656 lines
33 KiB
CSV
656 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,195300,187169200,94600,94600,94600,94600,13
|
|
20230816,195200,187169200,94600,94600,94600,94600,0
|
|
20230816,195100,187169200,94600,94600,94600,94600,0
|
|
20230816,195000,187169200,94600,94600,94600,94600,0
|
|
20230816,194900,187169200,94600,94600,94600,94600,0
|
|
20230816,194800,187169200,94600,94600,94600,94600,0
|
|
20230816,194700,187169200,94600,94600,94600,94600,0
|
|
20230816,194600,187169200,94600,94600,94600,94600,0
|
|
20230816,194500,187169200,94600,94600,94600,94600,0
|
|
20230816,194400,187169200,94600,94600,94600,94600,0
|
|
20230816,194300,187169200,94600,94600,94600,94600,0
|
|
20230816,194200,187169200,94600,94600,94600,94600,0
|
|
20230816,194100,187169200,94600,94600,94600,94600,0
|
|
20230816,194000,187169200,94600,94600,94600,94600,0
|
|
20230816,193900,187169200,94600,94600,94600,94600,0
|
|
20230816,193800,187169200,94600,94600,94600,94600,0
|
|
20230816,193700,187169200,94600,94600,94600,94600,0
|
|
20230816,193600,187169200,94600,94600,94600,94600,0
|
|
20230816,193500,187169200,94600,94600,94600,94600,0
|
|
20230816,193400,187169200,94600,94600,94600,94600,0
|
|
20230816,193300,187169200,94600,94600,94600,94600,0
|
|
20230816,193200,187169200,94600,94600,94600,94600,0
|
|
20230816,193100,187169200,94600,94600,94600,94600,0
|
|
20230816,193000,187169200,94600,94600,94600,94600,0
|
|
20230816,192900,187169200,94600,94600,94600,94600,0
|
|
20230816,192800,187169200,94600,94600,94600,94600,0
|
|
20230816,192700,187169200,94600,94600,94600,94600,0
|
|
20230816,192600,187169200,94600,94600,94600,94600,0
|
|
20230816,192500,187169200,94600,94600,94600,94600,0
|
|
20230816,192400,187169200,94600,94600,94600,94600,0
|
|
20230816,192300,187169200,94600,94600,94600,94600,13
|
|
20230816,192200,187169200,94600,94600,94600,94600,0
|
|
20230816,192100,187169200,94600,94600,94600,94600,0
|
|
20230816,192000,187169200,94600,94600,94600,94600,0
|
|
20230816,191900,187169200,94600,94600,94600,94600,0
|
|
20230816,191800,187169200,94600,94600,94600,94600,0
|
|
20230816,191700,187169200,94600,94600,94600,94600,0
|
|
20230816,191600,187169200,94600,94600,94600,94600,0
|
|
20230816,191500,187169200,94600,94600,94600,94600,0
|
|
20230816,191400,187169200,94600,94600,94600,94600,0
|
|
20230816,191300,187169200,94600,94600,94600,94600,0
|
|
20230816,191200,187169200,94600,94600,94600,94600,0
|
|
20230816,191100,187169200,94600,94600,94600,94600,0
|
|
20230816,191000,187169200,94600,94600,94600,94600,0
|
|
20230816,190900,187169200,94600,94600,94600,94600,0
|
|
20230816,190800,187169200,94600,94600,94600,94600,0
|
|
20230816,190700,187169200,94600,94600,94600,94600,0
|
|
20230816,190600,187169200,94600,94600,94600,94600,0
|
|
20230816,190500,187169200,94600,94600,94600,94600,0
|
|
20230816,190400,187169200,94600,94600,94600,94600,0
|
|
20230816,190300,187169200,94600,94600,94600,94600,0
|
|
20230816,190200,187169200,94600,94600,94600,94600,0
|
|
20230816,190100,187169200,94600,94600,94600,94600,0
|
|
20230816,190000,187169200,94600,94600,94600,94600,0
|
|
20230816,185900,187169200,94600,94600,94600,94600,0
|
|
20230816,185800,187169200,94600,94600,94600,94600,0
|
|
20230816,185700,187169200,94600,94600,94600,94600,0
|
|
20230816,185600,187169200,94600,94600,94600,94600,0
|
|
20230816,185500,187169200,94600,94600,94600,94600,0
|
|
20230816,185400,187169200,94600,94600,94600,94600,0
|
|
20230816,185300,187169200,94600,94600,94600,94600,13
|
|
20230816,185200,187169200,94600,94600,94600,94600,0
|
|
20230816,185100,187169200,94600,94600,94600,94600,0
|
|
20230816,185000,187169200,94600,94600,94600,94600,0
|
|
20230816,184900,187169200,94600,94600,94600,94600,0
|
|
20230816,184800,187169200,94600,94600,94600,94600,0
|
|
20230816,184700,187169200,94600,94600,94600,94600,0
|
|
