637 lines
32 KiB
CSV
637 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,193400,325123200,69500,69500,69500,69500,49
|
|
20230818,193300,325123200,69500,69500,69500,69500,0
|
|
20230818,193200,325123200,69500,69500,69500,69500,0
|
|
20230818,193100,325123200,69500,69500,69500,69500,0
|
|
20230818,193000,325123200,69500,69500,69500,69500,0
|
|
20230818,192900,325123200,69500,69500,69500,69500,0
|
|
20230818,192800,325123200,69500,69500,69500,69500,0
|
|
20230818,192700,325123200,69500,69500,69500,69500,0
|
|
20230818,192600,325123200,69500,69500,69500,69500,0
|
|
20230818,192500,325123200,69500,69500,69500,69500,0
|
|
20230818,192400,325123200,69500,69500,69500,69500,0
|
|
20230818,192300,325123200,69500,69500,69500,69500,0
|
|
20230818,192200,325123200,69500,69500,69500,69500,0
|
|
20230818,192100,325123200,69500,69500,69500,69500,0
|
|
20230818,192000,325123200,69500,69500,69500,69500,0
|
|
20230818,191900,325123200,69500,69500,69500,69500,0
|
|
20230818,191800,325123200,69500,69500,69500,69500,0
|
|
20230818,191700,325123200,69500,69500,69500,69500,0
|
|
20230818,191600,325123200,69500,69500,69500,69500,0
|
|
20230818,191500,325123200,69500,69500,69500,69500,0
|
|
20230818,191400,325123200,69500,69500,69500,69500,0
|
|
20230818,191300,325123200,69500,69500,69500,69500,0
|
|
20230818,191200,325123200,69500,69500,69500,69500,0
|
|
20230818,191100,325123200,69500,69500,69500,69500,0
|
|
20230818,191000,325123200,69500,69500,69500,69500,0
|
|
20230818,190900,325123200,69500,69500,69500,69500,0
|
|
20230818,190800,325123200,69500,69500,69500,69500,0
|
|
20230818,190700,325123200,69500,69500,69500,69500,0
|
|
20230818,190600,325123200,69500,69500,69500,69500,0
|
|
20230818,190500,325123200,69500,69500,69500,69500,0
|
|
20230818,190400,325123200,69500,69500,69500,69500,49
|
|
20230818,190300,325123200,69500,69500,69500,69500,0
|
|
20230818,190200,325123200,69500,69500,69500,69500,0
|
|
20230818,190100,325123200,69500,69500,69500,69500,0
|
|
20230818,190000,325123200,69500,69500,69500,69500,0
|
|
20230818,185900,325123200,69500,69500,69500,69500,0
|
|
20230818,185800,325123200,69500,69500,69500,69500,0
|
|
20230818,185700,325123200,69500,69500,69500,69500,0
|
|
20230818,185600,325123200,69500,69500,69500,69500,0
|
|
20230818,185500,325123200,69500,69500,69500,69500,0
|
|
20230818,185400,325123200,69500,69500,69500,69500,0
|
|
20230818,185300,325123200,69500,69500,69500,69500,0
|
|
20230818,185200,325123200,69500,69500,69500,69500,0
|
|
20230818,185100,325123200,69500,69500,69500,69500,0
|
|
20230818,185000,325123200,69500,69500,69500,69500,0
|
|
20230818,184900,325123200,69500,69500,69500,69500,0
|
|
20230818,184800,325123200,69500,69500,69500,69500,0
|
|
20230818,184700,325123200,69500,69500,69500,69500,0
|
|
20230818,184600,325123200,69500,69500,69500,69500,0
|
|
20230818,184500,325123200,69500,69500,69500,69500,0
|
|
20230818,184400,325123200,69500,69500,69500,69500,0
|
|
20230818,184300,325123200,69500,69500,69500,69500,0
|
|
20230818,184200,325123200,69500,69500,69500,69500,0
|
|
20230818,184100,325123200,69500,69500,69500,69500,0
|
|
20230818,184000,325123200,69500,69500,69500,69500,0
|
|
20230818,183900,325123200,69500,69500,69500,69500,0
|
|
20230818,183800,325123200,69500,69500,69500,69500,0
|
|
20230818,183700,325123200,69500,69500,69500,69500,0
|
|
20230818,183600,325123200,69500,69500,69500,69500,0
|
|
20230818,183500,325123200,69500,69500,69500,69500,0
|
|
20230818,183400,325123200,69500,69500,69500,69500,49
|
|
20230818,183300,325123200,69500,69500,69500,69500,0
|
|
20230818,183200,325123200,69500,69500,69500,69500,0
|
|
20230818,183100,325123200,69500,69500,69500,69500,0
|
|
20230818,183000,325123200,69500,69500,69500,69500,0
|
|
20230818,182900,325123200,69500,69500,69500,69500,0
|
|
20230818,182800,325123200,69500,69500,69500,69500,0
|
|
20230818,182700,325123200,69500,69500,69500,69500,0
|
|
20230818,182600,325123200,69500,69500,69500,69500,0
|
|
20230818,182500,325123200,69500,69500,69500,69500,0
|
|
20230818,182400,325123200,69500,69500,69500,69500,0
|
|
20230818,182300,325123200,69500,69500,69500,69500,0
|
|
20230818,182200,325123200,69500,69500,69500,69500,0
|
|
20230818,182100,325123200,69500,69500,69500,69500,0
|
|
20230818,182000,325123200,69500,69500,69500,69500,0
|
|
20230818,181900,325123200,69500,69500,69500,69500,0
|
|
20230818,181800,325123200,69500,69500,69500,69500,0
|
|
20230818,181700,325123200,69500,69500,69500,69500,0
|
|
