637 lines
32 KiB
CSV
637 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,193400,476184800,68600,68600,68600,68600,51
|
|
20230817,193300,476184800,68600,68600,68600,68600,0
|
|
20230817,193200,476184800,68600,68600,68600,68600,0
|
|
20230817,193100,476184800,68600,68600,68600,68600,0
|
|
20230817,193000,476184800,68600,68600,68600,68600,0
|
|
20230817,192900,476184800,68600,68600,68600,68600,0
|
|
20230817,192800,476184800,68600,68600,68600,68600,0
|
|
20230817,192700,476184800,68600,68600,68600,68600,0
|
|
20230817,192600,476184800,68600,68600,68600,68600,0
|
|
20230817,192500,476184800,68600,68600,68600,68600,0
|
|
20230817,192400,476184800,68600,68600,68600,68600,0
|
|
20230817,192300,476184800,68600,68600,68600,68600,0
|
|
20230817,192200,476184800,68600,68600,68600,68600,0
|
|
20230817,192100,476184800,68600,68600,68600,68600,0
|
|
20230817,192000,476184800,68600,68600,68600,68600,0
|
|
20230817,191900,476184800,68600,68600,68600,68600,0
|
|
20230817,191800,476184800,68600,68600,68600,68600,0
|
|
20230817,191700,476184800,68600,68600,68600,68600,0
|
|
20230817,191600,476184800,68600,68600,68600,68600,0
|
|
20230817,191500,476184800,68600,68600,68600,68600,0
|
|
20230817,191400,476184800,68600,68600,68600,68600,0
|
|
20230817,191300,476184800,68600,68600,68600,68600,0
|
|
20230817,191200,476184800,68600,68600,68600,68600,0
|
|
20230817,191100,476184800,68600,68600,68600,68600,0
|
|
20230817,191000,476184800,68600,68600,68600,68600,0
|
|
20230817,190900,476184800,68600,68600,68600,68600,0
|
|
20230817,190800,476184800,68600,68600,68600,68600,0
|
|
20230817,190700,476184800,68600,68600,68600,68600,0
|
|
20230817,190600,476184800,68600,68600,68600,68600,0
|
|
20230817,190500,476184800,68600,68600,68600,68600,0
|
|
20230817,190400,476184800,68600,68600,68600,68600,51
|
|
20230817,190300,476184800,68600,68600,68600,68600,0
|
|
20230817,190200,476184800,68600,68600,68600,68600,0
|
|
20230817,190100,476184800,68600,68600,68600,68600,0
|
|
20230817,190000,476184800,68600,68600,68600,68600,0
|
|
20230817,185900,476184800,68600,68600,68600,68600,0
|
|
20230817,185800,476184800,68600,68600,68600,68600,0
|
|
20230817,185700,476184800,68600,68600,68600,68600,0
|
|
20230817,185600,476184800,68600,68600,68600,68600,0
|
|
20230817,185500,476184800,68600,68600,68600,68600,0
|
|
20230817,185400,476184800,68600,68600,68600,68600,0
|
|
20230817,185300,476184800,68600,68600,68600,68600,0
|
|
20230817,185200,476184800,68600,68600,68600,68600,0
|
|
20230817,185100,476184800,68600,68600,68600,68600,0
|
|
20230817,185000,476184800,68600,68600,68600,68600,0
|
|
20230817,184900,476184800,68600,68600,68600,68600,0
|
|
20230817,184800,476184800,68600,68600,68600,68600,0
|
|
20230817,184700,476184800,68600,68600,68600,68600,0
|
|
20230817,184600,476184800,68600,68600,68600,68600,0
|
|
20230817,184500,476184800,68600,68600,68600,68600,0
|
|
20230817,184400,476184800,68600,68600,68600,68600,0
|
|
20230817,184300,476184800,68600,68600,68600,68600,0
|
|
20230817,184200,476184800,68600,68600,68600,68600,0
|
|
20230817,184100,476184800,68600,68600,68600,68600,0
|
|
20230817,184000,476184800,68600,68600,68600,68600,0
|
|
20230817,183900,476184800,68600,68600,68600,68600,0
|
|
20230817,183800,476184800,68600,68600,68600,68600,0
|
|
20230817,183700,476184800,68600,68600,68600,68600,0
|
|
20230817,183600,476184800,68600,68600,68600,68600,0
|
|
20230817,183500,476184800,68600,68600,68600,68600,0
|
|
20230817,183400,476184800,68600,68600,68600,68600,51
|
|
20230817,183300,476184800,68600,68600,68600,68600,0
|
|
20230817,183200,476184800,68600,68600,68600,68600,0
|
|
20230817,183100,476184800,68600,68600,68600,68600,0
|
|
20230817,183000,476184800,68600,68600,68600,68600,0
|
|
20230817,182900,476184800,68600,68600,68600,68600,0
|
|
20230817,182800,476184800,68600,68600,68600,68600,0
|
|
20230817,182700,476184800,68600,68600,68600,68600,0
|
|
20230817,182600,476184800,68600,68600,68600,68600,0
|
|
20230817,182500,476184800,68600,68600,68600,68600,0
|
|
20230817,182400,476184800,68600,68600,68600,68600,0
|
|
20230817,182300,476184800,68600,68600,68600,68600,0
|
|
20230817,182200,476184800,68600,68600,68600,68600,0
|
|
20230817,182100,476184800,68600,68600,68600,68600,0
|
|
20230817,182000,476184800,68600,68600,68600,68600,0
|
|
20230817,181900,476184800,68600,68600,68600,68600,0
|
|
20230817,181800,476184800,68600,68600,68600,68600,0
|
|
20230817,181700,476184800,68600,68600,68600,68600,0
|
|