20230816,184600,187169200,94600,94600,94600,94600,0
|
|
20230816,184500,187169200,94600,94600,94600,94600,0
|
|
20230816,184400,187169200,94600,94600,94600,94600,0
|
|
20230816,184300,187169200,94600,94600,94600,94600,0
|
|
20230816,184200,187169200,94600,94600,94600,94600,0
|
|
20230816,184100,187169200,94600,94600,94600,94600,0
|
|
20230816,184000,187169200,94600,94600,94600,94600,0
|
|
20230816,183900,187169200,94600,94600,94600,94600,0
|
|
20230816,183800,187169200,94600,94600,94600,94600,0
|
|
20230816,183700,187169200,94600,94600,94600,94600,0
|
|
20230816,183600,187169200,94600,94600,94600,94600,0
|
|
20230816,183500,187169200,94600,94600,94600,94600,0
|
|
20230816,183400,187169200,94600,94600,94600,94600,0
|
|
20230816,183300,187169200,94600,94600,94600,94600,0
|
|
20230816,183200,187169200,94600,94600,94600,94600,0
|
|
20230816,183100,187169200,94600,94600,94600,94600,0
|
|
20230816,183000,187169200,94600,94600,94600,94600,0
|
|
20230816,182900,187169200,94600,94600,94600,94600,0
|
|
20230816,182800,187169200,94600,94600,94600,94600,0
|
|
20230816,182700,187169200,94600,94600,94600,94600,0
|
|
20230816,182600,187169200,94600,94600,94600,94600,0
|
|
20230816,182500,187169200,94600,94600,94600,94600,0
|
|
20230816,182400,187169200,94600,94600,94600,94600,0
|
|
20230816,182300,187169200,94600,94600,94600,94600,13
|
|
20230816,182200,187169200,94600,94600,94600,94600,0
|
|
20230816,182100,187169200,94600,94600,94600,94600,0
|
|
20230816,182000,187169200,94600,94600,94600,94600,0
|
|
20230816,181900,187169200,94600,94600,94600,94600,0
|
|
20230816,181800,187169200,94600,94600,94600,94600,0
|
|
20230816,181700,187169200,94600,94600,94600,94600,0
|
|
20230816,181600,187169200,94600,94600,94600,94600,0
|
|
20230816,181500,187169200,94600,94600,94600,94600,0
|
|
20230816,181400,187169200,94600,94600,94600,94600,0
|
|
20230816,181300,187169200,94600,94600,94600,94600,0
|
|
20230816,181200,187169200,94600,94600,94600,94600,0
|
|
20230816,181100,187169200,94600,94600,94600,94600,0
|
|
20230816,181000,187169200,94600,94600,94600,94600,0
|
|
20230816,180900,187169200,94600,94600,94600,94600,0
|
|
20230816,180800,187169200,94600,94600,94600,94600,0
|
|
20230816,180700,187169200,94600,94600,94600,94600,0
|
|
20230816,180600,187169200,94600,94600,94600,94600,0
|
|
20230816,180500,187169200,94600,94600,94600,94600,0
|
|
20230816,180400,187169200,94600,94600,94600,94600,0
|
|
20230816,180300,187169200,94600,94600,94600,94600,0
|
|
20230816,180200,187169200,94600,94600,94600,94600,0
|
|
20230816,180100,187169200,94600,94600,94600,94600,0
|
|
20230816,180000,187169200,94600,94600,94600,94600,0
|
|
20230816,175900,187169200,94600,94600,94600,94600,0
|
|
20230816,175800,187169200,94600,94600,94600,94600,0
|
|
20230816,175700,187169200,94600,94600,94600,94600,0
|
|
20230816,175600,187169200,94600,94600,94600,94600,0
|
|
20230816,175500,187169200,94600,94600,94600,94600,0
|
|
20230816,175400,187169200,94600,94600,94600,94600,0
|
|
20230816,175300,187169200,94600,94600,94600,94600,13
|
|
20230816,175200,187169200,94600,94600,94600,94600,0
|
|
20230816,175100,187169200,94600,94600,94600,94600,0
|
|
20230816,175000,187169200,94600,94600,94600,94600,0
|
|
20230816,174900,187169200,94600,94600,94600,94600,0
|
|
20230816,174800,187169200,94600,94600,94600,94600,0
|
|
20230816,174700,187169200,94600,94600,94600,94600,0
|
|
20230816,174600,187169200,94600,94600,94600,94600,0
|
|
20230816,174500,187169200,94600,94600,94600,94600,0
|
|
20230816,174400,187169200,94600,94600,94600,94600,0
|
|
20230816,174300,187169200,94600,94600,94600,94600,0
|
|
20230816,174200,187169200,94600,94600,94600,94600,0
|
|
20230816,174100,187169200,94600,94600,94600,94600,0
|
|
20230816,174000,187169200,94600,94600,94600,94600,0
|
|
20230816,173900,187169200,94600,94600,94600,94600,0
|
|