20230818,181600,325123200,69500,69500,69500,69500,0
|
|
20230818,181500,325123200,69500,69500,69500,69500,0
|
|
20230818,181400,325123200,69500,69500,69500,69500,0
|
|
20230818,181300,325123200,69500,69500,69500,69500,0
|
|
20230818,181200,325123200,69500,69500,69500,69500,0
|
|
20230818,181100,325123200,69500,69500,69500,69500,0
|
|
20230818,181000,325123200,69500,69500,69500,69500,0
|
|
20230818,180900,325123200,69500,69500,69500,69500,0
|
|
20230818,180800,325123200,69500,69500,69500,69500,0
|
|
20230818,180700,325123200,69500,69500,69500,69500,0
|
|
20230818,180600,325123200,69500,69500,69500,69500,0
|
|
20230818,180500,325123200,69500,69500,69500,69500,0
|
|
20230818,180400,325123200,69500,69500,69500,69500,49
|
|
20230818,180300,325123200,69500,69500,69500,69500,0
|
|
20230818,180200,325123200,69500,69500,69500,69500,0
|
|
20230818,180100,325123200,69500,69500,69500,69500,0
|
|
20230818,180000,325123200,69500,69500,69500,69500,0
|
|
20230818,175900,325123200,69500,69500,69500,69500,0
|
|
20230818,175800,325123200,69500,69500,69500,69500,0
|
|
20230818,175700,325123200,69500,69500,69500,69500,0
|
|
20230818,175600,325123200,69500,69500,69500,69500,0
|
|
20230818,175500,325123200,69500,69500,69500,69500,0
|
|
20230818,175400,325123200,69500,69500,69500,69500,0
|
|
20230818,175300,325123200,69500,69500,69500,69500,0
|
|
20230818,175200,325123200,69500,69500,69500,69500,0
|
|
20230818,175100,325123200,69500,69500,69500,69500,0
|
|
20230818,175000,325123200,69500,69500,69500,69500,0
|
|
20230818,174900,325123200,69500,69500,69500,69500,0
|
|
20230818,174800,325123200,69500,69500,69500,69500,0
|
|
20230818,174700,325123200,69500,69500,69500,69500,0
|
|
20230818,174600,325123200,69500,69500,69500,69500,0
|
|
20230818,174500,325123200,69500,69500,69500,69500,0
|
|
20230818,174400,325123200,69500,69500,69500,69500,0
|
|
20230818,174300,325123200,69500,69500,69500,69500,0
|
|
20230818,174200,325123200,69500,69500,69500,69500,0
|
|
20230818,174100,325123200,69500,69500,69500,69500,0
|
|
20230818,174000,325123200,69500,69500,69500,69500,0
|
|
20230818,173900,325123200,69500,69500,69500,69500,0
|
|
20230818,173800,325123200,69500,69500,69500,69500,0
|
|
20230818,173700,325123200,69500,69500,69500,69500,0
|
|
20230818,173600,325123200,69500,69500,69500,69500,0
|
|
20230818,173500,325123200,69500,69500,69500,69500,0
|
|
20230818,173400,325123200,69500,69500,69500,69500,49
|
|
20230818,173300,325123200,69500,69500,69500,69500,0
|
|
20230818,173200,325123200,69500,69500,69500,69500,0
|
|
20230818,173100,325123200,69500,69500,69500,69500,0
|
|
20230818,173000,325123200,69500,69500,69500,69500,0
|
|
20230818,172900,325123200,69500,69500,69500,69500,0
|
|
20230818,172800,325123200,69500,69500,69500,69500,0
|
|
20230818,172700,325123200,69500,69500,69500,69500,0
|
|
20230818,172600,325123200,69500,69500,69500,69500,0
|
|
20230818,172500,325123200,69500,69500,69500,69500,0
|
|
20230818,172400,325123200,69500,69500,69500,69500,0
|
|
20230818,172300,325123200,69500,69500,69500,69500,0
|
|
20230818,172200,325123200,69500,69500,69500,69500,0
|
|
20230818,172100,325123200,69500,69500,69500,69500,0
|
|
20230818,172000,325123200,69500,69500,69500,69500,0
|
|
20230818,171900,325123200,69500,69500,69500,69500,0
|
|
20230818,171800,325123200,69500,69500,69500,69500,0
|
|
20230818,171700,325123200,69500,69500,69500,69500,0
|
|
20230818,171600,325123200,69500,69500,69500,69500,0
|
|
20230818,171500,325123200,69500,69500,69500,69500,0
|
|
20230818,171400,325123200,69500,69500,69500,69500,0
|
|
20230818,171300,325123200,69500,69500,69500,69500,0
|
|
20230818,171200,325123200,69500,69500,69500,69500,0
|
|
20230818,171100,325123200,69500,69500,69500,69500,0
|
|
20230818,171000,325123200,69500,69500,69500,69500,0
|
|
20230818,170900,325123200,69500,69500,69500,69500,0
|
|
20230818,170800,325123200,69500,69500,69500,69500,0
|
|
20230818,170700,325123200,69500,69500,69500,69500,0
|
|
20230818,170600,325123200,69500,69500,69500,69500,0
|
|
20230818,170500,325123200,69500,69500,69500,69500,0
|
|
20230818,170400,325123200,69500,69500,69500,69500,49
|
|
20230818,170300,325123200,69500,69500,69500,69500,0
|
|
20230818,170200,325123200,69500,69500,69500,69500,0
|
|
20230818,170100,325123200,69500,69500,69500,69500,0
|
|
20230818,170000,325123200,69500,69500,69500,69500,0
|
|
20230818,165900,325123200,69500,69500,69500,69500,0
|
|
20230818,165800,325123200,69500,69500,69500,69500,0
|
|
