638 lines
32 KiB
CSV
638 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,193500,530898700,69100,69100,69100,69100,143
|
|
20230816,193400,530898700,69100,69100,69100,69100,0
|
|
20230816,193300,530898700,69100,69100,69100,69100,0
|
|
20230816,193200,530898700,69100,69100,69100,69100,0
|
|
20230816,193100,530898700,69100,69100,69100,69100,0
|
|
20230816,193000,530898700,69100,69100,69100,69100,0
|
|
20230816,192900,530898700,69100,69100,69100,69100,0
|
|
20230816,192800,530898700,69100,69100,69100,69100,0
|
|
20230816,192700,530898700,69100,69100,69100,69100,0
|
|
20230816,192600,530898700,69100,69100,69100,69100,0
|
|
20230816,192500,530898700,69100,69100,69100,69100,0
|
|
20230816,192400,530898700,69100,69100,69100,69100,0
|
|
20230816,192300,530898700,69100,69100,69100,69100,0
|
|
20230816,192200,530898700,69100,69100,69100,69100,0
|
|
20230816,192100,530898700,69100,69100,69100,69100,0
|
|
20230816,192000,530898700,69100,69100,69100,69100,0
|
|
20230816,191900,530898700,69100,69100,69100,69100,0
|
|
20230816,191800,530898700,69100,69100,69100,69100,0
|
|
20230816,191700,530898700,69100,69100,69100,69100,0
|
|
20230816,191600,530898700,69100,69100,69100,69100,0
|
|
20230816,191500,530898700,69100,69100,69100,69100,0
|
|
20230816,191400,530898700,69100,69100,69100,69100,0
|
|
20230816,191300,530898700,69100,69100,69100,69100,0
|
|
20230816,191200,530898700,69100,69100,69100,69100,0
|
|
20230816,191100,530898700,69100,69100,69100,69100,0
|
|
20230816,191000,530898700,69100,69100,69100,69100,0
|
|
20230816,190900,530898700,69100,69100,69100,69100,0
|
|
20230816,190800,530898700,69100,69100,69100,69100,0
|
|
20230816,190700,530898700,69100,69100,69100,69100,0
|
|
20230816,190600,530898700,69100,69100,69100,69100,0
|
|
20230816,190500,530898700,69100,69100,69100,69100,143
|
|
20230816,190400,530898700,69100,69100,69100,69100,0
|
|
20230816,190300,530898700,69100,69100,69100,69100,0
|
|
20230816,190200,530898700,69100,69100,69100,69100,0
|
|
20230816,190100,530898700,69100,69100,69100,69100,0
|
|
20230816,190000,530898700,69100,69100,69100,69100,0
|
|
20230816,185900,530898700,69100,69100,69100,69100,0
|
|
20230816,185800,530898700,69100,69100,69100,69100,0
|
|
20230816,185700,530898700,69100,69100,69100,69100,0
|
|
20230816,185600,530898700,69100,69100,69100,69100,0
|
|
20230816,185500,530898700,69100,69100,69100,69100,0
|
|
20230816,185400,530898700,69100,69100,69100,69100,0
|
|
20230816,185300,530898700,69100,69100,69100,69100,0
|
|
20230816,185200,530898700,69100,69100,69100,69100,0
|
|
20230816,185100,530898700,69100,69100,69100,69100,0
|
|
20230816,185000,530898700,69100,69100,69100,69100,0
|
|
20230816,184900,530898700,69100,69100,69100,69100,0
|
|
20230816,184800,530898700,69100,69100,69100,69100,0
|
|
20230816,184700,530898700,69100,69100,69100,69100,0
|
|
20230816,184600,530898700,69100,69100,69100,69100,0
|
|
20230816,184500,530898700,69100,69100,69100,69100,0
|
|
20230816,184400,530898700,69100,69100,69100,69100,0
|
|
20230816,184300,530898700,69100,69100,69100,69100,0
|
|
20230816,184200,530898700,69100,69100,69100,69100,0
|
|
20230816,184100,530898700,69100,69100,69100,69100,0
|
|
20230816,184000,530898700,69100,69100,69100,69100,0
|
|
20230816,183900,530898700,69100,69100,69100,69100,0
|
|
20230816,183800,530898700,69100,69100,69100,69100,0
|
|
20230816,183700,530898700,69100,69100,69100,69100,0
|
|
20230816,183600,530898700,69100,69100,69100,69100,0
|
|
20230816,183500,530898700,69100,69100,69100,69100,143
|
|
20230816,183400,530898700,69100,69100,69100,69100,0
|
|
20230816,183300,530898700,69100,69100,69100,69100,0
|
|
20230816,183200,530898700,69100,69100,69100,69100,0
|
|
20230816,183100,530898700,69100,69100,69100,69100,0
|
|
20230816,183000,530898700,69100,69100,69100,69100,0
|
|
20230816,182900,530898700,69100,69100,69100,69100,0
|
|
20230816,182800,530898700,69100,69100,69100,69100,0
|
|
20230816,182700,530898700,69100,69100,69100,69100,0
|
|
20230816,182600,530898700,69100,69100,69100,69100,0
|
|
20230816,182500,530898700,69100,69100,69100,69100,0
|
|
20230816,182400,530898700,69100,69100,69100,69100,0
|
|
20230816,182300,530898700,69100,69100,69100,69100,0
|
|
20230816,182200,530898700,69100,69100,69100,69100,0
|
|
20230816,182100,530898700,69100,69100,69100,69100,0
|
|
20230816,182000,530898700,69100,69100,69100,69100,0
|
|
20230816,181900,530898700,69100,69100,69100,69100,0
|
|
20230816,181800,530898700,69100,69100,69100,69100,0
|
|