20230817,181600,476184800,68600,68600,68600,68600,0
|
|
20230817,181500,476184800,68600,68600,68600,68600,0
|
|
20230817,181400,476184800,68600,68600,68600,68600,0
|
|
20230817,181300,476184800,68600,68600,68600,68600,0
|
|
20230817,181200,476184800,68600,68600,68600,68600,0
|
|
20230817,181100,476184800,68600,68600,68600,68600,0
|
|
20230817,181000,476184800,68600,68600,68600,68600,0
|
|
20230817,180900,476184800,68600,68600,68600,68600,0
|
|
20230817,180800,476184800,68600,68600,68600,68600,0
|
|
20230817,180700,476184800,68600,68600,68600,68600,0
|
|
20230817,180600,476184800,68600,68600,68600,68600,0
|
|
20230817,180500,476184800,68600,68600,68600,68600,0
|
|
20230817,180400,476184800,68600,68600,68600,68600,51
|
|
20230817,180300,476184800,68600,68600,68600,68600,0
|
|
20230817,180200,476184800,68600,68600,68600,68600,0
|
|
20230817,180100,476184800,68600,68600,68600,68600,0
|
|
20230817,180000,476184800,68600,68600,68600,68600,0
|
|
20230817,175900,476184800,68600,68600,68600,68600,0
|
|
20230817,175800,476184800,68600,68600,68600,68600,0
|
|
20230817,175700,476184800,68600,68600,68600,68600,0
|
|
20230817,175600,476184800,68600,68600,68600,68600,0
|
|
20230817,175500,476184800,68600,68600,68600,68600,0
|
|
20230817,175400,476184800,68600,68600,68600,68600,0
|
|
20230817,175300,476184800,68600,68600,68600,68600,0
|
|
20230817,175200,476184800,68600,68600,68600,68600,0
|
|
20230817,175100,476184800,68600,68600,68600,68600,0
|
|
20230817,175000,476184800,68600,68600,68600,68600,0
|
|
20230817,174900,476184800,68600,68600,68600,68600,0
|
|
20230817,174800,476184800,68600,68600,68600,68600,0
|
|
20230817,174700,476184800,68600,68600,68600,68600,0
|
|
20230817,174600,476184800,68600,68600,68600,68600,0
|
|
20230817,174500,476184800,68600,68600,68600,68600,0
|
|
20230817,174400,476184800,68600,68600,68600,68600,0
|
|
20230817,174300,476184800,68600,68600,68600,68600,0
|
|
20230817,174200,476184800,68600,68600,68600,68600,0
|
|
20230817,174100,476184800,68600,68600,68600,68600,0
|
|
20230817,174000,476184800,68600,68600,68600,68600,0
|
|
20230817,173900,476184800,68600,68600,68600,68600,0
|
|
20230817,173800,476184800,68600,68600,68600,68600,0
|
|
20230817,173700,476184800,68600,68600,68600,68600,0
|
|
20230817,173600,476184800,68600,68600,68600,68600,0
|
|
20230817,173500,476184800,68600,68600,68600,68600,0
|
|
20230817,173400,476184800,68600,68600,68600,68600,51
|
|
20230817,173300,476184800,68600,68600,68600,68600,0
|
|
20230817,173200,476184800,68600,68600,68600,68600,0
|
|
20230817,173100,476184800,68600,68600,68600,68600,0
|
|
20230817,173000,476184800,68600,68600,68600,68600,0
|
|
20230817,172900,476184800,68600,68600,68600,68600,0
|
|
20230817,172800,476184800,68600,68600,68600,68600,0
|
|
20230817,172700,476184800,68600,68600,68600,68600,0
|
|
20230817,172600,476184800,68600,68600,68600,68600,0
|
|
20230817,172500,476184800,68600,68600,68600,68600,0
|
|
20230817,172400,476184800,68600,68600,68600,68600,0
|
|
20230817,172300,476184800,68600,68600,68600,68600,0
|
|
20230817,172200,476184800,68600,68600,68600,68600,0
|
|
20230817,172100,476184800,68600,68600,68600,68600,0
|
|
20230817,172000,476184800,68600,68600,68600,68600,0
|
|
20230817,171900,476184800,68600,68600,68600,68600,0
|
|
20230817,171800,476184800,68600,68600,68600,68600,0
|
|
20230817,171700,476184800,68600,68600,68600,68600,0
|
|
20230817,171600,476184800,68600,68600,68600,68600,0
|
|
20230817,171500,476184800,68600,68600,68600,68600,0
|
|
20230817,171400,476184800,68600,68600,68600,68600,0
|
|
20230817,171300,476184800,68600,68600,68600,68600,0
|
|
20230817,171200,476184800,68600,68600,68600,68600,0
|
|
20230817,171100,476184800,68600,68600,68600,68600,0
|
|
20230817,171000,476184800,68600,68600,68600,68600,0
|
|
20230817,170900,476184800,68600,68600,68600,68600,0
|
|
20230817,170800,476184800,68600,68600,68600,68600,0
|
|
20230817,170700,476184800,68600,68600,68600,68600,0
|
|
20230817,170600,476184800,68600,68600,68600,68600,0
|
|
20230817,170500,476184800,68600,68600,68600,68600,0
|
|
20230817,170400,476184800,68600,68600,68600,68600,51
|
|
20230817,170300,476184800,68600,68600,68600,68600,0
|
|
20230817,170200,476184800,68600,68600,68600,68600,0
|
|
20230817,170100,476184800,68600,68600,68600,68600,0
|
|
20230817,170000,476184800,68600,68600,68600,68600,0
|
|
20230817,165900,476184800,68600,68600,68600,68600,0
|
|
20230817,165800,476184800,68600,68600,68600,68600,0
|
|
20230817,165700,476184800,68600,68600,68600,68600,0