20230818,165700,325123200,69500,69500,69500,69500,0
|
|
20230818,165600,325123200,69500,69500,69500,69500,0
|
|
20230818,165500,325123200,69500,69500,69500,69500,0
|
|
20230818,165400,325123200,69500,69500,69500,69500,0
|
|
20230818,165300,325123200,69500,69500,69500,69500,0
|
|
20230818,165200,325123200,69500,69500,69500,69500,0
|
|
20230818,165100,325123200,69500,69500,69500,69500,0
|
|
20230818,165000,325123200,69500,69500,69500,69500,0
|
|
20230818,164900,325123200,69500,69500,69500,69500,0
|
|
20230818,164800,325123200,69500,69500,69500,69500,0
|
|
20230818,164700,325123200,69500,69500,69500,69500,0
|
|
20230818,164600,325123200,69500,69500,69500,69500,0
|
|
20230818,164500,325123200,69500,69500,69500,69500,0
|
|
20230818,164400,325123200,69500,69500,69500,69500,0
|
|
20230818,164300,325123200,69500,69500,69500,69500,0
|
|
20230818,164200,325123200,69500,69500,69500,69500,0
|
|
20230818,164100,325123200,69500,69500,69500,69500,0
|
|
20230818,164000,325123200,69500,69500,69500,69500,0
|
|
20230818,163900,325123200,69500,69500,69500,69500,0
|
|
20230818,163800,325123200,69500,69500,69500,69500,0
|
|
20230818,163700,325123200,69500,69500,69500,69500,0
|
|
20230818,163600,325123200,69500,69500,69500,69500,0
|
|
20230818,163500,325123200,69500,69500,69500,69500,0
|
|
20230818,163400,325123200,69500,69500,69500,69500,49
|
|
20230818,163300,325123200,69500,69500,69500,69500,0
|
|
20230818,163200,325123200,69500,69500,69500,69500,0
|
|
20230818,163100,325123200,69500,69500,69500,69500,0
|
|
20230818,163000,325123200,69500,69500,69500,69500,0
|
|
20230818,162900,325123200,69500,69500,69500,69500,0
|
|
20230818,162800,325123200,69500,69500,69500,69500,0
|
|
20230818,162700,325123200,69500,69500,69500,69500,0
|
|
20230818,162600,325123200,69500,69500,69500,69500,0
|
|
20230818,162500,325123200,69500,69500,69500,69500,0
|
|
20230818,162400,325123200,69500,69500,69500,69500,0
|
|
20230818,162300,325123200,69500,69500,69500,69500,0
|
|
20230818,162200,325123200,69500,69500,69500,69500,0
|
|
20230818,162100,325123200,69500,69500,69500,69500,0
|
|
20230818,162000,325123200,69500,69500,69500,69500,0
|
|
20230818,161900,325123200,69500,69500,69500,69500,0
|
|
20230818,161800,325123200,69500,69500,69500,69500,0
|
|
20230818,161700,325123200,69500,69500,69500,69500,0
|
|
20230818,161600,325123200,69500,69500,69500,69500,0
|
|
20230818,161500,325123200,69500,69500,69500,69500,0
|
|
20230818,161400,325123200,69500,69500,69500,69500,0
|
|
20230818,161300,325123200,69500,69500,69500,69500,0
|
|
20230818,161200,325123200,69500,69500,69500,69500,0
|
|
20230818,161100,325123200,69500,69500,69500,69500,0
|
|
20230818,161000,325123200,69500,69500,69500,69500,0
|
|
20230818,160900,325123200,69500,69500,69500,69500,0
|
|
20230818,160800,325123200,69500,69500,69500,69500,0
|
|
20230818,160700,325123200,69500,69500,69500,69500,0
|
|
20230818,160600,325123200,69500,69500,69500,69500,0
|
|
20230818,160500,325123200,69500,69500,69500,69500,0
|
|
20230818,160400,325123200,69500,69500,69500,69500,49
|
|
20230818,160300,325123200,69500,69500,69500,69500,0
|
|
20230818,160200,325123200,69500,69500,69500,69500,0
|
|
20230818,160100,325123200,69500,69500,69500,69500,0
|
|
20230818,160000,325123200,69500,69500,69500,69500,0
|
|
20230818,155900,325123200,69500,69500,69500,69500,0
|
|
20230818,155800,325123200,69500,69500,69500,69500,0
|
|
20230818,155700,325123200,69500,69500,69500,69500,0
|
|
20230818,155600,325123200,69500,69500,69500,69500,0
|
|
20230818,155500,325123200,69500,69500,69500,69500,0
|
|
20230818,155400,325123200,69500,69500,69500,69500,0
|
|
20230818,155300,325123200,69500,69500,69500,69500,0
|
|
20230818,155200,325123200,69500,69500,69500,69500,0
|
|
20230818,155100,325123200,69500,69500,69500,69500,0
|
|
20230818,155000,325123200,69500,69500,69500,69500,0
|
|
20230818,154900,325123200,69500,69500,69500,69500,0
|
|
20230818,154800,325123200,69500,69500,69500,69500,0
|
|
20230818,154700,325123200,69500,69500,69500,69500,0
|
|
20230818,154600,325123200,69500,69500,69500,69500,0
|
|
20230818,154500,325123200,69500,69500,69500,69500,0
|
|
20230818,154400,325123200,69500,69500,69500,69500,0
|
|
20230818,154300,325123200,69500,69500,69500,69500,0
|
|
20230818,154200,325123200,69500,69500,69500,69500,0
|
|
20230818,154100,325123200,69500,69500,69500,69500,0
|
|
20230818,154000,325123200,69500,69500,69500,69500,0
|
|
20230818,153900,325123200,69500,69500,69500,69500,0
|
|
20230818,153800,325123200,69500,69500,69500,69500,0