20230816,181700,530898700,69100,69100,69100,69100,0
|
|
20230816,181600,530898700,69100,69100,69100,69100,0
|
|
20230816,181500,530898700,69100,69100,69100,69100,0
|
|
20230816,181400,530898700,69100,69100,69100,69100,0
|
|
20230816,181300,530898700,69100,69100,69100,69100,0
|
|
20230816,181200,530898700,69100,69100,69100,69100,0
|
|
20230816,181100,530898700,69100,69100,69100,69100,0
|
|
20230816,181000,530898700,69100,69100,69100,69100,0
|
|
20230816,180900,530898700,69100,69100,69100,69100,0
|
|
20230816,180800,530898700,69100,69100,69100,69100,0
|
|
20230816,180700,530898700,69100,69100,69100,69100,0
|
|
20230816,180600,530898700,69100,69100,69100,69100,0
|
|
20230816,180500,530898700,69100,69100,69100,69100,143
|
|
20230816,180400,530898700,69100,69100,69100,69100,0
|
|
20230816,180300,530898700,69100,69100,69100,69100,0
|
|
20230816,180200,530898700,69100,69100,69100,69100,0
|
|
20230816,180100,530898700,69100,69100,69100,69100,0
|
|
20230816,180000,530898700,69100,69100,69100,69100,0
|
|
20230816,175900,530898700,69100,69100,69100,69100,0
|
|
20230816,175800,530898700,69100,69100,69100,69100,0
|
|
20230816,175700,530898700,69100,69100,69100,69100,0
|
|
20230816,175600,530898700,69100,69100,69100,69100,0
|
|
20230816,175500,530898700,69100,69100,69100,69100,0
|
|
20230816,175400,530898700,69100,69100,69100,69100,0
|
|
20230816,175300,530898700,69100,69100,69100,69100,0
|
|
20230816,175200,530898700,69100,69100,69100,69100,0
|
|
20230816,175100,530898700,69100,69100,69100,69100,0
|
|
20230816,175000,530898700,69100,69100,69100,69100,0
|
|
20230816,174900,530898700,69100,69100,69100,69100,0
|
|
20230816,174800,530898700,69100,69100,69100,69100,0
|
|
20230816,174700,530898700,69100,69100,69100,69100,0
|
|
20230816,174600,530898700,69100,69100,69100,69100,0
|
|
20230816,174500,530898700,69100,69100,69100,69100,0
|
|
20230816,174400,530898700,69100,69100,69100,69100,0
|
|
20230816,174300,530898700,69100,69100,69100,69100,0
|
|
20230816,174200,530898700,69100,69100,69100,69100,0
|
|
20230816,174100,530898700,69100,69100,69100,69100,0
|
|
20230816,174000,530898700,69100,69100,69100,69100,0
|
|
20230816,173900,530898700,69100,69100,69100,69100,0
|
|
20230816,173800,530898700,69100,69100,69100,69100,0
|
|
20230816,173700,530898700,69100,69100,69100,69100,0
|
|
20230816,173600,530898700,69100,69100,69100,69100,0
|
|
20230816,173500,530898700,69100,69100,69100,69100,143
|
|
20230816,173400,530898700,69100,69100,69100,69100,0
|
|
20230816,173300,530898700,69100,69100,69100,69100,0
|
|
20230816,173200,530898700,69100,69100,69100,69100,0
|
|
20230816,173100,530898700,69100,69100,69100,69100,0
|
|
20230816,173000,530898700,69100,69100,69100,69100,0
|
|
20230816,172900,530898700,69100,69100,69100,69100,0
|
|
20230816,172800,530898700,69100,69100,69100,69100,0
|
|
20230816,172700,530898700,69100,69100,69100,69100,0
|
|
20230816,172600,530898700,69100,69100,69100,69100,0
|
|
20230816,172500,530898700,69100,69100,69100,69100,0
|
|
20230816,172400,530898700,69100,69100,69100,69100,0
|
|
20230816,172300,530898700,69100,69100,69100,69100,0
|
|
20230816,172200,530898700,69100,69100,69100,69100,0
|
|
20230816,172100,530898700,69100,69100,69100,69100,0
|
|
20230816,172000,530898700,69100,69100,69100,69100,0
|
|
20230816,171900,530898700,69100,69100,69100,69100,0
|
|
20230816,171800,530898700,69100,69100,69100,69100,0
|
|
20230816,171700,530898700,69100,69100,69100,69100,0
|
|
20230816,171600,530898700,69100,69100,69100,69100,0
|
|
20230816,171500,530898700,69100,69100,69100,69100,0
|
|
20230816,171400,530898700,69100,69100,69100,69100,0
|
|
20230816,171300,530898700,69100,69100,69100,69100,0
|
|
20230816,171200,530898700,69100,69100,69100,69100,0
|
|
20230816,171100,530898700,69100,69100,69100,69100,0
|
|
20230816,171000,530898700,69100,69100,69100,69100,0
|
|
20230816,170900,530898700,69100,69100,69100,69100,0
|
|
20230816,170800,530898700,69100,69100,69100,69100,0
|
|
20230816,170700,530898700,69100,69100,69100,69100,0
|
|
20230816,170600,530898700,69100,69100,69100,69100,0
|
|
20230816,170500,530898700,69100,69100,69100,69100,143
|
|
20230816,170400,530898700,69100,69100,69100,69100,0
|
|
20230816,170300,530898700,69100,69100,69100,69100,0
|
|
20230816,170200,530898700,69100,69100,69100,69100,0
|
|
20230816,170100,530898700,69100,69100,69100,69100,0
|
|
20230816,170000,530898700,69100,69100,69100,69100,0
|
|
20230816,165900,530898700,69100,69100,69100,69100,0
|
|
20230816,165800,530898700,69100,69100,69100,69100,0
|
|