20230816,173800,187169200,94600,94600,94600,94600,0
|
|
20230816,173700,187169200,94600,94600,94600,94600,0
|
|
20230816,173600,187169200,94600,94600,94600,94600,0
|
|
20230816,173500,187169200,94600,94600,94600,94600,0
|
|
20230816,173400,187169200,94600,94600,94600,94600,0
|
|
20230816,173300,187169200,94600,94600,94600,94600,0
|
|
20230816,173200,187169200,94600,94600,94600,94600,0
|
|
20230816,173100,187169200,94600,94600,94600,94600,0
|
|
20230816,173000,187169200,94600,94600,94600,94600,0
|
|
20230816,172900,187169200,94600,94600,94600,94600,0
|
|
20230816,172800,187169200,94600,94600,94600,94600,0
|
|
20230816,172700,187169200,94600,94600,94600,94600,0
|
|
20230816,172600,187169200,94600,94600,94600,94600,0
|
|
20230816,172500,187169200,94600,94600,94600,94600,0
|
|
20230816,172400,187169200,94600,94600,94600,94600,0
|
|
20230816,172300,187169200,94600,94600,94600,94600,13
|
|
20230816,172200,187169200,94600,94600,94600,94600,0
|
|
20230816,172100,187169200,94600,94600,94600,94600,0
|
|
20230816,172000,187169200,94600,94600,94600,94600,0
|
|
20230816,171900,187169200,94600,94600,94600,94600,0
|
|
20230816,171800,187169200,94600,94600,94600,94600,0
|
|
20230816,171700,187169200,94600,94600,94600,94600,0
|
|
20230816,171600,187169200,94600,94600,94600,94600,0
|
|
20230816,171500,187169200,94600,94600,94600,94600,0
|
|
20230816,171400,187169200,94600,94600,94600,94600,0
|
|
20230816,171300,187169200,94600,94600,94600,94600,0
|
|
20230816,171200,187169200,94600,94600,94600,94600,0
|
|
20230816,171100,187169200,94600,94600,94600,94600,0
|
|
20230816,171000,187169200,94600,94600,94600,94600,0
|
|
20230816,170900,187169200,94600,94600,94600,94600,0
|
|
20230816,170800,187169200,94600,94600,94600,94600,0
|
|
20230816,170700,187169200,94600,94600,94600,94600,0
|
|
20230816,170600,187169200,94600,94600,94600,94600,0
|
|
20230816,170500,187169200,94600,94600,94600,94600,0
|
|
20230816,170400,187169200,94600,94600,94600,94600,0
|
|
20230816,170300,187169200,94600,94600,94600,94600,0
|
|
20230816,170200,187169200,94600,94600,94600,94600,0
|
|
20230816,170100,187169200,94600,94600,94600,94600,0
|
|
20230816,170000,187169200,94600,94600,94600,94600,0
|
|
20230816,165900,187169200,94600,94600,94600,94600,0
|
|
20230816,165800,187169200,94600,94600,94600,94600,0
|
|
20230816,165700,187169200,94600,94600,94600,94600,0
|
|
20230816,165600,187169200,94600,94600,94600,94600,0
|
|
20230816,165500,187169200,94600,94600,94600,94600,0
|
|
20230816,165400,187169200,94600,94600,94600,94600,0
|
|
20230816,165300,187169200,94600,94600,94600,94600,13
|
|
20230816,165200,187169200,94600,94600,94600,94600,0
|
|
20230816,165100,187169200,94600,94600,94600,94600,0
|
|
20230816,165000,187169200,94600,94600,94600,94600,0
|
|
20230816,164900,187169200,94600,94600,94600,94600,0
|
|
20230816,164800,187169200,94600,94600,94600,94600,0
|
|
20230816,164700,187169200,94600,94600,94600,94600,0
|
|
20230816,164600,187169200,94600,94600,94600,94600,0
|
|
20230816,164500,187169200,94600,94600,94600,94600,0
|
|
20230816,164400,187169200,94600,94600,94600,94600,0
|
|
20230816,164300,187169200,94600,94600,94600,94600,0
|
|
20230816,164200,187169200,94600,94600,94600,94600,0
|
|
20230816,164100,187169200,94600,94600,94600,94600,0
|
|
20230816,164000,187169200,94600,94600,94600,94600,0
|
|
20230816,163900,187169200,94600,94600,94600,94600,0
|
|
20230816,163800,187169200,94600,94600,94600,94600,0
|
|
20230816,163700,187169200,94600,94600,94600,94600,0
|
|
20230816,163600,187169200,94600,94600,94600,94600,0
|
|
20230816,163500,187169200,94600,94600,94600,94600,0
|
|
20230816,163400,187169200,94600,94600,94600,94600,0
|
|
20230816,163300,187169200,94600,94600,94600,94600,0
|
|
20230816,163200,187169200,94600,94600,94600,94600,0
|
|
20230816,163100,187169200,94600,94600,94600,94600,0
|
|
20230816,163000,187169200,94600,94600,94600,94600,0