|
|
20230818,153700,325123200,69500,69500,69500,69500,0
|
|
20230818,153600,325123200,69500,69500,69500,69500,0
|
|
20230818,153500,325123200,69500,69500,69500,69500,0
|
|
20230818,153400,325123200,69500,69500,69500,69500,49
|
|
20230818,153300,325123200,69500,69500,69500,69500,0
|
|
20230818,153200,325123200,69500,69500,69500,69500,0
|
|
20230818,153100,325123200,69500,69500,69500,69500,0
|
|
20230818,153000,325123200,69500,69500,69500,69500,49
|
|
20230818,152900,321717700,69400,69400,69400,69400,0
|
|
20230818,152800,321717700,69400,69400,69400,69400,0
|
|
20230818,152700,321717700,69400,69400,69400,69400,0
|
|
20230818,152600,321717700,69400,69400,69400,69400,0
|
|
20230818,152500,321717700,69400,69400,69400,69400,0
|
|
20230818,152400,321717700,69400,69400,69400,69400,0
|
|
20230818,152300,321717700,69400,69400,69400,69400,0
|
|
20230818,152200,321717700,69400,69400,69400,69400,0
|
|
20230818,152100,321717700,69400,69400,69400,69400,0
|
|
20230818,152000,321717700,69400,69400,69400,69400,0
|
|
20230818,151900,321717700,69400,69400,69400,69400,1
|
|
20230818,151800,321648300,69300,69300,69300,69300,2
|
|
20230818,151700,321509700,69300,69300,69300,69300,0
|
|
20230818,151600,321509700,69300,69300,69300,69300,0
|
|
20230818,151500,321509700,69300,69300,69300,69300,0
|
|
20230818,151400,321509700,69300,69300,69300,69300,0
|
|
20230818,151300,321509700,69300,69300,69300,69300,0
|
|
20230818,151200,321509700,69300,69300,69300,69300,1
|
|
20230818,151100,321440400,69300,69300,69300,69300,0
|
|
20230818,151000,321440400,69300,69300,69300,69300,0
|
|
20230818,150900,321440400,69300,69300,69300,69300,1
|
|
20230818,150800,321371100,69200,69200,69200,69200,0
|
|
20230818,150700,321371100,69200,69200,69200,69200,0
|
|
20230818,150600,321371100,69200,69200,69200,69200,0
|
|
20230818,150500,321371100,69200,69200,69200,69200,0
|
|
20230818,150400,321371100,69200,69200,69200,69200,0
|
|
20230818,150300,321371100,69200,69200,69200,69200,1
|
|
20230818,150200,321301900,69200,69200,69200,69200,0
|
|
20230818,150100,321301900,69200,69200,69200,69200,0
|
|
20230818,150000,321301900,69200,69200,69200,69200,0
|
|
20230818,145900,321301900,69200,69200,69200,69200,0
|
|
20230818,145800,321301900,69200,69200,69200,69200,11
|
|
20230818,145700,320540700,69200,69200,69200,69200,0
|
|
20230818,145600,320540700,69200,69200,69200,69200,0
|
|
20230818,145500,320540700,69200,69200,69200,69200,0
|
|
20230818,145400,320540700,69200,69200,69200,69200,4
|
|
20230818,145300,320263900,69400,69400,69400,69400,0
|
|
20230818,145200,320263900,69400,69400,69400,69400,0
|
|
20230818,145100,320263900,69400,69400,69400,69400,0
|
|
20230818,145000,320263900,69400,69400,69400,69400,0
|
|
20230818,144900,320263900,69400,69400,69400,69400,0
|
|
20230818,144800,320263900,69400,69400,69400,69400,3
|
|
20230818,144700,320055700,69200,69200,69200,69200,0
|
|
20230818,144600,320055700,69200,69200,69200,69200,5
|
|
20230818,144500,319709700,69400,69400,69400,69400,0
|
|
20230818,144400,319709700,69400,69400,69400,69400,0
|
|
20230818,144300,319709700,69400,69400,69400,69400,0
|
|
20230818,144200,319709700,69400,69400,69400,69400,0
|
|
20230818,144100,319709700,69400,69400,69400,69400,0
|
|
20230818,144000,319709700,69400,69400,69400,69400,0
|
|
20230818,143900,319709700,69400,69400,69400,69400,0
|
|
20230818,143800,319709700,69400,69400,69400,69400,0
|
|
20230818,143700,319709700,69400,69400,69400,69400,0
|
|
20230818,143600,319709700,69400,69400,69400,69400,0
|
|
20230818,143500,319709700,69400,69400,69400,69400,0
|
|
20230818,143400,319709700,69400,69400,69400,69400,0
|
|
20230818,143300,319709700,69400,69400,69400,69400,29
|
|
20230818,143200,317697100,69400,69400,69400,69400,0
|
|
20230818,143100,317697100,69400,69400,69400,69400,0
|
|
20230818,143000,317697100,69400,69400,69400,69400,0
|
|
20230818,142900,317697100,69400,69400,69400,69400,0
|
|
20230818,142800,317697100,69400,69400,69400,69400,3
|
|
20230818,142700,317488900,69300,69300,69300,69300,0
|
|
20230818,142600,317488900,69300,69300,69300,69300,0
|
|
20230818,142500,317488900,69300,69300,69300,69300,0
|
|
20230818,142400,317488900,69300,69300,69300,69300,0
|
|
20230818,142300,317488900,69300,69300,69300,69300,0
|
|
20230818,142200,317488900,69300,69300,69300,69300,1
|
|
20230818,142100,317419600,69200,69200,69200,69200,0
|
|
20230818,142000,317419600,69200,69200,69200,69200,0
|
|
20230818,141900,317419600,69200,69200,69200,69100,121
|
|