20230816,165700,530898700,69100,69100,69100,69100,0
|
|
20230816,165600,530898700,69100,69100,69100,69100,0
|
|
20230816,165500,530898700,69100,69100,69100,69100,0
|
|
20230816,165400,530898700,69100,69100,69100,69100,0
|
|
20230816,165300,530898700,69100,69100,69100,69100,0
|
|
20230816,165200,530898700,69100,69100,69100,69100,0
|
|
20230816,165100,530898700,69100,69100,69100,69100,0
|
|
20230816,165000,530898700,69100,69100,69100,69100,0
|
|
20230816,164900,530898700,69100,69100,69100,69100,0
|
|
20230816,164800,530898700,69100,69100,69100,69100,0
|
|
20230816,164700,530898700,69100,69100,69100,69100,0
|
|
20230816,164600,530898700,69100,69100,69100,69100,0
|
|
20230816,164500,530898700,69100,69100,69100,69100,0
|
|
20230816,164400,530898700,69100,69100,69100,69100,0
|
|
20230816,164300,530898700,69100,69100,69100,69100,0
|
|
20230816,164200,530898700,69100,69100,69100,69100,0
|
|
20230816,164100,530898700,69100,69100,69100,69100,0
|
|
20230816,164000,530898700,69100,69100,69100,69100,0
|
|
20230816,163900,530898700,69100,69100,69100,69100,0
|
|
20230816,163800,530898700,69100,69100,69100,69100,0
|
|
20230816,163700,530898700,69100,69100,69100,69100,0
|
|
20230816,163600,530898700,69100,69100,69100,69100,0
|
|
20230816,163500,530898700,69100,69100,69100,69100,143
|
|
20230816,163400,530898700,69100,69100,69100,69100,0
|
|
20230816,163300,530898700,69100,69100,69100,69100,0
|
|
20230816,163200,530898700,69100,69100,69100,69100,0
|
|
20230816,163100,530898700,69100,69100,69100,69100,0
|
|
20230816,163000,530898700,69100,69100,69100,69100,0
|
|
20230816,162900,530898700,69100,69100,69100,69100,0
|
|
20230816,162800,530898700,69100,69100,69100,69100,0
|
|
20230816,162700,530898700,69100,69100,69100,69100,0
|
|
20230816,162600,530898700,69100,69100,69100,69100,0
|
|
20230816,162500,530898700,69100,69100,69100,69100,0
|
|
20230816,162400,530898700,69100,69100,69100,69100,0
|
|
20230816,162300,530898700,69100,69100,69100,69100,0
|
|
20230816,162200,530898700,69100,69100,69100,69100,0
|
|
20230816,162100,530898700,69100,69100,69100,69100,0
|
|
20230816,162000,530898700,69100,69100,69100,69100,0
|
|
20230816,161900,530898700,69100,69100,69100,69100,0
|
|
20230816,161800,530898700,69100,69100,69100,69100,0
|
|
20230816,161700,530898700,69100,69100,69100,69100,0
|
|
20230816,161600,530898700,69100,69100,69100,69100,0
|
|
20230816,161500,530898700,69100,69100,69100,69100,0
|
|
20230816,161400,530898700,69100,69100,69100,69100,0
|
|
20230816,161300,530898700,69100,69100,69100,69100,0
|
|
20230816,161200,530898700,69100,69100,69100,69100,0
|
|
20230816,161100,530898700,69100,69100,69100,69100,0
|
|
20230816,161000,530898700,69100,69100,69100,69100,0
|
|
20230816,160900,530898700,69100,69100,69100,69100,0
|
|
20230816,160800,530898700,69100,69100,69100,69100,0
|
|
20230816,160700,530898700,69100,69100,69100,69100,0
|
|
20230816,160600,530898700,69100,69100,69100,69100,0
|
|
20230816,160500,530898700,69100,69100,69100,69100,143
|
|
20230816,160400,530898700,69100,69100,69100,69100,0
|
|
20230816,160300,530898700,69100,69100,69100,69100,0
|
|
20230816,160200,530898700,69100,69100,69100,69100,0
|
|
20230816,160100,530898700,69100,69100,69100,69100,0
|
|
20230816,160000,530898700,69100,69100,69100,69100,0
|
|
20230816,155900,530898700,69100,69100,69100,69100,0
|
|
20230816,155800,530898700,69100,69100,69100,69100,0
|
|
20230816,155700,530898700,69100,69100,69100,69100,0
|
|
20230816,155600,530898700,69100,69100,69100,69100,0
|
|
20230816,155500,530898700,69100,69100,69100,69100,0
|
|
20230816,155400,530898700,69100,69100,69100,69100,0
|
|
20230816,155300,530898700,69100,69100,69100,69100,0
|
|
20230816,155200,530898700,69100,69100,69100,69100,0
|
|
20230816,155100,530898700,69100,69100,69100,69100,0
|
|
20230816,155000,530898700,69100,69100,69100,69100,0
|
|
20230816,154900,530898700,69100,69100,69100,69100,0
|
|
20230816,154800,530898700,69100,69100,69100,69100,0
|
|
20230816,154700,530898700,69100,69100,69100,69100,0
|
|
20230816,154600,530898700,69100,69100,69100,69100,0
|
|
20230816,154500,530898700,69100,69100,69100,69100,0
|
|
20230816,154400,530898700,69100,69100,69100,69100,0
|
|
20230816,154300,530898700,69100,69100,69100,69100,0
|
|
20230816,154200,530898700,69100,69100,69100,69100,0
|
|
20230816,154100,530898700,69100,69100,69100,69100,0
|
|
20230816,154000,530898700,69100,69100,69100,69100,0
|
|
20230816,153900,530898700,69100,69100,69100,69100,0
|
|
20230816,153800,530898700,69100,69100,69100,69100,0