|
|
20230816,162900,187169200,94600,94600,94600,94600,0
|
|
20230816,162800,187169200,94600,94600,94600,94600,0
|
|
20230816,162700,187169200,94600,94600,94600,94600,0
|
|
20230816,162600,187169200,94600,94600,94600,94600,0
|
|
20230816,162500,187169200,94600,94600,94600,94600,0
|
|
20230816,162400,187169200,94600,94600,94600,94600,0
|
|
20230816,162300,187169200,94600,94600,94600,94600,13
|
|
20230816,162200,187169200,94600,94600,94600,94600,0
|
|
20230816,162100,187169200,94600,94600,94600,94600,0
|
|
20230816,162000,187169200,94600,94600,94600,94600,0
|
|
20230816,161900,187169200,94600,94600,94600,94600,0
|
|
20230816,161800,187169200,94600,94600,94600,94600,0
|
|
20230816,161700,187169200,94600,94600,94600,94600,0
|
|
20230816,161600,187169200,94600,94600,94600,94600,0
|
|
20230816,161500,187169200,94600,94600,94600,94600,0
|
|
20230816,161400,187169200,94600,94600,94600,94600,0
|
|
20230816,161300,187169200,94600,94600,94600,94600,0
|
|
20230816,161200,187169200,94600,94600,94600,94600,0
|
|
20230816,161100,187169200,94600,94600,94600,94600,0
|
|
20230816,161000,187169200,94600,94600,94600,94600,0
|
|
20230816,160900,187169200,94600,94600,94600,94600,0
|
|
20230816,160800,187169200,94600,94600,94600,94600,0
|
|
20230816,160700,187169200,94600,94600,94600,94600,0
|
|
20230816,160600,187169200,94600,94600,94600,94600,0
|
|
20230816,160500,187169200,94600,94600,94600,94600,0
|
|
20230816,160400,187169200,94600,94600,94600,94600,0
|
|
20230816,160300,187169200,94600,94600,94600,94600,0
|
|
20230816,160200,187169200,94600,94600,94600,94600,0
|
|
20230816,160100,187169200,94600,94600,94600,94600,0
|
|
20230816,160000,187169200,94600,94600,94600,94600,0
|
|
20230816,155900,187169200,94600,94600,94600,94600,0
|
|
20230816,155800,187169200,94600,94600,94600,94600,0
|
|
20230816,155700,187169200,94600,94600,94600,94600,0
|
|
20230816,155600,187169200,94600,94600,94600,94600,0
|
|
20230816,155500,187169200,94600,94600,94600,94600,0
|
|
20230816,155400,187169200,94600,94600,94600,94600,0
|
|
20230816,155300,187169200,94600,94600,94600,94600,13
|
|
20230816,155200,187169200,94600,94600,94600,94600,0
|
|
20230816,155100,187169200,94600,94600,94600,94600,0
|
|
20230816,155000,187169200,94600,94600,94600,94600,0
|
|
20230816,154900,187169200,94600,94600,94600,94600,0
|
|
20230816,154800,187169200,94600,94600,94600,94600,0
|
|
20230816,154700,187169200,94600,94600,94600,94600,0
|
|
20230816,154600,187169200,94600,94600,94600,94600,0
|
|
20230816,154500,187169200,94600,94600,94600,94600,0
|
|
20230816,154400,187169200,94600,94600,94600,94600,0
|
|
20230816,154300,187169200,94600,94600,94600,94600,0
|
|
20230816,154200,187169200,94600,94600,94600,94600,0
|
|
20230816,154100,187169200,94600,94600,94600,94600,0
|
|
20230816,154000,187169200,94600,94600,94600,94600,0
|
|
20230816,153900,187169200,94600,94600,94600,94600,0
|
|
20230816,153800,187169200,94600,94600,94600,94600,0
|
|
20230816,153700,187169200,94600,94600,94600,94600,0
|
|
20230816,153600,187169200,94600,94600,94600,94600,0
|
|
20230816,153500,187169200,94600,94600,94600,94600,0
|
|
20230816,153400,187169200,94600,94600,94600,94600,0
|
|
20230816,153300,187169200,94600,94600,94600,94600,0
|
|
20230816,153200,187169200,94600,94600,94600,94600,0
|
|
20230816,153100,187169200,94600,94600,94600,94600,0
|
|
20230816,153000,187169200,94600,94600,94600,94600,13
|
|
20230816,152900,185939400,94400,94400,94400,94400,0
|
|
20230816,152800,185939400,94400,94400,94400,94400,0
|
|
20230816,152700,185939400,94400,94400,94400,94400,0
|
|
20230816,152600,185939400,94400,94400,94400,94400,0
|
|
20230816,152500,185939400,94400,94400,94400,94400,0
|
|
20230816,152400,185939400,94400,94400,94400,94400,0
|
|
20230816,152300,185939400,94400,94400,94400,94400,0
|
|
20230816,152200,185939400,94400,94400,94400,94400,0
|
|