|
|
20230817,165600,476184800,68600,68600,68600,68600,0
|
|
20230817,165500,476184800,68600,68600,68600,68600,0
|
|
20230817,165400,476184800,68600,68600,68600,68600,0
|
|
20230817,165300,476184800,68600,68600,68600,68600,0
|
|
20230817,165200,476184800,68600,68600,68600,68600,0
|
|
20230817,165100,476184800,68600,68600,68600,68600,0
|
|
20230817,165000,476184800,68600,68600,68600,68600,0
|
|
20230817,164900,476184800,68600,68600,68600,68600,0
|
|
20230817,164800,476184800,68600,68600,68600,68600,0
|
|
20230817,164700,476184800,68600,68600,68600,68600,0
|
|
20230817,164600,476184800,68600,68600,68600,68600,0
|
|
20230817,164500,476184800,68600,68600,68600,68600,0
|
|
20230817,164400,476184800,68600,68600,68600,68600,0
|
|
20230817,164300,476184800,68600,68600,68600,68600,0
|
|
20230817,164200,476184800,68600,68600,68600,68600,0
|
|
20230817,164100,476184800,68600,68600,68600,68600,0
|
|
20230817,164000,476184800,68600,68600,68600,68600,0
|
|
20230817,163900,476184800,68600,68600,68600,68600,0
|
|
20230817,163800,476184800,68600,68600,68600,68600,0
|
|
20230817,163700,476184800,68600,68600,68600,68600,0
|
|
20230817,163600,476184800,68600,68600,68600,68600,0
|
|
20230817,163500,476184800,68600,68600,68600,68600,0
|
|
20230817,163400,476184800,68600,68600,68600,68600,51
|
|
20230817,163300,476184800,68600,68600,68600,68600,0
|
|
20230817,163200,476184800,68600,68600,68600,68600,0
|
|
20230817,163100,476184800,68600,68600,68600,68600,0
|
|
20230817,163000,476184800,68600,68600,68600,68600,0
|
|
20230817,162900,476184800,68600,68600,68600,68600,0
|
|
20230817,162800,476184800,68600,68600,68600,68600,0
|
|
20230817,162700,476184800,68600,68600,68600,68600,0
|
|
20230817,162600,476184800,68600,68600,68600,68600,0
|
|
20230817,162500,476184800,68600,68600,68600,68600,0
|
|
20230817,162400,476184800,68600,68600,68600,68600,0
|
|
20230817,162300,476184800,68600,68600,68600,68600,0
|
|
20230817,162200,476184800,68600,68600,68600,68600,0
|
|
20230817,162100,476184800,68600,68600,68600,68600,0
|
|
20230817,162000,476184800,68600,68600,68600,68600,0
|
|
20230817,161900,476184800,68600,68600,68600,68600,0
|
|
20230817,161800,476184800,68600,68600,68600,68600,0
|
|
20230817,161700,476184800,68600,68600,68600,68600,0
|
|
20230817,161600,476184800,68600,68600,68600,68600,0
|
|
20230817,161500,476184800,68600,68600,68600,68600,0
|
|
20230817,161400,476184800,68600,68600,68600,68600,0
|
|
20230817,161300,476184800,68600,68600,68600,68600,0
|
|
20230817,161200,476184800,68600,68600,68600,68600,0
|
|
20230817,161100,476184800,68600,68600,68600,68600,0
|
|
20230817,161000,476184800,68600,68600,68600,68600,0
|
|
20230817,160900,476184800,68600,68600,68600,68600,0
|
|
20230817,160800,476184800,68600,68600,68600,68600,0
|
|
20230817,160700,476184800,68600,68600,68600,68600,0
|
|
20230817,160600,476184800,68600,68600,68600,68600,0
|
|
20230817,160500,476184800,68600,68600,68600,68600,0
|
|
20230817,160400,476184800,68600,68600,68600,68600,51
|
|
20230817,160300,476184800,68600,68600,68600,68600,0
|
|
20230817,160200,476184800,68600,68600,68600,68600,0
|
|
20230817,160100,476184800,68600,68600,68600,68600,0
|
|
20230817,160000,476184800,68600,68600,68600,68600,0
|
|
20230817,155900,476184800,68600,68600,68600,68600,0
|
|
20230817,155800,476184800,68600,68600,68600,68600,0
|
|
20230817,155700,476184800,68600,68600,68600,68600,0
|
|
20230817,155600,476184800,68600,68600,68600,68600,0
|
|
20230817,155500,476184800,68600,68600,68600,68600,0
|
|
20230817,155400,476184800,68600,68600,68600,68600,0
|
|
20230817,155300,476184800,68600,68600,68600,68600,0
|
|
20230817,155200,476184800,68600,68600,68600,68600,0
|
|
20230817,155100,476184800,68600,68600,68600,68600,0
|
|
20230817,155000,476184800,68600,68600,68600,68600,0
|
|
20230817,154900,476184800,68600,68600,68600,68600,0
|
|
20230817,154800,476184800,68600,68600,68600,68600,0
|
|
20230817,154700,476184800,68600,68600,68600,68600,0
|
|
20230817,154600,476184800,68600,68600,68600,68600,0
|
|
20230817,154500,476184800,68600,68600,68600,68600,0
|
|
20230817,154400,476184800,68600,68600,68600,68600,0
|
|
20230817,154300,476184800,68600,68600,68600,68600,0
|
|
20230817,154200,476184800,68600,68600,68600,68600,0
|
|
20230817,154100,476184800,68600,68600,68600,68600,0
|
|
20230817,154000,476184800,68600,68600,68600,68600,0
|
|
20230817,153900,476184800,68600,68600,68600,68600,0
|
|
20230817,153800,476184800,68600,68600,68600,68600,0
|
|
20230817,153700,476184800,68600,68600,68600,68600,0