|
|
20230816,153700,530898700,69100,69100,69100,69100,0
|
|
20230816,153600,530898700,69100,69100,69100,69100,0
|
|
20230816,153500,530898700,69100,69100,69100,69100,143
|
|
20230816,153400,530898700,69100,69100,69100,69100,0
|
|
20230816,153300,530898700,69100,69100,69100,69100,0
|
|
20230816,153200,530898700,69100,69100,69100,69100,0
|
|
20230816,153100,530898700,69100,69100,69100,69100,0
|
|
20230816,153000,530898700,69100,69100,69100,69100,143
|
|
20230816,152900,521017400,69000,69000,69000,69000,0
|
|
20230816,152800,521017400,69000,69000,69000,69000,0
|
|
20230816,152700,521017400,69000,69000,69000,69000,0
|
|
20230816,152600,521017400,69000,69000,69000,69000,0
|
|
20230816,152500,521017400,69000,69000,69000,69000,0
|
|
20230816,152400,521017400,69000,69000,69000,69000,0
|
|
20230816,152300,521017400,69000,69000,69000,69000,0
|
|
20230816,152200,521017400,69000,69000,69000,69000,0
|
|
20230816,152100,521017400,69000,69000,69000,69000,0
|
|
20230816,152000,521017400,69000,69000,69000,69000,0
|
|
20230816,151900,521017400,69000,69000,69000,69000,50
|
|
20230816,151800,517567400,69000,69000,69000,69000,3
|
|
20230816,151700,517360400,69100,69000,69100,69000,4
|
|
20230816,151600,517084200,69100,69100,69100,69100,0
|
|
20230816,151500,517084200,69100,69100,69100,69100,0
|
|
20230816,151400,517084200,69100,69100,69100,69100,0
|
|
20230816,151300,517084200,69100,69000,69100,69000,3
|
|
20230816,151200,516877000,69100,69000,69100,69000,2
|
|
20230816,151100,516738900,69100,69100,69100,69000,6
|
|
20230816,151000,516324400,69200,68900,69200,68900,3
|
|
20230816,150900,516117400,69200,69100,69200,69000,208
|
|
20230816,150800,501754800,69200,69100,69200,69100,4
|
|
20230816,150700,501478100,69200,69200,69200,69200,1
|
|
20230816,150600,501408900,69200,69200,69200,69100,9
|
|
20230816,150500,500786300,69100,69100,69100,69100,1
|
|
20230816,150400,500717200,69200,69100,69200,69100,5
|
|
20230816,150300,500371300,69200,69200,69200,69200,1
|
|
20230816,150200,500302100,69200,69200,69200,69200,11
|
|
20230816,150100,499540900,69300,69200,69300,69200,3
|
|
20230816,150000,499333200,69400,69300,69400,69200,5
|
|
20230816,145900,498986900,69300,69300,69300,69300,70
|
|
20230816,145800,494135900,69300,69300,69300,69100,90
|
|
20230816,145700,487909000,69300,69300,69300,69300,0
|
|
20230816,145600,487909000,69300,69100,69300,69100,2
|
|
20230816,145500,487770600,69300,69300,69300,69300,0
|
|
20230816,145400,487770600,69300,69200,69300,69200,7
|
|
20230816,145300,487286100,69300,69400,69400,69300,30
|
|
20230816,145200,485207000,69400,69400,69400,69400,4
|
|
20230816,145100,484929400,69300,69300,69300,69300,0
|
|
20230816,145000,484929400,69300,69400,69400,69300,15
|
|
20230816,144900,483888500,69400,69400,69400,69400,1
|
|
20230816,144800,483819100,69400,69400,69400,69400,1
|
|
20230816,144700,483749700,69400,69400,69400,69400,3
|
|
20230816,144600,483541500,69300,69300,69300,69300,0
|
|
20230816,144500,483541500,69300,69400,69400,69300,2
|
|
20230816,144400,483402800,69500,69400,69500,69400,4
|
|
20230816,144300,483125100,69300,69400,69400,69300,235
|
|
20230816,144200,466827900,69600,69600,69600,69600,104
|
|
20230816,144100,459589500,69600,69600,69600,69600,0
|
|
20230816,144000,459589500,69600,69600,69600,69600,14
|
|
20230816,143900,458615100,69600,69600,69600,69600,1
|
|
20230816,143800,458545500,69600,69600,69600,69600,1
|
|
20230816,143700,458475900,69600,69600,69600,69600,1
|
|
20230816,143600,458406300,69600,69600,69600,69600,30
|
|
20230816,143500,456318300,69600,69600,69600,69600,1
|
|
20230816,143400,456248700,69600,69600,69600,69600,1
|
|
20230816,143300,456179100,69600,69600,69700,69600,55
|
|
20230816,143200,452350700,69600,69600,69600,69600,0
|
|
20230816,143100,452350700,69600,69600,69600,69600,1
|
|
20230816,143000,452281100,69600,69600,69600,69600,1
|
|
20230816,142900,452211500,69700,69700,69700,69700,6
|
|
20230816,142800,451793300,69800,69700,69800,69700,100
|
|
20230816,142700,444820000,69600,69600,69600,69600,0
|
|
20230816,142600,444820000,69600,69500,69600,69500,37
|
|
20230816,142500,442245100,69600,69600,69600,69600,4
|
|
20230816,142400,441966700,69500,69500,69500,69500,0
|
|
20230816,142300,441966700,69500,69500,69500,69500,63
|
|
20230816,142200,437588200,69400,69400,69400,69400,3
|
|
20230816,142100,437380000,69400,69400,69400,69400,0
|
|
20230816,142000,437380000,69400,69400,69400,69400,0
|
|
20230816,141900,437380000,69400,69400,69400,69400,3
|
|