20230816,152100,185939400,94400,94400,94400,94400,0
|
|
20230816,152000,185939400,94400,94400,94400,94400,0
|
|
20230816,151900,185939400,94400,94000,94400,94000,14
|
|
20230816,151800,184622600,94000,94000,94000,94000,3
|
|
20230816,151700,184340600,94000,93900,94000,93900,10
|
|
20230816,151600,183400900,93900,93800,93900,93800,3
|
|
20230816,151500,183119300,93900,93900,93900,93900,0
|
|
20230816,151400,183119300,93900,93900,93900,93900,3
|
|
20230816,151300,182837600,93900,93900,93900,93900,0
|
|
20230816,151200,182837600,93900,93900,93900,93900,3
|
|
20230816,151100,182555900,93900,93900,93900,93900,0
|
|
20230816,151000,182555900,93900,93600,93900,93600,4
|
|
20230816,150900,182180600,93800,93800,93800,93800,0
|
|
20230816,150800,182180600,93800,93900,93900,93800,3
|
|
20230816,150700,181899000,93900,93900,93900,93900,3
|
|
20230816,150600,181617300,93900,93900,93900,93900,0
|
|
20230816,150500,181617300,93900,93900,93900,93900,6
|
|
20230816,150400,181053900,93800,93800,93800,93800,0
|
|
20230816,150300,181053900,93800,93900,93900,93800,7
|
|
20230816,150200,180396700,93800,93800,93800,93800,0
|
|
20230816,150100,180396700,93800,93900,93900,93800,7
|
|
20230816,150000,179739500,93900,93900,93900,93900,0
|
|
20230816,145900,179739500,93900,93900,93900,93900,3
|
|
20230816,145800,179457800,93900,93900,93900,93900,2
|
|
20230816,145700,179270000,93900,93900,93900,93900,3
|
|
20230816,145600,178988300,93900,93900,93900,93900,3
|
|
20230816,145500,178706600,93900,93900,93900,93900,3
|
|
20230816,145400,178424900,93800,93900,93900,93800,4
|
|
20230816,145300,178049400,93900,93900,93900,93900,2
|
|
20230816,145200,177861600,93900,93900,93900,93900,3
|
|
20230816,145100,177579900,93900,93900,93900,93900,3
|
|
20230816,145000,177298200,93900,93900,93900,93900,0
|
|
20230816,144900,177298200,93900,93900,93900,93900,6
|
|
20230816,144800,176734800,93800,93800,93800,93800,0
|
|
20230816,144700,176734800,93800,93900,93900,93800,8
|
|
20230816,144600,175983800,93900,93900,93900,93900,0
|
|
20230816,144500,175983800,93900,93900,93900,93900,3
|
|
20230816,144400,175702100,93900,93900,93900,93900,3
|
|
20230816,144300,175420400,93900,93900,93900,93900,3
|
|
20230816,144200,175138700,93900,93900,93900,93900,3
|
|
20230816,144100,174857000,93900,93900,93900,93900,0
|
|
20230816,144000,174857000,93900,93900,93900,93800,7
|
|
20230816,143900,174199800,93900,93900,93900,93900,0
|
|
20230816,143800,174199800,93900,93900,93900,93900,6
|
|
20230816,143700,173636400,93900,93900,93900,93900,0
|
|
20230816,143600,173636400,93900,93900,93900,93900,2
|
|
20230816,143500,173448600,93900,93900,93900,93900,0
|
|
20230816,143400,173448600,93900,93900,93900,93900,3
|
|
20230816,143300,173166900,93800,93800,93800,93800,1
|
|
20230816,143200,173073100,93900,93900,93900,93900,3
|
|
20230816,143100,172791400,93900,93900,93900,93900,3
|
|
20230816,143000,172509700,93900,93900,93900,93900,3
|
|
20230816,142900,172228000,93900,93900,93900,93900,3
|
|
20230816,142800,171946300,93900,93900,93900,93900,3
|
|
20230816,142700,171664600,93900,93900,93900,93900,2
|
|
20230816,142600,171476800,93800,93800,93800,93800,1
|
|
20230816,142500,171383000,93900,93900,93900,93900,3
|
|
20230816,142400,171101300,93900,93900,93900,93900,3
|
|
20230816,142300,170819600,93900,93900,93900,93900,3
|
|
20230816,142200,170537900,93900,93900,93900,93900,3
|
|
20230816,142100,170256200,93900,93900,93900,93900,2
|
|
20230816,142000,170068400,93900,93900,93900,93900,3
|
|
20230816,141900,169786700,93800,93700,93800,93700,2
|
|
20230816,141800,169599200,93800,93800,93800,93800,3
|
|
20230816,141700,169317800,93800,93800,93800,93800,3
|
|
20230816,141600,169036400,93800,93800,93800,93800,0
|
|
20230816,141500,169036400,93800,93800,93800,93800,6
|
|
20230816,141400,168473600,93800,93800,93800,93800,0
|
|
