,69600,0
|
|
20230816,135100,975379000,69600,69600,69600,69600,0
|
|
20230816,135000,975379000,69600,69600,69600,69600,19
|
|
20230816,134900,974056600,69600,69600,69600,69600,399
|
|
20230816,134800,946286200,69600,69600,69600,69600,102
|
|
20230816,134700,939187000,69600,69600,69600,69600,0
|
|
20230816,134600,939187000,69600,69600,69600,69600,0
|
|
20230816,134500,939187000,69600,69600,69600,69600,0
|
|
20230816,134400,939187000,69600,69600,69600,69600,0
|
|
20230816,134300,939187000,69600,69600,69600,69600,1
|
|
20230816,134200,939117400,69600,69600,69600,69600,104
|
|
20230816,134100,931879000,69700,69700,69700,69700,0
|
|
20230816,134000,931879000,69700,69700,69700,69700,9
|
|
20230816,133900,931251700,69600,69600,69600,69600,31
|
|
20230816,133800,929094100,69600,69600,69600,69600,6
|
|
20230816,133700,928676500,69600,69600,69600,69600,26
|
|
20230816,133600,926866900,69700,69700,69700,69700,0
|
|
20230816,133500,926866900,69700,69700,69700,69700,9
|
|
20230816,133400,926239600,69600,69600,69600,69600,0
|
|
20230816,133300,926239600,69600,69600,69600,69600,85
|
|
20230816,133200,920323600,69600,69600,69600,69600,250
|
|
20230816,133100,902923600,69700,69700,69700,69700,0
|
|
20230816,133000,902923600,69700,69700,69700,69700,14
|
|
20230816,132900,901947800,69600,69600,69600,69600,16
|
|
20230816,132800,900834200,69600,69600,69600,69600,53
|
|
20230816,132700,897145400,69700,69700,69700,69700,0
|
|
20230816,132600,897145400,69700,69700,69700,69700,0
|
|
20230816,132500,897145400,69700,69700,69700,69700,0
|
|
20230816,132400,897145400,69700,69600,69700,69600,2
|
|
20230816,132300,897006100,69600,69600,69600,69600,4
|
|
20230816,132200,896727700,69600,69600,69600,69600,0
|
|
20230816,132100,896727700,69600,69600,69600,69600,0
|
|
20230816,132000,896727700,69600,69600,69600,69600,2
|
|
20230816,131900,896588500,69600,69600,69600,69600,2
|
|
20230816,131800,896449300,69600,69600,69600,69600,1
|
|
20230816,131700,896379700,69500,69500,69500,69500,0
|
|
20230816,131600,896379700,69500,69500,69500,69500,0
|
|
20230816,131500,896379700,69500,69500,69500,69500,0
|
|
20230816,131400,896379700,69500,69500,69500,69500,0
|
|
20230816,131300,896379700,69500,69500,69500,69500,2
|
|
20230816,131200,896240700,69500,69500,69500,69500,0
|
|
20230816,131100,896240700,69500,69500,69500,69500,0
|
|
20230816,131000,896240700,69500,69500,69500,69500,0
|
|
20230816,130900,896240700,69500,69500,69500,69500,0
|
|
20230816,130800,896240700,69500,69500,69500,69500,1
|
|
20230816,130700,896171200,69600,69600,69600,69600,0
|
|
20230816,130600,896171200,69600,69600,69600,69600,0
|
|
20230816,130500,896171200,69600,69600,69600,69600,384
|
|
20230816,130400,869444800,69600,69600,69600,69600,58
|
|
20230816,130300,865408000,69700,69600,69700,69600,9
|
|
20230816,130200,864781500,69700,69700,69700,69700,0
|
|
20230816,130100,864781500,69700,69700,69700,69700,0
|
|
20230816,130000,864781500,69700,69700,69700,69700,17
|
|
20230816,125900,863596600,69700,69700,69700,69700,2
|
|
20230816,125800,863457200,69700,69600,69700,69600,10
|
|
20230816,125700,862760400,69600,69600,69600,69600,0
|
|
20230816,125600,862760400,69600,69600,69600,69600,0
|
|
20230816,125500,862760400,69600,69600,69600,69600,0
|
|
20230816,125400,862760400,69600,69600,69600,69600,0
|
|