20230816,141800,437171800,69500,69500,69500,69500,0
|
|
20230816,141700,437171800,69500,69500,69500,69500,0
|
|
20230816,141600,437171800,69500,69300,69500,69300,75
|
|
20230816,141500,431961400,69300,69300,69300,69300,0
|
|
20230816,141400,431961400,69300,69300,69300,69300,0
|
|
20230816,141300,431961400,69300,69300,69300,69300,40
|
|
20230816,141200,429189400,69300,69400,69400,69300,63
|
|
20230816,141100,424823200,69500,69500,69500,69500,0
|
|
20230816,141000,424823200,69500,69500,69500,69500,0
|
|
20230816,140900,424823200,69500,69500,69500,69500,0
|
|
20230816,140800,424823200,69500,69500,69500,69500,2
|
|
20230816,140700,424684200,69600,69600,69600,69600,35
|
|
20230816,140600,422248200,69500,69500,69500,69500,0
|
|
20230816,140500,422248200,69500,69500,69500,69500,0
|
|
20230816,140400,422248200,69500,69500,69500,69500,0
|
|
20230816,140300,422248200,69500,69500,69500,69500,0
|
|
20230816,140200,422248200,69500,69500,69500,69500,37
|
|
20230816,140100,419676700,69500,69400,69500,69400,7
|
|
20230816,140000,419190500,69400,69400,69500,69400,105
|
|
20230816,135900,411903100,69400,69400,69500,69400,61
|
|
20230816,135800,407668500,69500,69500,69500,69500,61
|
|
20230816,135700,403429000,69600,69600,69600,69600,3
|
|
20230816,135600,403220200,69600,69600,69600,69600,0
|
|
20230816,135500,403220200,69600,69600,69600,69600,38
|
|
20230816,135400,400575400,69600,69600,69600,69600,6
|
|
20230816,135300,400157800,69600,69700,69700,69600,103
|
|
20230816,135200,392979000,69700,69700,69700,69700,0
|
|
20230816,135100,392979000,69700,69700,69700,69700,1
|
|
20230816,135000,392909300,69700,69800,69800,69700,8
|
|
20230816,134900,392351600,69700,69700,69800,69700,31
|
|
20230816,134800,390190700,69900,69800,69900,69800,70
|
|
20230816,134700,385304600,69800,69700,69800,69700,8
|
|
20230816,134600,384746700,69700,69800,69800,69700,19
|
|
20230816,134500,383422300,69700,69700,69700,69700,32
|
|
20230816,134400,381191900,69700,69600,69700,69600,319
|
|
20230816,134300,358958800,69500,69500,69500,69500,4
|
|
20230816,134200,358680800,69700,69700,69700,69600,13
|
|
20230816,134100,357775800,69600,69500,69600,69500,17
|
|
20230816,134000,356592900,69600,69600,69600,69600,1
|
|
20230816,133900,356523300,69700,69600,69700,69600,29
|
|
20230816,133800,354503600,69700,69700,69700,69700,1
|
|
20230816,133700,354433900,69700,69700,69700,69700,1
|
|
20230816,133600,354364200,69600,69600,69600,69600,3
|
|
20230816,133500,354155400,69600,69600,69600,69600,0
|
|
20230816,133400,354155400,69600,69600,69600,69600,0
|
|
20230816,133300,354155400,69600,69600,69600,69600,300
|
|
20230816,133200,333275400,69600,69600,69600,69600,50
|
|
20230816,133100,329795400,69800,69800,69800,69800,0
|
|
20230816,133000,329795400,69800,69500,69800,69500,2
|
|
20230816,132900,329656100,69800,69700,69800,69700,15
|
|
20230816,132800,328610500,69900,69900,69900,69900,0
|
|
20230816,132700,328610500,69900,69900,69900,69900,4
|
|
20230816,132600,328330900,69700,69700,69700,69700,18
|
|
20230816,132500,327076300,69700,69700,69900,69700,97
|
|
20230816,132400,320315200,70100,70100,70100,70100,0
|
|
20230816,132300,320315200,70100,70100,70100,70100,0
|
|
20230816,132200,320315200,70100,69900,70100,69900,35
|
|
20230816,132100,317865400,70000,70000,70000,70000,0
|
|
20230816,132000,317865400,70000,70000,70000,70000,102
|
|
20230816,131900,310725400,70000,70000,70000,69900,10
|
|
20230816,131800,310026200,69900,69900,69900,69800,85
|
|
20230816,131700,304085200,69900,69800,69900,69800,18
|
|
20230816,131600,302828700,69800,69800,69800,69800,34
|
|
20230816,131500,300455500,69800,69700,69800,69700,60
|
|
20230816,131400,296272400,69600,69600,69600,69600,3
|
|
20230816,131300,296063600,69600,69600,69600,69600,6
|
|
20230816,131200,295646000,69600,69600,69600,69600,34
|
|
20230816,131100,293279600,69500,69300,69500,69300,68
|
|
20230816,131000,288558300,69300,69300,69300,69300,0
|
|
20230816,130900,288558300,69300,69300,69300,69300,22
|
|
20230816,130800,287033700,69300,69300,69300,69300,100
|
|
20230816,130700,280103700,69200,69200,69200,69200,3
|
|
20230816,130600,279896100,69200,69200,69200,69200,189
|
|
20230816,130500,266817300,69100,69100,69100,69100,58
|
|
20230816,130400,262809500,69000,68900,69000,68900,100
|
|
20230816,130300,255909800,69000,68900,69000,68900,5
|
|
20230816,130200,255564900,68900,68900,68900,68900,1
|
|
20230816,130100,255496000,68800,68800,68800,68800,6
|
|
20230816,130000,255083200,68900,69000,69000,68900,2
|
|