|
|
20230817,153600,476184800,68600,68600,68600,68600,0
|
|
20230817,153500,476184800,68600,68600,68600,68600,0
|
|
20230817,153400,476184800,68600,68600,68600,68600,51
|
|
20230817,153300,476184800,68600,68600,68600,68600,0
|
|
20230817,153200,476184800,68600,68600,68600,68600,0
|
|
20230817,153100,476184800,68600,68600,68600,68600,0
|
|
20230817,153000,476184800,68600,68600,68600,68600,51
|
|
20230817,152900,472686200,67800,67800,67800,67800,0
|
|
20230817,152800,472686200,67800,67800,67800,67800,0
|
|
20230817,152700,472686200,67800,67800,67800,67800,0
|
|
20230817,152600,472686200,67800,67800,67800,67800,0
|
|
20230817,152500,472686200,67800,67800,67800,67800,0
|
|
20230817,152400,472686200,67800,67800,67800,67800,0
|
|
20230817,152300,472686200,67800,67800,67800,67800,0
|
|
20230817,152200,472686200,67800,67800,67800,67800,0
|
|
20230817,152100,472686200,67800,67800,67800,67800,0
|
|
20230817,152000,472686200,67800,67800,67800,67800,0
|
|
20230817,151900,472686200,67800,67800,67800,67800,0
|
|
20230817,151800,472686200,67800,67800,67800,67800,0
|
|
20230817,151700,472686200,67800,67800,67800,67800,1
|
|
20230817,151600,472618400,67800,67800,67800,67800,3
|
|
20230817,151500,472415000,67800,67800,67800,67800,0
|
|
20230817,151400,472415000,67800,67800,67800,67800,0
|
|
20230817,151300,472415000,67800,67800,67800,67800,1
|
|
20230817,151200,472347200,67900,68000,68000,67900,4
|
|
20230817,151100,472075300,67900,67900,67900,67900,0
|
|
20230817,151000,472075300,67900,67900,67900,67900,1
|
|
20230817,150900,472007400,67900,68000,68000,67900,2
|
|
20230817,150800,471871500,67800,68000,68000,67800,12
|
|
20230817,150700,471057300,67900,67900,67900,67900,0
|
|
20230817,150600,471057300,67900,67900,67900,67900,0
|
|
20230817,150500,471057300,67900,67900,67900,67900,1
|
|
20230817,150400,470989400,67800,67800,67800,67800,0
|
|
20230817,150300,470989400,67800,67800,67800,67800,1
|
|
20230817,150200,470921600,67800,67800,67800,67800,0
|
|
20230817,150100,470921600,67800,67800,67800,67800,1
|
|
20230817,150000,470853800,67800,67800,67900,67800,4
|
|
20230817,145900,470582500,67800,67800,67800,67800,1
|
|
20230817,145800,470514700,68100,67900,68100,67900,14
|
|
20230817,145700,469561500,67800,67600,67800,67600,10
|
|
20230817,145600,468884100,67600,67600,67600,67600,0
|
|
20230817,145500,468884100,67600,67600,67600,67600,2
|
|
20230817,145400,468748900,67500,67500,67500,67500,0
|
|
20230817,145300,468748900,67500,67500,67500,67500,1
|
|
20230817,145200,468681400,67500,67500,67500,67500,1
|
|
20230817,145100,468613900,67600,67500,67600,67500,2
|
|
20230817,145000,468478800,67500,67500,67500,67500,1
|
|
20230817,144900,468411300,67500,67500,67500,67500,1
|
|
20230817,144800,468343800,67600,67600,67600,67600,1
|
|
20230817,144700,468276200,67500,67500,67500,67500,0
|
|
20230817,144600,468276200,67500,67500,67500,67500,2
|
|
20230817,144500,468141200,67500,67500,67500,67500,1
|
|
20230817,144400,468073700,67600,67600,67600,67600,0
|
|
20230817,144300,468073700,67600,67600,67600,67600,2
|
|
20230817,144200,467938500,67500,67500,67500,67500,3
|
|
20230817,144100,467736000,67600,67600,67600,67600,0
|
|
20230817,144000,467736000,67600,67600,67600,67600,0
|
|
20230817,143900,467736000,67600,67500,67600,67500,2
|
|
20230817,143800,467600900,67500,67500,67500,67500,1
|
|
20230817,143700,467533400,67500,67500,67500,67500,1
|
|
20230817,143600,467465900,67500,67500,67500,67500,0
|
|
20230817,143500,467465900,67500,67500,67500,67500,0
|
|
20230817,143400,467465900,67500,67500,67500,67500,1
|
|
20230817,143300,467398400,67800,67500,67800,67500,9
|
|
20230817,143200,466789900,67500,67500,67500,67500,1
|
|
20230817,143100,466722400,67600,67500,67600,67500,6
|
|
20230817,143000,466317300,67500,67500,67500,67500,0
|
|
20230817,142900,466317300,67500,67500,67500,67500,1
|
|
20230817,142800,466249800,67500,67500,67500,67500,1
|
|
20230817,142700,466182300,67500,67500,67500,67500,1
|
|
20230817,142600,466114800,67500,67500,67500,67500,1
|
|
20230817,142500,466047300,67500,67500,67500,67500,0
|
|
20230817,142400,466047300,67500,67500,67500,67500,0
|
|
20230817,142300,466047300,67500,67500,67500,67500,19
|
|
20230817,142200,464764800,67600,67500,67600,67500,2
|
|
20230817,142100,464629700,67600,67600,67600,67600,1
|
|
20230817,142000,464562100,67500,67500,67500,67500,1
|
|
20230817,141900,464494600,67500,67500,67500,67500,1
|
|
20230817,141800,464427100,67600,67600,67600,67600,2
|
|