20230816,141300,168473600,93800,93800,93800,93800,6
|
|
20230816,141200,167910800,93700,93700,93700,93700,1
|
|
20230816,141100,167817100,93800,93800,93800,93800,6
|
|
20230816,141000,167254300,93800,93800,93800,93800,0
|
|
20230816,140900,167254300,93800,93800,93800,93800,6
|
|
20230816,140800,166691500,93800,93800,93800,93800,0
|
|
20230816,140700,166691500,93800,93800,93800,93800,3
|
|
20230816,140600,166410100,93800,93800,93800,93800,3
|
|
20230816,140500,166128700,93700,93700,93700,93700,1
|
|
20230816,140400,166035000,93800,93800,93800,93800,5
|
|
20230816,140300,165566000,93800,93800,93800,93800,0
|
|
20230816,140200,165566000,93800,93800,93800,93800,3
|
|
20230816,140100,165284600,93800,93800,93800,93800,0
|
|
20230816,140000,165284600,93800,93700,93800,93700,24
|
|
20230816,135900,163034100,93700,93700,93700,93700,0
|
|
20230816,135800,163034100,93700,93600,93700,93600,4
|
|
20230816,135700,162659400,93700,93700,93700,93700,3
|
|
20230816,135600,162378300,93700,93700,93700,93700,3
|
|
20230816,135500,162097200,93700,93700,93700,93700,2
|
|
20230816,135400,161909800,93700,93700,93700,93700,3
|
|
20230816,135300,161628700,93700,93700,93700,93700,3
|
|
20230816,135200,161347600,93700,93700,93700,93700,3
|
|
20230816,135100,161066500,93600,93600,93600,93600,1
|
|
20230816,135000,160972900,93700,93700,93700,93700,6
|
|
20230816,134900,160410700,93700,93700,93700,93700,0
|
|
20230816,134800,160410700,93700,93700,93700,93700,5
|
|
20230816,134700,159942200,93700,93700,93700,93700,0
|
|
20230816,134600,159942200,93700,93700,93700,93700,6
|
|
20230816,134500,159380000,93600,93600,93600,93600,0
|
|
20230816,134400,159380000,93600,93700,93700,93600,4
|
|
20230816,134300,159005300,93700,93700,93700,93700,3
|
|
20230816,134200,158724200,93700,93700,93700,93700,2
|
|
20230816,134100,158536800,93800,93800,93800,93800,6
|
|
20230816,134000,157974000,93800,93800,93800,93800,0
|
|
20230816,133900,157974000,93800,93800,93800,93800,6
|
|
20230816,133800,157411200,93700,93700,93700,93700,0
|
|
20230816,133700,157411200,93700,93700,93700,93700,1
|
|
20230816,133600,157317500,93800,93800,93800,93800,0
|
|
20230816,133500,157317500,93800,93800,93800,93800,3
|
|
20230816,133400,157036100,93800,93800,93800,93800,0
|
|
20230816,133300,157036100,93800,93800,93800,93800,2
|
|
20230816,133200,156848500,93200,93700,93700,93200,9
|
|
20230816,133100,156007300,93800,93800,93800,93800,3
|
|
20230816,133000,155725900,93800,93700,93800,93700,4
|
|
20230816,132900,155350800,93800,93800,93800,93800,3
|
|
20230816,132800,155069400,93800,93800,93800,93800,3
|
|
20230816,132700,154788000,93800,93800,93800,93800,3
|
|
20230816,132600,154506600,93800,93800,93800,93800,0
|
|
20230816,132500,154506600,93800,93800,93800,93800,3
|
|
20230816,132400,154225200,93800,93800,93800,93800,0
|
|
20230816,132300,154225200,93800,93500,93800,93500,3
|
|
20230816,132200,153944200,93500,93500,93500,93500,3
|
|
20230816,132100,153663700,93500,93500,93500,93500,0
|
|
20230816,132000,153663700,93500,93500,93500,93500,6
|
|
20230816,131900,153102700,92600,92600,92600,92600,5
|
|
20230816,131800,152639700,92600,92600,92600,92600,3
|
|
20230816,131700,152361900,92600,92600,92600,92600,3
|
|
20230816,131600,152084100,92600,92500,92600,92500,3
|
|
20230816,131500,151806400,92600,92600,92600,92600,0
|
|
20230816,131400,151806400,92600,92600,92600,92600,6
|
|
20230816,131300,151250800,92600,92600,92600,92600,0
|
|
20230816,131200,151250800,92600,92600,92600,92600,6
|
|
20230816,131100,150695200,92600,92600,92600,92600,0
|
|
20230816,131000,150695200,92600,92600,92600,92600,3
|
|
20230816,130900,150417400,92500,92500,92500,92500,2
|
|
20230816,130800,150232400,92600,92600,92600,92600,3
|
|
20230816,130700,149954600,92600,92600,92600,92600,3
|
|
20230816,130600,149676800,92600,92600,92600,92600,3
|
|
20230816,130500,149399000,92600,92600,92600,92600,3