20230816,125300,862760400,69600,69600,69600,69600,1
|
|
20230816,125200,862690800,69700,69700,69700,69700,0
|
|
20230816,125100,862690800,69700,69700,69700,69700,2
|
|
20230816,125000,862551400,69600,69600,69600,69600,0
|
|
20230816,124900,862551400,69600,69600,69600,69600,30
|
|
20230816,124800,860463400,69700,69600,69700,69600,12
|
|
20230816,124700,859627200,69600,69600,69600,69600,55
|
|
20230816,124600,855799200,69500,69500,69500,69500,0
|
|
20230816,124500,855799200,69500,69500,69500,69500,0
|
|
20230816,124400,855799200,69500,69500,69500,69500,50
|
|
20230816,124300,852324200,69500,69500,69500,69500,0
|
|
20230816,124200,852324200,69500,69500,69500,69500,1
|
|
20230816,124100,852254700,69500,69500,69500,69500,0
|
|
20230816,124000,852254700,69500,69500,69500,69500,0
|
|
20230816,123900,852254700,69500,69500,69500,69500,0
|
|
20230816,123800,852254700,69500,69500,69500,69500,0
|
|
20230816,123700,852254700,69500,69500,69500,69500,2
|
|
20230816,123600,852115700,69500,69500,69500,69500,0
|
|
20230816,123500,852115700,69500,69500,69500,69500,0
|
|
20230816,123400,852115700,69500,69500,69500,69500,0
|
|
20230816,123300,852115700,69500,69500,69500,69500,0
|
|
20230816,123200,852115700,69500,69500,69500,69500,1
|
|
20230816,123100,852046200,69600,69600,69600,69600,5
|
|
20230816,123000,851698200,69500,69500,69500,69500,8
|
|
20230816,122900,851142200,69500,69500,69500,69500,0
|
|
20230816,122800,851142200,69500,69500,69500,69500,439
|
|
20230816,122700,820631700,69500,69500,69500,69500,2
|
|
20230816,122600,820492700,69600,69600,69600,69600,0
|
|
20230816,122500,820492700,69600,69600,69600,69600,0
|
|
20230816,122400,820492700,69600,69600,69600,69600,286
|
|
20230816,122300,800587100,69600,69600,69600,69600,110
|
|
20230816,122200,792931100,69600,69600,69600,69600,1
|
|
20230816,122100,792861500,69600,69600,69600,69600,0
|
|
20230816,122000,792861500,69600,69600,69600,69600,50
|
|
20230816,121900,789381500,69700,69700,69700,69700,0
|
|
20230816,121800,789381500,69700,69600,69700,69600,146
|
|
20230816,121700,779211400,69500,69500,69500,69500,2
|
|
20230816,121600,779072400,69400,69400,69400,69400,0
|
|
20230816,121500,779072400,69400,69400,69400,69400,0
|
|
20230816,121400,779072400,69400,69400,69400,69400,0
|
|
20230816,121300,779072400,69400,69400,69400,69400,0
|
|
20230816,121200,779072400,69400,69400,69400,69400,2
|
|
20230816,121100,778933600,69500,69500,69500,69500,0
|
|
20230816,121000,778933600,69500,69500,69500,69500,3
|
|
20230816,120900,778725100,69500,69500,69500,69500,0
|
|
20230816,120800,778725100,69500,69500,69500,69500,0
|
|
20230816,120700,778725100,69500,69500,69500,69500,1
|
|
20230816,120600,778655600,69600,69600,69600,69600,5
|
|
20230816,120500,778307600,69400,69400,69400,69400,0
|
|
20230816,120400,778307600,69400,69400,69400,69400,0
|
|
20230816,120300,778307600,69400,69400,69400,69400,0
|
|
20230816,120200,778307600,69400,69400,69400,69400,2
|
|
20230816,120100,778168800,69500,69500,69500,69500,0
|
|
20230816,120000,778168800,69500,69500,69500,69500,0
|
|
20230816,115900,778168800,69500,69500,69500,69500,0
|
|
20230816,115800,778168800,69500,69500,69500,69500,492
|
|
20230816,115700,743974800,69600,69600,69600,69600,1
|
|
20230816,115600,743905200,69600,69600,69600,69600,0
|
|
20230816,115500,743905200,69600,69600,69600,69600,0