20230817,141700,464291900,67600,67600,67600,67600,1
|
|
20230817,141600,464224300,67600,67600,67600,67600,7
|
|
20230817,141500,463751100,67500,67600,67600,67500,3
|
|
20230817,141400,463548500,67700,67700,67700,67700,0
|
|
20230817,141300,463548500,67700,67600,67700,67600,2
|
|
20230817,141200,463413200,67600,67500,67600,67500,2
|
|
20230817,141100,463278100,67500,67500,67500,67500,1
|
|
20230817,141000,463210600,67500,67500,67500,67500,0
|
|
20230817,140900,463210600,67500,67500,67500,67500,5
|
|
20230817,140800,462873100,67500,67600,67600,67500,7
|
|
20230817,140700,462400000,67600,67600,67600,67600,1
|
|
20230817,140600,462332400,67600,67600,67600,67600,0
|
|
20230817,140500,462332400,67600,67600,67600,67600,1
|
|
20230817,140400,462264800,67600,67600,67600,67600,2
|
|
20230817,140300,462129600,67600,67600,67600,67600,0
|
|
20230817,140200,462129600,67600,67600,67600,67600,1
|
|
20230817,140100,462062000,67600,67600,67600,67600,0
|
|
20230817,140000,462062000,67600,67700,67700,67600,5
|
|
20230817,135900,461723700,67700,67700,67700,67700,0
|
|
20230817,135800,461723700,67700,67700,67700,67700,2
|
|
20230817,135700,461588300,67800,67600,67800,67600,2
|
|
20230817,135600,461452900,67700,67600,67700,67600,3
|
|
20230817,135500,461250000,67800,67800,67800,67800,0
|
|
20230817,135400,461250000,67800,67800,67800,67800,0
|
|
20230817,135300,461250000,67800,67600,67800,67600,3
|
|
20230817,135200,461046900,67600,67600,67600,67600,0
|
|
20230817,135100,461046900,67600,67600,67600,67600,1
|
|
20230817,135000,460979300,67500,67500,67500,67500,0
|
|
20230817,134900,460979300,67500,67500,67500,67500,1
|
|
20230817,134800,460911800,67700,67700,67700,67700,2
|
|
20230817,134700,460776400,67600,67600,67600,67600,0
|
|
20230817,134600,460776400,67600,67600,67600,67600,2
|
|
20230817,134500,460641200,67500,67500,67500,67500,2
|
|
20230817,134400,460506200,67600,67600,67600,67600,1
|
|
20230817,134300,460438600,67600,67600,67600,67600,1
|
|
20230817,134200,460371000,67600,67600,67600,67600,0
|
|
20230817,134100,460371000,67600,67600,67600,67600,1
|
|
20230817,134000,460303400,67600,67600,67600,67600,1
|
|
20230817,133900,460235800,67700,67700,67700,67700,4
|
|
20230817,133800,459965000,67700,67800,67800,67700,3
|
|
20230817,133700,459761700,67800,67800,67800,67800,1
|
|
20230817,133600,459693900,68000,67900,68000,67900,3
|
|
20230817,133500,459490100,67900,67900,67900,67900,0
|
|
20230817,133400,459490100,67900,67900,67900,67900,3
|
|
20230817,133300,459286400,68000,68000,68000,68000,2
|
|
20230817,133200,459150400,67900,67900,67900,67900,1
|
|
20230817,133100,459082500,67900,67900,67900,67900,0
|
|
20230817,133000,459082500,67900,67800,67900,67800,4
|
|
20230817,132900,458811100,67700,67700,67700,67700,1
|
|
20230817,132800,458743400,67800,67800,67800,67800,1
|
|
20230817,132700,458675600,67600,67500,67600,67500,5
|
|
20230817,132600,458337800,67500,67500,67500,67500,1
|
|
20230817,132500,458270300,67500,67500,67500,67500,18
|
|
20230817,132400,457055300,67500,67500,67500,67500,30
|
|
20230817,132300,455030300,67500,67500,67500,67500,1
|
|
20230817,132200,454962800,67500,67500,67500,67500,1
|
|
20230817,132100,454895300,67600,67600,67600,67600,1
|
|
20230817,132000,454827700,67600,67600,67600,67600,1
|
|
20230817,131900,454760100,67600,67600,67600,67600,1
|
|
20230817,131800,454692500,67600,67600,67600,67600,1
|
|
20230817,131700,454624900,67600,67500,67600,67500,4
|
|
20230817,131600,454354600,67500,67500,67500,67500,1
|
|
20230817,131500,454287100,67500,67500,67500,67500,1
|
|
20230817,131400,454219600,67500,67500,67500,67500,2
|
|
20230817,131300,454084600,67500,67500,67500,67500,2
|
|
20230817,131200,453949600,67600,67600,67600,67600,0
|
|
20230817,131100,453949600,67600,67600,67600,67600,1
|
|
20230817,131000,453882000,67600,67600,67600,67600,2
|
|
20230817,130900,453746800,67600,67500,67600,67500,15
|
|
20230817,130800,452732900,67500,67500,67500,67500,0
|
|
20230817,130700,452732900,67500,67400,67500,67400,11
|
|
20230817,130600,451990500,67500,67500,67500,67500,11
|
|
20230817,130500,451248000,67400,67400,67400,67400,1
|
|
20230817,130400,451180600,67400,67400,67400,67400,1
|
|
20230817,130300,451113200,67400,67400,67400,67400,2
|
|
20230817,130200,450978400,67400,67400,67400,67400,0
|
|
20230817,130100,450978400,67400,67400,67400,67400,1
|
|
20230817,130000,450911000,67400,67400,67400,67400,1
|
|
20230817,125900,450843600,67400,67400,67400,67400,3
|
|
20230817,125800,450641400,67400,67400,67400,67400,0