|
|
20230816,130400,149121200,92600,92600,92600,92600,3
|
|
20230816,130300,148843400,92600,92600,92600,92600,3
|
|
20230816,130200,148565600,92500,92500,92500,92500,1
|
|
20230816,130100,148473100,92600,92600,92600,92600,5
|
|
20230816,130000,148010100,92600,92600,92600,92600,1
|
|
20230816,125900,147917500,92600,92600,92600,92600,3
|
|
20230816,125800,147639700,92600,92600,92600,92600,3
|
|
20230816,125700,147361900,92600,92600,92600,92600,3
|
|
20230816,125600,147084100,92600,92600,92600,92600,3
|
|
20230816,125500,146806300,92600,92500,92600,92500,4
|
|
20230816,125400,146436000,92600,92600,92600,92600,3
|
|
20230816,125300,146158200,92600,92600,92600,92600,3
|
|
20230816,125200,145880400,92600,92600,92600,92600,2
|
|
20230816,125100,145695200,92600,92600,92600,92600,3
|
|
20230816,125000,145417400,92600,92600,92600,92600,0
|
|
20230816,124900,145417400,92600,92600,92600,92600,6
|
|
20230816,124800,144861800,92500,92500,92500,92500,1
|
|
20230816,124700,144769300,92600,92600,92600,92600,6
|
|
20230816,124600,144213700,92600,92600,92600,92600,0
|
|
20230816,124500,144213700,92600,92600,92600,92600,5
|
|
20230816,124400,143750700,92600,92600,92600,92600,0
|
|
20230816,124300,143750700,92600,92600,92600,92600,3
|
|
20230816,124200,143472900,92500,92500,92500,92500,0
|
|
20230816,124100,143472900,92500,92500,92500,92500,1
|
|
20230816,124000,143380400,92600,92600,92600,92600,6
|
|
20230816,123900,142824800,92600,92600,92600,92600,0
|
|
20230816,123800,142824800,92600,92600,92600,92600,6
|
|
20230816,123700,142269200,92600,92600,92600,92600,0
|
|
20230816,123600,142269200,92600,92600,92600,92600,6
|
|
20230816,123500,141713600,92600,92600,92600,92600,0
|
|
20230816,123400,141713600,92600,92600,92600,92600,6
|
|
20230816,123300,141158000,92500,92500,92500,92500,1
|
|
20230816,123200,141065500,92600,92600,92600,92600,3
|
|
20230816,123100,140787700,92600,92600,92600,92600,3
|
|
20230816,123000,140509900,92600,92600,92600,92600,5
|
|
20230816,122900,140046900,92600,92600,92600,92600,3
|
|
20230816,122800,139769100,92600,92600,92600,92600,3
|
|
20230816,122700,139491300,92600,92600,92600,92600,3
|
|
20230816,122600,139213500,92500,92600,92600,92500,4
|
|
20230816,122500,138843200,92600,92600,92600,92600,0
|
|
20230816,122400,138843200,92600,92600,92600,92600,6
|
|
20230816,122300,138287600,92600,92600,92600,92600,1
|
|
20230816,122200,138195000,92500,92500,92500,92500,0
|
|
20230816,122100,138195000,92500,92500,92500,92500,3
|
|
20230816,122000,137917500,92500,92500,92500,92500,1
|
|
20230816,121900,137825000,92500,92400,92500,92400,4
|
|
20230816,121800,137455100,92500,92500,92500,92500,3
|
|
20230816,121700,137177600,92500,92500,92500,92500,3
|
|
20230816,121600,136900100,92500,92500,92500,92500,0
|
|
20230816,121500,136900100,92500,92500,92500,92500,6
|
|
20230816,121400,136345100,92500,92500,92500,92500,0
|
|
20230816,121300,136345100,92500,92500,92500,92500,5
|
|
20230816,121200,135882600,92400,92400,92400,92400,1
|
|
20230816,121100,135790200,92500,92500,92500,92500,6
|
|
20230816,121000,135235200,92500,92500,92500,92500,0
|
|
20230816,120900,135235200,92500,92500,92500,92500,6
|
|
20230816,120800,134680200,92500,92500,92500,92500,0
|
|
20230816,120700,134680200,92500,92500,92500,92500,3
|
|
20230816,120600,134402700,92500,92500,92500,92500,3
|
|
20230816,120500,134125200,92400,92500,92500,92400,4
|
|
20230816,120400,133755300,92500,92500,92500,92500,3
|
|
20230816,120300,133477800,92500,92600,92600,92500,5
|
|
20230816,120200,133015000,92600,92600,92600,92600,3
|
|
20230816,120100,132737200,92600,92600,92600,92600,0
|
|
20230816,120000,132737200,92600,92600,92600,92600,6
|
|
20230816,115900,132181600,92600,92600,92600,92600,0
|
|
20230816,115800,132181600,92600,92500,92600,92500,4
|
|
20230816,115700,131811300,92600,92600,92600,92600,3
|
|