20230818,141800,309049400,69200,69200,69200,69200,2
|
|
20230818,141700,308911000,69100,69100,69100,69100,0
|
|
20230818,141600,308911000,69100,69100,69100,69100,0
|
|
20230818,141500,308911000,69100,69100,69100,69100,0
|
|
20230818,141400,308911000,69100,69100,69100,69100,0
|
|
20230818,141300,308911000,69100,69100,69100,69100,0
|
|
20230818,141200,308911000,69100,69100,69100,69100,0
|
|
20230818,141100,308911000,69100,69100,69100,69100,10
|
|
20230818,141000,308220000,69100,69100,69100,69100,0
|
|
20230818,140900,308220000,69100,69100,69100,69100,0
|
|
20230818,140800,308220000,69100,69100,69100,69100,0
|
|
20230818,140700,308220000,69100,69100,69100,69100,0
|
|
20230818,140600,308220000,69100,69100,69100,69100,0
|
|
20230818,140500,308220000,69100,69100,69100,69100,0
|
|
20230818,140400,308220000,69100,69100,69100,69100,0
|
|
20230818,140300,308220000,69100,69100,69100,69100,0
|
|
20230818,140200,308220000,69100,69100,69100,69100,0
|
|
20230818,140100,308220000,69100,69100,69100,69100,0
|
|
20230818,140000,308220000,69100,69500,69500,69100,2
|
|
20230818,135900,308081400,69400,69400,69400,69400,0
|
|
20230818,135800,308081400,69400,69400,69400,69400,0
|
|
20230818,135700,308081400,69400,69400,69400,69400,0
|
|
20230818,135600,308081400,69400,69400,69400,69400,5
|
|
20230818,135500,307734400,69400,69400,69400,69400,18
|
|
20230818,135400,306485200,69400,69400,69400,69400,0
|
|
20230818,135300,306485200,69400,69500,69500,69400,508
|
|
20230818,135200,271227900,69500,69500,69500,69500,205
|
|
20230818,135100,256980400,69500,69500,69500,69500,151
|
|
20230818,135000,246485900,69500,69500,69500,69500,37
|
|
20230818,134900,243914400,69600,69600,69600,69600,100
|
|
20230818,134800,236954400,69600,69600,69600,69600,0
|
|
20230818,134700,236954400,69600,69600,69600,69600,0
|
|
20230818,134600,236954400,69600,69600,69600,69600,6
|
|
20230818,134500,236536800,69600,69600,69600,69600,0
|
|
20230818,134400,236536800,69600,69600,69600,69600,3
|
|
20230818,134300,236328000,69600,69600,69600,69600,2
|
|
20230818,134200,236188800,69700,69700,69700,69700,0
|
|
20230818,134100,236188800,69700,69700,69700,69700,0
|
|
20230818,134000,236188800,69700,69700,69700,69700,0
|
|
20230818,133900,236188800,69700,69700,69700,69700,0
|
|
20230818,133800,236188800,69700,69700,69700,69700,0
|
|
20230818,133700,236188800,69700,69700,69700,69700,0
|
|
20230818,133600,236188800,69700,69700,69700,69700,0
|
|
20230818,133500,236188800,69700,69700,69700,69700,0
|
|
20230818,133400,236188800,69700,69700,69700,69700,0
|
|
20230818,133300,236188800,69700,69700,69700,69700,1
|
|
20230818,133200,236119100,69600,69600,69600,69600,69
|
|
20230818,133100,231316700,69700,69700,69700,69700,0
|
|
20230818,133000,231316700,69700,69700,69700,69700,3
|
|
20230818,132900,231107600,69700,69700,69700,69700,1
|
|
20230818,132800,231037900,69600,69600,69600,69600,0
|
|
20230818,132700,231037900,69600,69600,69600,69600,0
|
|
20230818,132600,231037900,69600,69600,69600,69600,3
|
|
20230818,132500,230829100,69600,69600,69600,69600,1
|
|
20230818,132400,230759500,69600,69600,69600,69600,1
|
|
20230818,132300,230689900,69500,69500,69500,69500,35
|
|
20230818,132200,228257400,69500,69600,69600,69500,30
|
|
20230818,132100,226172200,69500,69500,69500,69500,0
|
|
20230818,132000,226172200,69500,69500,69500,69500,51
|
|
20230818,131900,222627700,69500,69500,69500,69500,0
|
|
20230818,131800,222627700,69500,69400,69800,69400,256
|
|
20230818,131700,204809400,69400,69400,69400,69400,73
|
|
20230818,131600,199743200,69300,69100,69300,69100,81
|
|
20230818,131500,194139000,68800,68800,68800,68800,0
|
|
20230818,131400,194139000,68800,68800,68800,68800,0
|
|
20230818,131300,194139000,68800,68800,68800,68800,0
|
|
20230818,131200,194139000,68800,68800,68800,68800,0
|
|
20230818,131100,194139000,68800,68900,68900,68800,300
|
|
20230818,131000,173495800,68900,68900,68900,68900,0
|
|
20230818,130900,173495800,68900,68900,68900,68900,0
|
|
20230818,130800,173495800,68900,68900,68900,68900,0
|
|
20230818,130700,173495800,68900,68900,68900,68900,9
|
|
20230818,130600,172875700,68900,68900,68900,68900,0
|
|
20230818,130500,172875700,68900,68900,68900,68900,0
|
|
20230818,130400,172875700,68900,68900,68900,68900,0
|
|
20230818,130300,172875700,68900,68900,68900,68900,0
|
|
20230818,130200,172875700,68900,68900,68900,68900,0
|
|
20230818,130100,172875700,68900,68900,68900,68900,0
|
|
20230818,130000,172875700,68900,68900,68900,68900,0
|
|