20230816,125900,254945300,69000,69000,69000,69000,1
|
|
20230816,125800,254876300,68900,68900,68900,68900,0
|
|
20230816,125700,254876300,68900,68900,68900,68900,203
|
|
20230816,125600,240889600,69000,69000,69000,69000,16
|
|
20230816,125500,239785600,69000,69000,69000,69000,0
|
|
20230816,125400,239785600,69000,69000,69000,69000,0
|
|
20230816,125300,239785600,69000,69000,69000,69000,3
|
|
20230816,125200,239578600,69100,69100,69100,69100,0
|
|
20230816,125100,239578600,69100,69100,69100,69100,1
|
|
20230816,125000,239509500,69000,69000,69000,69000,0
|
|
20230816,124900,239509500,69000,69000,69000,69000,3
|
|
20230816,124800,239302500,69000,69100,69100,69000,52
|
|
20230816,124700,235714000,69100,69100,69100,69100,0
|
|
20230816,124600,235714000,69100,69100,69100,69100,3
|
|
20230816,124500,235506700,69100,69100,69100,69100,0
|
|
20230816,124400,235506700,69100,69100,69100,69100,0
|
|
20230816,124300,235506700,69100,69100,69100,69100,0
|
|
20230816,124200,235506700,69100,69100,69100,69100,3
|
|
20230816,124100,235299400,69100,69100,69100,69100,0
|
|
20230816,124000,235299400,69100,69100,69100,69100,0
|
|
20230816,123900,235299400,69100,69100,69100,69100,3
|
|
20230816,123800,235092100,69200,69200,69200,69200,4
|
|
20230816,123700,234815300,69200,69200,69200,69200,8
|
|
20230816,123600,234261700,69100,69100,69100,69100,160
|
|
20230816,123500,223205700,69000,69000,69000,69000,3
|
|
20230816,123400,222998700,69000,69000,69000,69000,0
|
|
20230816,123300,222998700,69000,69000,69000,69000,0
|
|
20230816,123200,222998700,69000,69100,69100,69000,6
|
|
20230816,123100,222584600,69100,69100,69100,69100,0
|
|
20230816,123000,222584600,69100,69100,69100,69100,5
|
|
20230816,122900,222239100,69100,69100,69100,69000,9
|
|
20230816,122800,221617900,69000,69000,69000,69000,3
|
|
20230816,122700,221410900,69100,69100,69100,69100,0
|
|
20230816,122600,221410900,69100,69100,69100,69100,4
|
|
20230816,122500,221134500,69000,69000,69000,69000,3
|
|
20230816,122400,220927500,69100,69100,69100,69100,0
|
|
20230816,122300,220927500,69100,69100,69100,69100,8
|
|
20230816,122200,220374700,69100,69100,69100,69100,0
|
|
20230816,122100,220374700,69100,69000,69100,69000,4
|
|
20230816,122000,220098600,69100,69000,69100,69000,6
|
|
20230816,121900,219684100,69100,69100,69100,69100,3
|
|
20230816,121800,219476800,69100,69100,69100,69100,0
|
|
20230816,121700,219476800,69100,69100,69100,69100,3
|
|
20230816,121600,219269500,69100,69100,69100,69100,0
|
|
20230816,121500,219269500,69100,69100,69100,69100,0
|
|
20230816,121400,219269500,69100,69100,69100,69100,15
|
|
20230816,121300,218233000,69200,69200,69200,69200,0
|
|
20230816,121200,218233000,69200,69200,69200,69200,4
|
|
20230816,121100,217956200,69200,69100,69200,69000,65
|
|
20230816,121000,213470000,69100,69100,69100,69100,3
|
|
20230816,120900,213262700,69100,69100,69100,69100,0
|
|
20230816,120800,213262700,69100,69100,69100,69100,3
|
|
20230816,120700,213055400,69200,69200,69200,69200,130
|
|
20230816,120600,204059400,69200,69200,69200,69200,0
|
|
20230816,120500,204059400,69200,69200,69200,69200,0
|
|
20230816,120400,204059400,69200,69200,69200,69200,0
|
|
20230816,120300,204059400,69200,69200,69200,69200,3
|
|
20230816,120200,203851800,69200,69200,69200,69200,1
|
|
20230816,120100,203782600,69200,69200,69200,69200,1
|
|
20230816,120000,203713400,69200,69200,69200,69200,3
|
|
20230816,115900,203505800,69200,69200,69200,69200,23
|
|
20230816,115800,201914200,69200,69200,69200,69200,0
|
|
20230816,115700,201914200,69200,69200,69200,69200,2
|
|
20230816,115600,201775800,69300,69300,69300,69300,0
|
|
20230816,115500,201775800,69300,69200,69300,69200,108
|
|
20230816,115400,194301800,69200,69200,69200,69200,0
|
|
20230816,115300,194301800,69200,69200,69200,69200,0
|
|
20230816,115200,194301800,69200,69200,69200,69200,100
|
|
20230816,115100,187381800,69100,69100,69100,69100,0
|
|
20230816,115000,187381800,69100,69100,69100,69100,0
|
|
20230816,114900,187381800,69100,69100,69100,69100,3
|
|
20230816,114800,187174500,69300,69300,69300,69300,0
|
|
20230816,114700,187174500,69300,69200,69300,69200,100
|
|
20230816,114600,180247500,69200,69000,69200,69000,15
|
|
20230816,114500,179211100,68900,68900,68900,68900,1
|
|
20230816,114400,179142200,69000,69000,69000,69000,23
|
|
20230816,114300,177555200,69100,69200,69200,69100,30
|
|
20230816,114200,175482100,69200,69200,69200,69200,3
|
|
20230816,114100,175274500,69300,69200,69300,69200,30
|
|
20230816,114000,173196500,69200,69200,69200,69200,0