|
|
20230817,125700,450641400,67400,67400,67400,67400,1
|
|
20230817,125600,450574000,67400,67400,67400,67400,1
|
|
20230817,125500,450506600,67500,67500,67500,67500,1
|
|
20230817,125400,450439100,67400,67500,67500,67400,30
|
|
20230817,125300,448414200,67500,67400,67500,67400,2
|
|
20230817,125200,448279300,67500,67400,67500,67400,13
|
|
20230817,125100,447402100,67400,67400,67400,67400,0
|
|
20230817,125000,447402100,67400,67400,67400,67400,1
|
|
20230817,124900,447334700,67400,67400,67400,67400,0
|
|
20230817,124800,447334700,67400,67400,67400,67400,1
|
|
20230817,124700,447267300,67700,67400,67700,67400,164
|
|
20230817,124600,436178600,67400,67400,67400,67400,9
|
|
20230817,124500,435572000,67400,67400,67400,67400,1
|
|
20230817,124400,435504600,67400,67400,67400,67400,0
|
|
20230817,124300,435504600,67400,67400,67400,67400,1
|
|
20230817,124200,435437200,67400,67400,67400,67400,2
|
|
20230817,124100,435302400,67400,67400,67400,67400,2
|
|
20230817,124000,435167600,67400,67400,67400,67400,0
|
|
20230817,123900,435167600,67400,67400,67400,67400,2
|
|
20230817,123800,435032800,67400,67400,67400,67400,0
|
|
20230817,123700,435032800,67400,67400,67400,67400,3
|
|
20230817,123600,434830600,67400,67400,67400,67400,2
|
|
20230817,123500,434695800,67400,67300,67400,67300,3
|
|
20230817,123400,434493700,67300,67300,67300,67300,0
|
|
20230817,123300,434493700,67300,67300,67300,67300,1
|
|
20230817,123200,434426400,67300,67300,67300,67300,2
|
|
20230817,123100,434291800,67400,67400,67400,67400,1
|
|
20230817,123000,434224400,67300,67300,67300,67300,1
|
|
20230817,122900,434157100,67300,67300,67300,67300,2
|
|
20230817,122800,434022500,67300,67300,67300,67300,1
|
|
20230817,122700,433955200,67300,67300,67300,67300,0
|
|
20230817,122600,433955200,67300,67300,67300,67300,2
|
|
20230817,122500,433820600,67300,67300,67300,67300,2
|
|
20230817,122400,433686000,67300,67300,67300,67300,1
|
|
20230817,122300,433618700,67300,67300,67300,67300,0
|
|
20230817,122200,433618700,67300,67300,67300,67300,1
|
|
20230817,122100,433551400,67400,67400,67400,67400,1
|
|
20230817,122000,433484000,67300,67300,67300,67300,0
|
|
20230817,121900,433484000,67300,67300,67300,67300,1
|
|
20230817,121800,433416700,67300,67300,67300,67300,2
|
|
20230817,121700,433282100,67300,67300,67300,67300,1
|
|
20230817,121600,433214800,67400,67400,67400,67400,0
|
|
20230817,121500,433214800,67400,67400,67400,67400,2
|
|
20230817,121400,433080000,67400,67500,67500,67400,2
|
|
20230817,121300,432945100,67500,67500,67500,67500,1
|
|
20230817,121200,432877600,67500,67400,67500,67400,2
|
|
20230817,121100,432742700,67300,67300,67300,67300,2
|
|
20230817,121000,432608100,67300,67300,67300,67300,3
|
|
20230817,120900,432406200,67300,67300,67300,67300,0
|
|
20230817,120800,432406200,67300,67300,67300,67300,2
|
|
20230817,120700,432271600,67300,67300,67300,67300,1
|
|
20230817,120600,432204300,67300,67300,67300,67300,1
|
|
20230817,120500,432137000,67300,67300,67300,67300,1
|
|
20230817,120400,432069700,67300,67300,67300,67300,0
|
|
20230817,120300,432069700,67300,67300,67300,67300,1
|
|
20230817,120200,432002400,67400,67400,67400,67400,1
|
|
20230817,120100,431935000,67500,67500,67500,67500,0
|
|
20230817,120000,431935000,67500,67500,67500,67500,0
|
|
20230817,115900,431935000,67500,67400,67500,67400,2
|
|
20230817,115800,431800100,67400,67400,67400,67400,10
|
|
20230817,115700,431126100,67300,67300,67300,67300,2
|
|
20230817,115600,430991500,67400,67400,67400,67400,15
|
|
20230817,115500,429980500,67400,67400,67400,67400,2
|
|
20230817,115400,429845700,67500,67400,67500,67400,2
|
|
20230817,115300,429710800,67300,67300,67300,67300,1
|
|
20230817,115200,429643500,67300,67300,67300,67300,1
|
|
20230817,115100,429576200,67400,67400,67400,67400,1
|
|
20230817,115000,429508800,67400,67400,67400,67400,2
|
|
20230817,114900,429374000,67300,67300,67300,67300,0
|
|
20230817,114800,429374000,67300,67400,67400,67300,2
|
|
20230817,114700,429239300,67400,67400,67400,67400,0
|
|
20230817,114600,429239300,67400,67400,67400,67400,1
|
|
20230817,114500,429171900,67300,67300,67300,67300,0
|
|
20230817,114400,429171900,67300,67500,67500,67300,6
|
|
20230817,114300,428767300,67400,67400,67400,67400,0
|
|
20230817,114200,428767300,67400,67500,67500,67400,2
|
|
20230817,114100,428632400,67300,67300,67300,67300,1
|
|
20230817,114000,428565100,67300,67400,67400,67300,2
|
|
20230817,113900,428430400,67400,67400,67400,67400,0
|
|