20230818,125900,172875700,68900,68900,68900,68900,0
|
|
20230818,125800,172875700,68900,68900,68900,68900,0
|
|
20230818,125700,172875700,68900,68900,68900,68900,0
|
|
20230818,125600,172875700,68900,68900,68900,68900,0
|
|
20230818,125500,172875700,68900,68900,68900,68900,0
|
|
20230818,125400,172875700,68900,68900,68900,68900,13
|
|
20230818,125300,171980000,69100,69100,69100,69100,0
|
|
20230818,125200,171980000,69100,69100,69100,69100,0
|
|
20230818,125100,171980000,69100,69100,69100,69100,1
|
|
20230818,125000,171910900,69100,69100,69100,69100,0
|
|
20230818,124900,171910900,69100,69100,69100,69100,0
|
|
20230818,124800,171910900,69100,69100,69100,69100,0
|
|
20230818,124700,171910900,69100,69100,69100,69100,0
|
|
20230818,124600,171910900,69100,69100,69100,69100,0
|
|
20230818,124500,171910900,69100,69100,69100,69100,0
|
|
20230818,124400,171910900,69100,69100,69100,69100,0
|
|
20230818,124300,171910900,69100,69100,69100,69100,0
|
|
20230818,124200,171910900,69100,69100,69100,69100,0
|
|
20230818,124100,171910900,69100,69100,69100,69100,0
|
|
20230818,124000,171910900,69100,69100,69100,69100,0
|
|
20230818,123900,171910900,69100,69100,69100,69100,0
|
|
20230818,123800,171910900,69100,69100,69100,69100,0
|
|
20230818,123700,171910900,69100,69100,69100,69100,0
|
|
20230818,123600,171910900,69100,69100,69100,69100,0
|
|
20230818,123500,171910900,69100,69100,69100,69100,0
|
|
20230818,123400,171910900,69100,69000,69100,69000,4
|
|
20230818,123300,171634600,69000,69000,69000,69000,0
|
|
20230818,123200,171634600,69000,69000,69000,69000,2
|
|
20230818,123100,171496600,69000,69000,69000,69000,0
|
|
20230818,123000,171496600,69000,69000,69000,69000,0
|
|
20230818,122900,171496600,69000,69000,69000,69000,0
|
|
20230818,122800,171496600,69000,69000,69000,69000,0
|
|
20230818,122700,171496600,69000,69000,69000,69000,0
|
|
20230818,122600,171496600,69000,69000,69000,69000,0
|
|
20230818,122500,171496600,69000,69000,69000,69000,0
|
|
20230818,122400,171496600,69000,69000,69000,69000,0
|
|
20230818,122300,171496600,69000,69000,69000,69000,0
|
|
20230818,122200,171496600,69000,69000,69000,69000,0
|
|
20230818,122100,171496600,69000,69000,69000,69000,12
|
|
20230818,122000,170668600,68900,68900,68900,68900,0
|
|
20230818,121900,170668600,68900,68900,68900,68900,0
|
|
20230818,121800,170668600,68900,68900,68900,68900,0
|
|
20230818,121700,170668600,68900,68900,68900,68900,0
|
|
20230818,121600,170668600,68900,68900,68900,68900,0
|
|
20230818,121500,170668600,68900,68900,68900,68900,0
|
|
20230818,121400,170668600,68900,68900,68900,68900,0
|
|
20230818,121300,170668600,68900,68900,68900,68900,0
|
|
20230818,121200,170668600,68900,68900,68900,68900,0
|
|
20230818,121100,170668600,68900,68900,68900,68900,0
|
|
20230818,121000,170668600,68900,68900,68900,68900,0
|
|
20230818,120900,170668600,68900,68900,68900,68900,0
|
|
20230818,120800,170668600,68900,68900,68900,68900,0
|
|
20230818,120700,170668600,68900,68900,68900,68900,0
|
|
20230818,120600,170668600,68900,68900,68900,68900,0
|
|
20230818,120500,170668600,68900,68900,68900,68900,0
|
|
20230818,120400,170668600,68900,68900,68900,68900,0
|
|
20230818,120300,170668600,68900,68900,68900,68900,0
|
|
20230818,120200,170668600,68900,68900,68900,68900,0
|
|
20230818,120100,170668600,68900,68900,68900,68900,0
|
|
20230818,120000,170668600,68900,68900,68900,68900,0
|
|
20230818,115900,170668600,68900,68900,68900,68900,0
|
|
20230818,115800,170668600,68900,68900,68900,68900,0
|
|
20230818,115700,170668600,68900,68900,68900,68900,0
|
|
20230818,115600,170668600,68900,68900,68900,68900,0
|
|
20230818,115500,170668600,68900,68900,68900,68900,0
|
|
20230818,115400,170668600,68900,68900,68900,68900,0
|
|
20230818,115300,170668600,68900,68900,68900,68900,0
|
|
20230818,115200,170668600,68900,68900,68900,68900,0
|
|
20230818,115100,170668600,68900,68900,68900,68900,0
|
|
20230818,115000,170668600,68900,68900,68900,68900,0
|
|
20230818,114900,170668600,68900,68900,68900,68900,0
|
|
20230818,114800,170668600,68900,68900,68900,68900,14
|
|
20230818,114700,169704000,68900,68900,68900,68900,1
|
|
20230818,114600,169635100,68800,68800,68800,68800,0
|
|
20230818,114500,169635100,68800,68800,68800,68800,0
|
|
20230818,114400,169635100,68800,68800,68800,68800,0
|
|
20230818,114300,169635100,68800,68800,68800,68800,0
|
|
20230818,114200,169635100,68800,68800,68800,68800,0
|
|
20230818,114100,169635100,68800,68800,68800,68800,0
|
|
20230818,114000,169635100,68800,68800,68800,68800,0