|
|
20230816,113900,173196500,69200,69200,69200,69200,3
|
|
20230816,113800,172988900,69200,69200,69200,69200,15
|
|
20230816,113700,171950900,69300,69300,69300,69300,0
|
|
20230816,113600,171950900,69300,69300,69300,69300,0
|
|
20230816,113500,171950900,69300,69300,69300,69300,0
|
|
20230816,113400,171950900,69300,69300,69300,69300,0
|
|
20230816,113300,171950900,69300,69300,69300,69300,14
|
|
20230816,113200,170980700,69500,69500,69500,69500,0
|
|
20230816,113100,170980700,69500,69500,69500,69500,0
|
|
20230816,113000,170980700,69500,69500,69500,69500,4
|
|
20230816,112900,170702700,69400,69400,69400,69400,18
|
|
20230816,112800,169453500,69500,69500,69500,69500,2
|
|
20230816,112700,169314500,69500,69500,69500,69500,0
|
|
20230816,112600,169314500,69500,69500,69500,69500,0
|
|
20230816,112500,169314500,69500,69600,69600,69500,74
|
|
20230816,112400,164169700,69700,69700,69700,69700,0
|
|
20230816,112300,164169700,69700,69700,69700,69700,0
|
|
20230816,112200,164169700,69700,69700,69700,69700,0
|
|
20230816,112100,164169700,69700,69700,69700,69700,0
|
|
20230816,112000,164169700,69700,69800,69800,69700,34
|
|
20230816,111900,161799800,69900,69900,69900,69900,6
|
|
20230816,111800,161380400,69900,69900,69900,69900,0
|
|
20230816,111700,161380400,69900,69900,69900,69900,1
|
|
20230816,111600,161310500,70000,70000,70000,70000,0
|
|
20230816,111500,161310500,70000,70000,70000,70000,0
|
|
20230816,111400,161310500,70000,70000,70000,70000,0
|
|
20230816,111300,161310500,70000,69900,70000,69900,15
|
|
20230816,111200,160260800,70000,70000,70000,70000,0
|
|
20230816,111100,160260800,70000,70000,70000,70000,0
|
|
20230816,111000,160260800,70000,70000,70000,70000,0
|
|
20230816,110900,160260800,70000,69700,70000,69700,9
|
|
20230816,110800,159631600,69800,69800,69800,69800,0
|
|
20230816,110700,159631600,69800,69800,69800,69800,3
|
|
20230816,110600,159422200,69700,69700,69700,69700,0
|
|
20230816,110500,159422200,69700,69700,69700,69700,0
|
|
20230816,110400,159422200,69700,69700,69700,69700,1
|
|
20230816,110300,159352500,69600,69600,69600,69600,0
|
|
20230816,110200,159352500,69600,69600,69600,69600,3
|
|
20230816,110100,159143700,69600,69800,69800,69600,7
|
|
20230816,110000,158655900,69800,69800,69800,69800,1
|
|
20230816,105900,158586100,69700,69700,69700,69700,10
|
|
20230816,105800,157889100,70000,70000,70000,70000,0
|
|
20230816,105700,157889100,70000,70000,70000,70000,0
|
|
20230816,105600,157889100,70000,70000,70000,70000,0
|
|
20230816,105500,157889100,70000,70000,70000,70000,0
|
|
20230816,105400,157889100,70000,70000,70000,70000,0
|
|
20230816,105300,157889100,70000,70000,70000,70000,0
|
|
20230816,105200,157889100,70000,69700,70000,69700,12
|
|
20230816,105100,157052300,69700,69700,69700,69700,0
|
|
20230816,105000,157052300,69700,69700,69700,69700,0
|
|
20230816,104900,157052300,69700,69700,69700,69700,25
|
|
20230816,104800,155309800,69700,69700,69700,69700,1
|
|
20230816,104700,155240100,70000,70000,70000,70000,0
|
|
20230816,104600,155240100,70000,70000,70000,70000,0
|
|
20230816,104500,155240100,70000,70000,70000,70000,0
|
|
20230816,104400,155240100,70000,70000,70000,70000,0
|
|
20230816,104300,155240100,70000,70000,70000,70000,0
|
|
20230816,104200,155240100,70000,70000,70000,70000,1
|
|
20230816,104100,155170100,69700,69600,69700,69600,437
|
|
20230816,104000,124749100,69500,69600,69600,69500,105
|
|
20230816,103900,117445800,70000,69600,70000,69600,100
|
|
20230816,103800,110454200,69500,69500,69500,69500,3
|
|
20230816,103700,110245700,69200,69200,69200,69200,0
|
|
20230816,103600,110245700,69200,69200,69200,69200,0
|
|
20230816,103500,110245700,69200,69200,69200,69200,0
|
|
20230816,103400,110245700,69200,69300,69300,69200,51
|
|
20230816,103300,106716400,69200,69200,69200,69200,0
|
|
20230816,103200,106716400,69200,69200,69200,69200,8
|
|
20230816,103100,106162800,69700,69200,69700,69200,8
|
|
20230816,103000,105607200,69200,69200,69200,69200,3
|
|
20230816,102900,105399600,69500,69200,69500,69200,117
|
|
20230816,102800,97285600,69200,69200,69200,69200,1
|
|
20230816,102700,97216400,69300,69300,69300,69300,55
|
|
20230816,102600,93404900,69600,69500,69600,69500,9
|
|
20230816,102500,92778800,69500,69500,69500,69500,5
|
|
20230816,102400,92431300,69500,69300,69500,69300,10
|
|
20230816,102300,91737500,69000,69000,69000,69000,0
|
|
20230816,102200,91737500,69000,69000,69000,69000,0
|
|
20230816,102100,91737500,69000,69000,69000,69000,0
|
|