20230817,113800,428430400,67400,67300,67400,67300,2
|
|
20230817,113700,428295700,67300,67400,67400,67300,4
|
|
20230817,113600,428026200,67300,67400,67400,67300,2
|
|
20230817,113500,427891500,67300,67300,67300,67300,1
|
|
20230817,113400,427824200,67400,67300,67400,67300,3
|
|
20230817,113300,427622200,67300,67300,67300,67300,1
|
|
20230817,113200,427554900,67400,67400,67400,67400,1
|
|
20230817,113100,427487500,67300,67300,67300,67300,1
|
|
20230817,113000,427420200,67300,67300,67300,67300,1
|
|
20230817,112900,427352900,67300,67300,67300,67300,1
|
|
20230817,112800,427285600,67400,67400,67400,67400,0
|
|
20230817,112700,427285600,67400,67400,67400,67400,2
|
|
20230817,112600,427150800,67500,67500,67500,67500,0
|
|
20230817,112500,427150800,67500,67400,67500,67400,2
|
|
20230817,112400,427015900,67400,67400,67400,67400,3
|
|
20230817,112300,426813700,67400,67400,67400,67400,0
|
|
20230817,112200,426813700,67400,67500,67500,67400,3
|
|
20230817,112100,426611300,67300,67300,67300,67300,1
|
|
20230817,112000,426544000,67300,67400,67400,67300,2
|
|
20230817,111900,426409300,67400,67400,67400,67400,3
|
|
20230817,111800,426207100,67300,67300,67300,67300,3
|
|
20230817,111700,426005200,67300,67400,67400,67300,8
|
|
20230817,111600,425466100,67400,67400,67400,67400,1
|
|
20230817,111500,425398700,67400,67400,67400,67400,0
|
|
20230817,111400,425398700,67400,67400,67400,67400,11
|
|
20230817,111300,424657300,67400,67400,67400,67400,2
|
|
20230817,111200,424522500,67400,67400,67400,67400,0
|
|
20230817,111100,424522500,67400,67500,67500,67400,2
|
|
20230817,111000,424387600,67500,67400,67500,67400,4
|
|
20230817,110900,424117900,67400,67400,67400,67400,1
|
|
20230817,110800,424050500,67400,67400,67400,67400,50
|
|
20230817,110700,420680500,67400,67400,67400,67400,2
|
|
20230817,110600,420545700,67300,67300,67300,67300,1
|
|
20230817,110500,420478400,67400,67400,67400,67400,11
|
|
20230817,110400,419737000,67500,67500,67500,67500,0
|
|
20230817,110300,419737000,67500,67300,67500,67200,4
|
|
20230817,110200,419467600,67200,67200,67200,67200,1
|
|
20230817,110100,419400400,67200,67300,67300,67200,120
|
|
20230817,110000,411330100,67100,67100,67100,67100,1
|
|
20230817,105900,411263000,67000,67400,67400,67000,1136
|
|
20230817,105800,335008000,67400,67400,67400,67400,1
|
|
20230817,105700,334940600,67500,67500,67500,67500,1
|
|
20230817,105600,334873100,67400,67400,67400,67400,2
|
|
20230817,105500,334738300,67500,67500,67500,67500,1
|
|
20230817,105400,334670800,67500,67400,67500,67400,10
|
|
20230817,105300,333995900,67400,67400,67400,67400,1
|
|
20230817,105200,333928500,67500,67500,67500,67500,8
|
|
20230817,105100,333388500,67400,67400,67400,67400,2
|
|
20230817,105000,333253700,67500,67500,67500,67500,1
|
|
20230817,104900,333186200,67400,67400,67400,67400,2
|
|
20230817,104800,333051400,67400,67400,67400,67400,0
|
|
20230817,104700,333051400,67400,67400,67400,67400,2
|
|
20230817,104600,332916600,67300,67300,67300,67300,0
|
|
20230817,104500,332916600,67300,67300,67300,67300,0
|
|
20230817,104400,332916600,67300,67300,67300,67300,2
|
|
20230817,104300,332782000,67500,67300,67500,67300,17
|
|
20230817,104200,331635200,67300,67300,67300,67300,0
|
|
20230817,104100,331635200,67300,67300,67300,67300,0
|
|
20230817,104000,331635200,67300,67300,67300,67300,1
|
|
20230817,103900,331567900,67500,67300,67500,67300,5
|
|
20230817,103800,331231100,67400,67400,67400,67400,1
|
|
20230817,103700,331163700,67400,67400,67400,67400,9
|
|
20230817,103600,330557100,67400,67400,67500,67400,123
|
|
20230817,103500,322266800,67300,67200,67300,67200,2
|
|
20230817,103400,322132300,67200,67200,67200,67200,1
|
|
20230817,103300,322065100,67200,67200,67200,67200,0
|
|
20230817,103200,322065100,67200,67200,67200,67200,1
|
|
20230817,103100,321997900,67300,67300,67300,67300,0
|
|
20230817,103000,321997900,67300,67300,67300,67300,1
|
|
20230817,102900,321930600,67200,67300,67300,67200,3
|
|
20230817,102800,321728800,67300,67300,67300,67300,4
|
|
20230817,102700,321459600,67300,67200,67400,67200,30
|
|
20230817,102600,319441100,67100,67000,67100,67000,6
|
|
20230817,102500,319038600,67000,67000,67000,67000,1
|
|
20230817,102400,318971600,67200,67200,67200,67200,1
|
|
20230817,102300,318904400,66900,67100,67100,66900,157
|
|
20230817,102200,308395600,67100,67100,67100,67100,0
|
|
20230817,102100,308395600,67100,67200,67400,67000,756
|
|
20230817,102000,257721000,67300,67400,67400,67300,2
|
|
20230817,101900,257586300,67200,67300,67400,67200,78