|
|
20230818,113900,169635100,68800,68800,68800,68800,0
|
|
20230818,113800,169635100,68800,68800,68800,68800,10
|
|
20230818,113700,168947100,68900,68900,68900,68900,0
|
|
20230818,113600,168947100,68900,68900,68900,68900,19
|
|
20230818,113500,167638000,68900,68900,68900,68900,0
|
|
20230818,113400,167638000,68900,69000,69000,68900,17
|
|
20230818,113300,166466000,69000,69000,69000,69000,0
|
|
20230818,113200,166466000,69000,69000,69000,69000,0
|
|
20230818,113100,166466000,69000,69000,69000,69000,1
|
|
20230818,113000,166397000,69000,69000,69000,69000,0
|
|
20230818,112900,166397000,69000,69000,69000,69000,0
|
|
20230818,112800,166397000,69000,69000,69000,69000,0
|
|
20230818,112700,166397000,69000,69000,69000,69000,0
|
|
20230818,112600,166397000,69000,69000,69000,69000,29
|
|
20230818,112500,164396000,69000,69000,69000,69000,0
|
|
20230818,112400,164396000,69000,69000,69000,69000,0
|
|
20230818,112300,164396000,69000,69000,69000,69000,0
|
|
20230818,112200,164396000,69000,69000,69000,69000,0
|
|
20230818,112100,164396000,69000,69000,69000,69000,64
|
|
20230818,112000,159980000,68900,68900,68900,68900,0
|
|
20230818,111900,159980000,68900,68900,68900,68900,10
|
|
20230818,111800,159291000,69000,69000,69000,69000,47
|
|
20230818,111700,156048000,68600,68600,68600,68600,0
|
|
20230818,111600,156048000,68600,68600,68600,68600,0
|
|
20230818,111500,156048000,68600,68600,68600,68600,0
|
|
20230818,111400,156048000,68600,68600,68600,68600,0
|
|
20230818,111300,156048000,68600,68600,68600,68600,0
|
|
20230818,111200,156048000,68600,68600,68600,68600,0
|
|
20230818,111100,156048000,68600,68600,68600,68600,0
|
|
20230818,111000,156048000,68600,69000,69000,68600,2
|
|
20230818,110900,155910400,68700,68700,68700,68700,0
|
|
20230818,110800,155910400,68700,68700,68700,68700,0
|
|
20230818,110700,155910400,68700,68700,68700,68700,0
|
|
20230818,110600,155910400,68700,68700,68700,68700,0
|
|
20230818,110500,155910400,68700,68700,68700,68700,0
|
|
20230818,110400,155910400,68700,68700,68700,68700,0
|
|
20230818,110300,155910400,68700,68700,68700,68700,0
|
|
20230818,110200,155910400,68700,68700,68700,68700,80
|
|
20230818,110100,150414400,68700,68700,68700,68700,0
|
|
20230818,110000,150414400,68700,68700,68700,68700,194
|
|
20230818,105900,137086600,68700,68800,69000,68700,380
|
|
20230818,105800,110967200,69200,69200,69200,69200,17
|
|
20230818,105700,109790800,68800,68800,68800,68800,101
|
|
20230818,105600,102842000,68800,68800,68800,68800,50
|
|
20230818,105500,99402000,68800,68800,68800,68800,52
|
|
20230818,105400,95824400,69200,69200,69200,69200,4
|
|
20230818,105300,95547600,69200,69200,69200,69200,0
|
|
20230818,105200,95547600,69200,68800,69200,68800,195
|
|
20230818,105100,82068600,69000,68800,69000,68800,151
|
|
20230818,105000,71662500,68700,68700,68700,68700,92
|
|
20230818,104900,65342100,68700,68700,68700,68700,33
|
|
20230818,104800,63075000,68700,68700,68700,68700,0
|
|
20230818,104700,63075000,68700,68700,68700,68700,0
|
|
20230818,104600,63075000,68700,68700,68700,68700,0
|
|
20230818,104500,63075000,68700,68700,68700,68700,3
|
|
20230818,104400,62868900,68700,68700,68700,68700,2
|
|
20230818,104300,62731500,68700,68700,68700,68700,0
|
|
20230818,104200,62731500,68700,68700,68700,68700,0
|
|
20230818,104100,62731500,68700,68700,68700,68700,1
|
|
20230818,104000,62662800,68400,68400,68400,68400,0
|
|
20230818,103900,62662800,68400,68400,68400,68400,35
|
|
20230818,103800,60268800,68300,68300,68300,68300,0
|
|
20230818,103700,60268800,68300,68700,68700,68300,61
|
|
20230818,103600,56094500,68700,68700,68700,68700,1
|
|
20230818,103500,56025800,68300,68700,68700,68300,3
|
|
20230818,103400,55820100,68300,68300,68300,68300,0
|
|
20230818,103300,55820100,68300,68300,68300,68300,1
|
|
20230818,103200,55751800,68400,68400,68400,68400,0
|
|
20230818,103100,55751800,68400,68400,68400,68400,1
|
|
20230818,103000,55683400,68600,68600,68600,68600,0
|
|
20230818,102900,55683400,68600,68600,68600,68600,0
|
|
20230818,102800,55683400,68600,68600,68600,68600,0
|
|
20230818,102700,55683400,68600,68600,68600,68600,0
|
|
20230818,102600,55683400,68600,68600,68600,68600,0
|
|
20230818,102500,55683400,68600,68600,68600,68600,0
|
|
20230818,102400,55683400,68600,68600,68600,68600,0
|
|
20230818,102300,55683400,68600,68400,68600,68400,40
|
|
20230818,102200,52946700,68400,68400,68400,68400,36
|
|
20230818,102100,50484300,68400,68400,68400,68400,0
|
|