|
|
20230816,115400,743905200,69600,69700,69700,69600,525
|
|
20230816,115300,707365000,69600,69600,69600,69600,500
|
|
20230816,115200,672565000,69600,69600,69600,69600,2
|
|
20230816,115100,672425800,69600,69300,69600,69300,132
|
|
20230816,115000,663257200,69300,69300,69300,69300,20
|
|
20230816,114900,661871200,69300,69300,69300,69300,37
|
|
20230816,114800,659307100,69300,69300,69300,69300,49
|
|
20230816,114700,655911400,69300,69500,69500,69300,543
|
|
20230816,114600,618186600,69600,69600,69600,69600,30
|
|
20230816,114500,616098600,69600,69600,69600,69600,16
|
|
20230816,114400,614985000,69600,69600,69600,69600,24
|
|
20230816,114300,613314600,69600,69600,69600,69600,0
|
|
20230816,114200,613314600,69600,69600,69600,69600,507
|
|
20230816,114100,578027400,69500,69500,69500,69500,0
|
|
20230816,114000,578027400,69500,69500,69500,69500,0
|
|
20230816,113900,578027400,69500,69400,69500,69400,35
|
|
20230816,113800,575595000,69400,69400,69400,69400,1
|
|
20230816,113700,575525600,69400,69300,69400,69300,3
|
|
20230816,113600,575317500,69300,69200,69300,69200,203
|
|
20230816,113500,561263700,69200,69200,69200,69200,10
|
|
20230816,113400,560571700,69200,69200,69200,69200,1
|
|
20230816,113300,560502500,69200,69200,69200,69200,0
|
|
20230816,113200,560502500,69200,69200,69200,69200,50
|
|
20230816,113100,557042500,69200,69200,69200,69200,36
|
|
20230816,113000,554551300,69200,69200,69200,69200,225
|
|
20230816,112900,538981300,69100,69100,69100,69100,0
|
|
20230816,112800,538981300,69100,69300,69300,69100,503
|
|
20230816,112700,504123800,69400,69300,69500,69100,1576
|
|
20230816,112600,394800800,69400,68700,69400,68700,278
|
|
20230816,112500,375643300,68600,68600,68600,68600,5
|
|
20230816,112400,375300300,68500,68500,68500,68500,16
|
|
20230816,112300,374204300,68400,68400,68400,68400,0
|
|
20230816,112200,374204300,68400,68400,68500,68400,8
|
|
20230816,112100,373656600,68400,68400,68400,68400,0
|
|
20230816,112000,373656600,68400,68400,68400,68400,0
|
|
20230816,111900,373656600,68400,68400,68400,68400,0
|
|
20230816,111800,373656600,68400,68400,68400,68400,0
|
|
20230816,111700,373656600,68400,68400,68400,68400,2
|
|
20230816,111600,373519800,68400,68500,68500,68400,7
|
|
20230816,111500,373040900,68400,68400,68400,68400,0
|
|
20230816,111400,373040900,68400,68400,68400,68400,0
|
|
20230816,111300,373040900,68400,68500,68500,68400,15
|
|
20230816,111200,372014400,68400,68400,68400,68400,0
|
|
20230816,111100,372014400,68400,68400,68400,68400,51
|
|
20230816,111000,368526000,68300,68300,68300,68300,0
|
|
20230816,110900,368526000,68300,68300,68300,68300,0
|
|
20230816,110800,368526000,68300,68300,68300,68300,0
|
|
20230816,110700,368526000,68300,68300,68300,68300,0
|
|
20230816,110600,368526000,68300,68300,68300,68300,2
|
|
20230816,110500,368389400,68400,68400,68400,68400,0
|
|
20230816,110400,368389400,68400,68400,68400,68400,5
|
|
20230816,110300,368047400,68400,68400,68400,68400,1
|
|
20230816,110200,367979000,68400,68400,68400,68400,15
|
|
20230816,110100,366953000,68300,68300,68300,68300,1
|
|
20230816,110000,366884700,68400,68200,68400,68200,2
|
|
20230816,105900,366748100,68200,68200,68200,68200,0
|
|
20230816,105800,366748100,68200,68200,68200,68200,85
|
|
20230816,105700,360951100,68100,68100,68100,68100,0
|
|