20230816,102000,91737500,69000,69100,69100,69000,8
|
|
20230816,101900,91185100,69200,69200,69200,69200,2
|
|
20230816,101800,91046700,69200,69200,69200,69200,1
|
|
20230816,101700,90977500,69300,69300,69300,69300,0
|
|
20230816,101600,90977500,69300,69300,69300,69300,0
|
|
20230816,101500,90977500,69300,69300,69300,69300,1
|
|
20230816,101400,90908200,69200,69200,69200,69200,0
|
|
20230816,101300,90908200,69200,69200,69200,69200,3
|
|
20230816,101200,90700600,69300,69300,69300,69300,0
|
|
20230816,101100,90700600,69300,69300,69300,69300,1
|
|
20230816,101000,90631300,69100,69300,69300,69100,2
|
|
20230816,100900,90492900,69100,69100,69100,69100,4
|
|
20230816,100800,90216500,69200,69200,69200,69200,0
|
|
20230816,100700,90216500,69200,69200,69200,69200,1
|
|
20230816,100600,90147300,69200,69200,69200,69200,0
|
|
20230816,100500,90147300,69200,69200,69200,69200,1
|
|
20230816,100400,90078100,69200,69200,69200,69200,1
|
|
20230816,100300,90008900,69200,69200,69200,69200,1
|
|
20230816,100200,89939700,69300,69300,69300,69300,0
|
|
20230816,100100,89939700,69300,69300,69300,69300,0
|
|
20230816,100000,89939700,69300,69300,69300,69300,1
|
|
20230816,095900,89870400,69300,69300,69300,69300,0
|
|
20230816,095800,89870400,69300,69300,69300,69300,0
|
|
20230816,095700,89870400,69300,69300,69300,69300,7
|
|
20230816,095600,89385300,69300,69300,69300,69300,0
|
|
20230816,095500,89385300,69300,69100,69300,69100,20
|
|
20230816,095400,87999800,69100,69200,69200,69100,3
|
|
20230816,095300,87792400,69200,69200,69200,69200,1
|
|
20230816,095200,87723200,69200,69200,69200,69200,0
|
|
20230816,095100,87723200,69200,69200,69200,69200,1
|
|
20230816,095000,87654000,69300,69300,69300,69300,0
|
|
20230816,094900,87654000,69300,69300,69300,69300,0
|
|
20230816,094800,87654000,69300,69300,69300,69300,0
|
|
20230816,094700,87654000,69300,69300,69300,69300,3
|
|
20230816,094600,87446100,69200,69100,69200,69100,4
|
|
20230816,094500,87169400,69100,69100,69100,69100,2
|
|
20230816,094400,87031200,69000,69000,69000,69000,0
|
|
20230816,094300,87031200,69000,69000,69000,69000,0
|
|
20230816,094200,87031200,69000,69000,69000,69000,3
|
|
20230816,094100,86824200,69400,69400,69400,69400,0
|
|
20230816,094000,86824200,69400,69400,69400,69400,0
|
|
20230816,093900,86824200,69400,69400,69400,69400,0
|
|
20230816,093800,86824200,69400,69400,69400,69400,0
|
|
20230816,093700,86824200,69400,69400,69400,69400,0
|
|
20230816,093600,86824200,69400,69000,69400,69000,4
|
|
20230816,093500,86547800,69000,69000,69000,69000,0
|
|
20230816,093400,86547800,69000,69000,69000,69000,4
|
|
20230816,093300,86271800,69300,69300,69300,69300,0
|
|
20230816,093200,86271800,69300,69300,69300,69300,1
|
|
20230816,093100,86202500,69200,68900,69200,68900,14
|
|
20230816,093000,85236100,69000,69000,69000,69000,27
|
|
20230816,092900,83373100,69100,69100,69100,69100,54
|
|
20230816,092800,79641700,69200,69000,69200,69000,7
|
|
20230816,092700,79158300,69000,69200,69200,69000,173
|
|
20230816,092600,67199600,69200,69400,69400,69200,69
|
|
20230816,092500,62418800,69400,69500,69500,69400,103
|
|
20230816,092400,55265500,69400,69400,69400,69400,0
|
|
20230816,092300,55265500,69400,69500,69500,69400,24
|
|
20230816,092200,53599800,69400,69400,69400,69400,8
|
|
20230816,092100,53044600,69400,69400,69400,69400,0
|
|
20230816,092000,53044600,69400,69400,69400,69400,0
|
|
20230816,091900,53044600,69400,69300,69500,69300,45
|
|
20230816,091800,49921500,69300,69200,69300,69200,20
|
|
20230816,091700,48537300,69300,69300,69300,69300,12
|
|
20230816,091600,47705700,69500,69500,69500,69500,2
|
|
20230816,091500,47566700,69200,69300,69600,69200,77
|
|
20230816,091400,42236100,69400,69500,69600,69400,4
|
|
20230816,091300,41958100,69300,69300,69300,69300,0
|
|
20230816,091200,41958100,69300,69600,69600,69300,4
|
|
20230816,091100,41680600,69400,69500,69500,69400,102
|
|
20230816,091000,34597500,69600,69700,70400,69600,77
|
|
20230816,090900,29214300,69800,69500,69800,69500,4
|
|
20230816,090800,28936000,69600,69700,69700,69600,20
|
|
20230816,090700,27543500,69700,69700,69700,69700,8
|
|
20230816,090600,26985900,70000,69800,70000,69800,53
|
|
20230816,090500,23286300,69800,69800,69800,69800,4
|
|
20230816,090400,23007100,69800,70000,70000,69800,123
|
|
20230816,090300,14399400,70100,70100,70100,70100,30
|
|
20230816,090200,12296400,70100,70100,70100,70100,39
|
|
20230816,090100,9562500,70200,70400,70400,70200,54
|
|
20230816,090000,5771500,70300,70400,70400,70300,74
|