20230818,102000,50484300,68400,68400,68400,68400,2
|
|
20230818,101900,50347500,68200,68200,68200,68200,0
|
|
20230818,101800,50347500,68200,68200,68200,68200,1
|
|
20230818,101700,50279300,68200,68200,68200,68200,0
|
|
20230818,101600,50279300,68200,68200,68200,68200,1
|
|
20230818,101500,50211100,68400,68400,68400,68400,9
|
|
20230818,101400,49595500,68400,68400,68400,68400,18
|
|
20230818,101300,48364300,68400,68400,68400,68400,0
|
|
20230818,101200,48364300,68400,68400,68400,68400,1
|
|
20230818,101100,48295900,68500,68500,68500,68500,0
|
|
20230818,101000,48295900,68500,68500,68500,68500,0
|
|
20230818,100900,48295900,68500,68500,68500,68500,1
|
|
20230818,100800,48227400,68500,68500,68500,68500,3
|
|
20230818,100700,48021900,68500,68500,68500,68500,1
|
|
20230818,100600,47953400,68400,68400,68400,68400,0
|
|
20230818,100500,47953400,68400,68400,68400,68400,1
|
|
20230818,100400,47885000,68500,68500,68500,68500,1
|
|
20230818,100300,47816500,68600,68700,68700,68600,2
|
|
20230818,100200,47679200,68600,68600,68600,68600,0
|
|
20230818,100100,47679200,68600,68600,68600,68600,11
|
|
20230818,100000,46924600,68600,68600,68600,68600,1
|
|
20230818,095900,46856000,68700,68700,68700,68700,1
|
|
20230818,095800,46787300,68200,68200,68200,68200,0
|
|
20230818,095700,46787300,68200,68200,68200,68200,0
|
|
20230818,095600,46787300,68200,68200,68200,68200,0
|
|
20230818,095500,46787300,68200,68500,68500,68200,115
|
|
20230818,095400,38926300,68700,68800,68800,68700,34
|
|
20230818,095300,36587200,68500,68600,68600,68500,6
|
|
20230818,095200,36175900,68600,68600,68600,68600,10
|
|
20230818,095100,35489900,68600,68600,68600,68600,0
|
|
20230818,095000,35489900,68600,68600,68600,68600,0
|
|
20230818,094900,35489900,68600,68600,68600,68600,2
|
|
20230818,094800,35352700,68600,68600,68600,68600,0
|
|
20230818,094700,35352700,68600,68200,68600,68200,39
|
|
20230818,094600,32689700,68100,68100,68100,68100,0
|
|
20230818,094500,32689700,68100,68100,68100,68100,0
|
|
20230818,094400,32689700,68100,68400,68400,68100,40
|
|
20230818,094300,29965000,68500,68500,68500,68500,0
|
|
20230818,094200,29965000,68500,68500,68500,68500,0
|
|
20230818,094100,29965000,68500,68500,68500,68500,0
|
|
20230818,094000,29965000,68500,68500,68500,68500,1
|
|
20230818,093900,29896500,68400,68400,68400,68400,0
|
|
20230818,093800,29896500,68400,68400,68400,68400,0
|
|
20230818,093700,29896500,68400,68400,68400,68400,0
|
|
20230818,093600,29896500,68400,68400,68400,68400,0
|
|
20230818,093500,29896500,68400,68400,68400,68400,0
|
|
20230818,093400,29896500,68400,68400,68400,68400,1
|
|
20230818,093300,29828100,68500,68500,68500,68500,0
|
|
20230818,093200,29828100,68500,68500,68500,68500,9
|
|
20230818,093100,29211600,68700,68700,68700,68700,0
|
|
20230818,093000,29211600,68700,68700,68700,68700,0
|
|
20230818,092900,29211600,68700,68700,68700,68700,1
|
|
20230818,092800,29142900,68600,68600,68600,68600,0
|
|
20230818,092700,29142900,68600,68600,68600,68600,0
|
|
20230818,092600,29142900,68600,68600,68600,68600,15
|
|
20230818,092500,28113900,68700,68700,68700,68700,2
|
|
20230818,092400,27976500,68700,68600,68700,68600,7
|
|
20230818,092300,27496100,68100,68500,68500,68100,107
|
|
20230818,092200,20184700,68300,68400,68900,68300,22
|
|
20230818,092100,18679600,68400,68400,68400,68400,1
|
|
20230818,092000,18611200,68400,68400,68400,68400,0
|
|
20230818,091900,18611200,68400,68400,68400,68400,5
|
|
20230818,091800,18269200,68600,68400,69300,68400,90
|
|
20230818,091700,12074200,68400,68200,68400,68200,37
|
|
20230818,091600,9546300,68100,68100,68100,68100,15
|
|
20230818,091500,8524800,67700,67700,67700,67700,0
|
|
20230818,091400,8524800,67700,67700,67700,67700,0
|
|
20230818,091300,8524800,67700,67700,67700,67700,0
|
|
20230818,091200,8524800,67700,67700,67700,67700,0
|
|
20230818,091100,8524800,67700,68000,68200,67700,27
|
|
20230818,091000,6695000,68200,68200,68200,68200,0
|
|
20230818,090900,6695000,68200,68200,68200,68200,0
|
|
20230818,090800,6695000,68200,68200,68200,68200,0
|
|
20230818,090700,6695000,68200,68200,68200,67700,42
|
|
20230818,090600,3850600,67500,67500,67500,67500,33
|
|
20230818,090500,1623100,67600,67700,67700,67600,20
|
|
20230818,090400,271000,67600,67600,67600,67600,0
|
|
20230818,090300,271000,67600,67600,67600,67600,1
|
|
20230818,090200,203400,68400,68400,68400,68400,1
|
|
20230818,090100,135000,67500,67500,67500,67500,0
|
|
20230818,090000,135000,67500,67500,67500,67500,2
|