20230816,105600,360951100,68100,68200,68200,68100,11
|
|
20230816,105500,360201100,68200,68100,68200,68100,81
|
|
20230816,105400,354677000,68100,68100,68100,68100,0
|
|
20230816,105300,354677000,68100,68200,68200,68100,100
|
|
20230816,105200,347862600,68200,68200,68200,68200,0
|
|
20230816,105100,347862600,68200,68200,68200,68200,2
|
|
20230816,105000,347726200,68200,68200,68200,68200,0
|
|
20230816,104900,347726200,68200,68200,68200,68200,0
|
|
20230816,104800,347726200,68200,68200,68200,68200,0
|
|
20230816,104700,347726200,68200,68200,68200,68200,0
|
|
20230816,104600,347726200,68200,68200,68200,68200,1
|
|
20230816,104500,347658000,68200,68200,68200,68200,0
|
|
20230816,104400,347658000,68200,68200,68200,68200,0
|
|
20230816,104300,347658000,68200,68200,68200,68200,0
|
|
20230816,104200,347658000,68200,68200,68200,68200,18
|
|
20230816,104100,346430400,68200,68200,68200,68200,2
|
|
20230816,104000,346294000,68300,68300,68300,68300,0
|
|
20230816,103900,346294000,68300,68300,68300,68300,0
|
|
20230816,103800,346294000,68300,68300,68300,68300,0
|
|
20230816,103700,346294000,68300,68300,68300,68300,0
|
|
20230816,103600,346294000,68300,68300,68300,68300,13
|
|
20230816,103500,345406100,68500,68500,68500,68500,0
|
|
20230816,103400,345406100,68500,68500,68500,68500,0
|
|
20230816,103300,345406100,68500,68500,68500,68500,0
|
|
20230816,103200,345406100,68500,68500,68500,68500,0
|
|
20230816,103100,345406100,68500,68300,68500,68200,65
|
|
20230816,103000,340955000,68500,68200,68500,68200,100
|
|
20230816,102900,334134700,68000,68000,68000,68000,0
|
|
20230816,102800,334134700,68000,68000,68000,68000,0
|
|
20230816,102700,334134700,68000,68000,68000,68000,0
|
|
20230816,102600,334134700,68000,68000,68000,67900,91
|
|
20230816,102500,327946800,68000,68000,68000,68000,1
|
|
20230816,102400,327878800,67900,67900,67900,67900,0
|
|
20230816,102300,327878800,67900,67900,67900,67900,0
|
|
20230816,102200,327878800,67900,67900,67900,67900,0
|
|
20230816,102100,327878800,67900,67900,67900,67900,2
|
|
20230816,102000,327743000,68000,68000,68000,68000,2
|
|
20230816,101900,327607000,68000,68000,68000,68000,3
|
|
20230816,101800,327403000,67900,67800,67900,67800,70
|
|
20230816,101700,322651000,67800,67800,67800,67800,0
|
|
20230816,101600,322651000,67800,67800,67800,67800,1
|
|
20230816,101500,322583200,67900,67900,67900,67900,6
|
|
20230816,101400,322175800,67800,67800,67800,67800,0
|
|
20230816,101300,322175800,67800,67800,67800,67800,10
|
|
20230816,101200,321497800,67900,67900,67900,67900,1
|
|
20230816,101100,321429900,67800,67800,67800,67800,2
|
|
20230816,101000,321294300,67800,67800,67800,67800,100
|
|
20230816,100900,314514300,67900,67900,67900,67900,0
|
|
20230816,100800,314514300,67900,67900,67900,67900,0
|
|
20230816,100700,314514300,67900,67900,67900,67900,7
|
|
20230816,100600,314039000,67800,67900,67900,67800,17
|
|
20230816,100500,312884900,67800,67800,67800,67800,5
|
|
20230816,100400,312545900,67800,67900,67900,67800,212
|
|
20230816,100300,298166900,68000,68000,68000,68000,38
|
|
20230816,100200,295582900,68000,68000,68000,68000,0
|
|
20230816,100100,295582900,68000,68000,68000,68000,1
|
|
20230816,100000,295514900,68000,68100,68100,68000,2
|
|
20230816,095900,295378800,68100,68100,68100,68100,2
|
|
20230816,095800,295242600,68100,68100,68100,68100,0