|
|
20230817,101800,252338800,67300,67600,67600,67200,522
|
|
20230817,101700,217201000,67600,67600,67600,67600,1
|
|
20230817,101600,217133400,67600,67600,67600,67600,0
|
|
20230817,101500,217133400,67600,67600,67600,67600,1
|
|
20230817,101400,217065800,67600,67700,67700,67600,32
|
|
20230817,101300,214900600,67900,67700,68300,67700,92
|
|
20230817,101200,208642300,67700,67900,67900,67600,22
|
|
20230817,101100,207149000,68300,67800,68300,67800,10
|
|
20230817,101000,206468500,67800,67800,67800,67800,19
|
|
20230817,100900,205180300,67700,67700,67700,67700,1
|
|
20230817,100800,205112600,67700,67700,68300,67600,48
|
|
20230817,100700,201846600,67700,67700,67700,67700,3
|
|
20230817,100600,201643500,67600,67600,67600,67600,1
|
|
20230817,100500,201575900,67700,67700,67700,67700,5
|
|
20230817,100400,201237400,67700,67700,67700,67700,0
|
|
20230817,100300,201237400,67700,67700,67700,67700,2
|
|
20230817,100200,201102000,67600,67600,67600,67600,4
|
|
20230817,100100,200831600,67600,67600,67600,67600,4
|
|
20230817,100000,200561200,67800,67800,67800,67800,1
|
|
20230817,095900,200493400,67600,67700,67700,67600,3
|
|
20230817,095800,200290500,67700,67700,67800,67700,33
|
|
20230817,095700,198053400,67700,67700,67700,67700,1
|
|
20230817,095600,197985700,67700,67800,68000,67700,3
|
|
20230817,095500,197782200,67700,67500,67700,67500,21
|
|
20230817,095400,196360700,67500,67500,67500,67500,1
|
|
20230817,095300,196293200,67600,67600,67600,67600,17
|
|
20230817,095200,195144000,67600,67600,67600,67600,1
|
|
20230817,095100,195076400,67600,67600,67600,67600,1
|
|
20230817,095000,195008800,67700,67900,67900,67700,25
|
|
20230817,094900,193311700,68300,68000,68300,68000,7
|
|
20230817,094800,192834900,67600,67500,67600,67500,55
|
|
20230817,094700,189117000,67600,67800,67800,67500,205
|
|
20230817,094600,175239600,68100,68000,68100,68000,2
|
|
20230817,094500,175103500,67800,67800,67800,67800,0
|
|
20230817,094400,175103500,67800,67800,67800,67800,1
|
|
20230817,094300,175035700,68000,67900,68000,67800,22
|
|
20230817,094200,173541800,67800,67800,67800,67800,0
|
|
20230817,094100,173541800,67800,67800,67800,67800,0
|
|
20230817,094000,173541800,67800,67800,67800,67800,0
|
|
20230817,093900,173541800,67800,67800,67800,67800,1
|
|
20230817,093800,173474000,67600,67900,68500,67600,42
|
|
20230817,093700,170630600,69100,68700,69100,68700,10
|
|
20230817,093600,169942600,67800,67700,67800,67700,2
|
|
20230817,093500,169807100,67600,67600,67700,67600,3
|
|
20230817,093400,169604200,67500,67600,67600,67500,248
|
|
20230817,093300,152857300,67700,67900,67900,67700,3
|
|
20230817,093200,152653900,67800,69200,69200,67800,262
|
|
20230817,093100,134774000,68900,67800,68900,67800,15
|
|
20230817,093000,133753900,67600,67700,67700,67600,9
|
|
20230817,092900,133145300,67800,67800,67800,67800,10
|
|
20230817,092800,132467300,67800,67900,67900,67700,3
|
|
20230817,092700,132263900,67800,67800,67800,67800,0
|
|
20230817,092600,132263900,67800,67500,67800,67500,144
|
|
20230817,092500,122537600,67500,67900,67900,67500,218
|
|
20230817,092400,107809000,67800,67800,67800,67800,12
|
|
20230817,092300,106995400,67800,67700,67800,67700,57
|
|
20230817,092200,103133500,67700,68000,68000,67700,360
|
|
20230817,092100,78750200,68000,68000,68000,68000,118
|
|
20230817,092000,70726200,67900,68000,68000,67900,33
|
|
20230817,091900,68482300,68000,68000,68000,68000,0
|
|
20230817,091800,68482300,68000,68000,68000,68000,0
|
|
20230817,091700,68482300,68000,68000,68000,68000,10
|
|
20230817,091600,67802300,68100,68100,68100,68100,1
|
|
20230817,091500,67734200,68200,68200,68200,68200,1
|
|
20230817,091400,67666000,68200,68200,68200,68200,1
|
|
20230817,091300,67597800,68000,68100,68100,68000,351
|
|
20230817,091200,43727400,68100,68100,68100,68100,288
|
|
20230817,091100,24114600,68100,68100,68100,68100,200
|
|
20230817,091000,10494600,68400,68500,68500,68400,6
|
|
20230817,090900,10083700,68500,68200,68500,68200,14
|
|
20230817,090800,9126800,68500,68400,68500,68300,37
|
|
20230817,090700,6596100,68500,69100,69500,68500,76
|
|
20230817,090600,1375600,68800,68800,68800,68800,1
|
|
20230817,090500,1306800,68700,68700,68700,68700,1
|
|
20230817,090400,1238100,68700,68700,68700,68700,3
|
|
20230817,090300,1032000,68700,68700,68700,68700,0
|
|
20230817,090200,1032000,68700,68900,68900,68700,2
|
|
20230817,090100,894400,68800,68800,68800,68800,1
|
|
20230817,090000,825600,68800,68800,68800,68800,12
|