|
|
20230816,095700,295242600,68100,67900,68300,67900,567
|
|
20230816,095600,256695200,67900,67800,67900,67800,65
|
|
20230816,095500,252281900,67900,67900,67900,67900,0
|
|
20230816,095400,252281900,67900,67900,67900,67900,8
|
|
20230816,095300,251738700,67900,67900,67900,67900,10
|
|
20230816,095200,251059700,67800,67800,67800,67800,1
|
|
20230816,095100,250991900,67800,67800,67800,67800,210
|
|
20230816,095000,236753900,67800,67800,67800,67800,0
|
|
20230816,094900,236753900,67800,67800,67800,67800,0
|
|
20230816,094800,236753900,67800,67900,67900,67800,24
|
|
20230816,094700,235124400,67900,67900,67900,67900,10
|
|
20230816,094600,234445400,67900,67900,67900,67900,3
|
|
20230816,094500,234241700,67800,67800,67800,67800,2
|
|
20230816,094400,234106100,67800,67800,67800,67800,0
|
|
20230816,094300,234106100,67800,67800,67800,67800,13
|
|
20230816,094200,233224700,67800,67900,67900,67800,209
|
|
20230816,094100,219054400,67800,68000,68000,67800,172
|
|
20230816,094000,207371300,67900,68000,68000,67900,7
|
|
20230816,093900,206895400,68000,68000,68000,67900,91
|
|
20230816,093800,200714900,68100,68100,68100,67900,53
|
|
20230816,093700,197109800,68200,68200,68200,68200,0
|
|
20230816,093600,197109800,68200,68200,68200,68000,454
|
|
20230816,093500,166183500,68200,68300,68300,68200,56
|
|
20230816,093400,162359300,68200,68400,68400,68200,161
|
|
20230816,093300,151365100,68400,68500,68500,68400,169
|
|
20230816,093200,139805300,68500,68500,68500,68500,0
|
|
20230816,093100,139805300,68500,68500,68500,68500,0
|
|
20230816,093000,139805300,68500,68500,68500,68500,205
|
|
20230816,092900,125762800,68600,68600,68600,68600,0
|
|
20230816,092800,125762800,68600,68700,68700,68500,95
|
|
20230816,092700,119245900,68700,68600,68700,68600,19
|
|
20230816,092600,117941200,68600,68600,68700,68600,158
|
|
20230816,092500,107102200,68600,68600,68600,68600,1
|
|
20230816,092400,107033600,68700,68700,68700,68700,14
|
|
20230816,092300,106071800,68700,68700,68700,68700,20
|
|
20230816,092200,104697800,68700,68800,68800,68600,173
|
|
20230816,092100,92812400,68800,68900,68900,68800,31
|
|
20230816,092000,90678600,68900,68900,68900,68900,10
|
|
20230816,091900,89989600,68900,68900,68900,68900,14
|
|
20230816,091800,89025000,68800,68800,68800,68800,82
|
|
20230816,091700,83383400,68700,68700,68700,68700,20
|
|
20230816,091600,82009400,68700,68800,68800,68700,73
|
|
20230816,091500,76994200,68800,68800,68800,68800,14
|
|
20230816,091400,76031000,68800,68700,68800,68700,42
|
|
20230816,091300,73145500,68600,68600,68600,68600,0
|
|
20230816,091200,73145500,68600,68600,68600,68600,25
|
|
20230816,091100,71430500,68600,68600,68600,68500,173
|
|
20230816,091000,59564000,68600,68600,68600,68600,57
|
|
20230816,090900,55653800,68600,68600,68600,68600,28
|
|
20230816,090800,53733000,68600,68600,68600,68600,1
|
|
20230816,090700,53664400,68600,68600,68600,68600,0
|
|
20230816,090600,53664400,68600,68600,68600,68600,191
|
|
20230816,090500,40561800,68700,68700,68700,68700,24
|
|
20230816,090400,38913000,68800,68800,68900,68800,24
|
|
20230816,090300,37261500,68800,68900,69000,68800,112
|
|
20230816,090200,29553800,68900,69300,69300,68900,302
|
|
20230816,090100,8687600,69300,69300,69300,69300,19
|
|
20230816,090000,7370900,69300,69900,69900,69300,106
|