20230816,115600,131533500,92600,92600,92600,92600,2
|
|
20230816,115500,131348300,92600,92600,92600,92600,3
|
|
20230816,115400,131070500,92600,92600,92600,92600,3
|
|
20230816,115300,130792700,92600,92600,92600,92600,0
|
|
20230816,115200,130792700,92600,92600,92600,92600,3
|
|
20230816,115100,130514900,92500,92600,92600,92500,4
|
|
20230816,115000,130144600,92600,92600,92600,92600,3
|
|
20230816,114900,129866800,92600,92600,92600,92600,0
|
|
20230816,114800,129866800,92600,92600,92600,92600,5
|
|
20230816,114700,129403800,92600,92600,92600,92600,0
|
|
20230816,114600,129403800,92600,92600,92600,92600,6
|
|
20230816,114500,128848200,92600,92600,92600,92600,0
|
|
20230816,114400,128848200,92600,92600,92600,92500,8
|
|
20230816,114300,128107500,92600,92600,92600,92600,0
|
|
20230816,114200,128107500,92600,92600,92600,92600,2
|
|
20230816,114100,127922300,92600,92600,92600,92600,3
|
|
20230816,114000,127644500,92600,92600,92600,92600,0
|
|
20230816,113900,127644500,92600,92600,92600,92600,6
|
|
20230816,113800,127088900,92600,92600,92600,92600,0
|
|
20230816,113700,127088900,92600,92600,92600,92500,7
|
|
20230816,113600,126440800,92600,92600,92600,92600,0
|
|
20230816,113500,126440800,92600,92600,92600,92600,6
|
|
20230816,113400,125885200,92600,92600,92600,92600,0
|
|
20230816,113300,125885200,92600,92600,92600,92600,3
|
|
20230816,113200,125607400,92600,92600,92600,92600,0
|
|
20230816,113100,125607400,92600,92600,92600,92600,3
|
|
20230816,113000,125329600,92500,92500,92500,92500,1
|
|
20230816,112900,125237100,92600,92400,92600,92400,10
|
|
20230816,112800,124312300,92500,92500,92500,92500,0
|
|
20230816,112700,124312300,92500,92500,92500,92500,3
|
|
20230816,112600,124034800,92300,92300,92300,92300,1
|
|
20230816,112500,123942500,92300,92300,92300,92300,2
|
|
20230816,112400,123757900,92500,92500,92500,92500,0
|
|
20230816,112300,123757900,92500,92500,92500,92500,3
|
|
20230816,112200,123480400,92000,92400,92400,92000,535
|
|
20230816,112100,74254800,92500,92500,92500,92500,3
|
|
20230816,112000,73977300,92500,92500,92500,92500,0
|
|
20230816,111900,73977300,92500,92500,92500,92500,0
|
|
20230816,111800,73977300,92500,92500,92500,92500,3
|
|
20230816,111700,73699800,92500,92500,92500,92500,0
|
|
20230816,111600,73699800,92500,92400,92500,92400,4
|
|
20230816,111500,73329900,92500,92500,92500,92500,0
|
|
20230816,111400,73329900,92500,92500,92500,92500,6
|
|
20230816,111300,72774900,92500,92500,92500,92500,0
|
|
20230816,111200,72774900,92500,92500,92500,92500,6
|
|
20230816,111100,72219900,92500,92500,92500,92500,0
|
|
20230816,111000,72219900,92500,92500,92500,92500,5
|
|
20230816,110900,71757400,92400,92400,92400,92400,1
|
|
20230816,110800,71665000,92500,92500,92500,92500,6
|
|
20230816,110700,71110000,92500,92500,92500,92500,0
|
|
20230816,110600,71110000,92500,92500,92500,92500,3
|
|
20230816,110500,70832500,92500,92500,92500,92500,3
|
|
20230816,110400,70555000,92500,92500,92500,92500,3
|
|
20230816,110300,70277500,92500,92500,92500,92500,3
|
|
20230816,110200,70000000,92400,92500,92500,92400,4
|
|
20230816,110100,69630100,92500,92500,92500,92500,3
|
|
20230816,110000,69352600,92500,92500,92500,92500,0
|
|
20230816,105900,69352600,92500,92500,92500,92500,3
|
|
20230816,105800,69075100,92500,92500,92500,92500,3
|
|
20230816,105700,68797600,92600,92600,92600,92600,0
|
|
20230816,105600,68797600,92600,92600,92600,92600,1
|
|
20230816,105500,68705000,92500,92500,92500,92500,1
|
|
20230816,105400,68612500,92600,92600,92600,92600,3
|
|
20230816,105300,68334700,92600,92600,92600,92600,0
|
|
20230816,105200,68334700,92600,92600,92600,92600,3
|
|
20230816,105100,68056900,92500,92500,92500,92500,0
|
|
20230816,105000,68056900,92500,92500,92500,92500,1
|
|
20230816,104900,67964400,92500,92500,92500,92500,0
|
|
20230816,104800,67964400,92500,92400,92500,92400,4
|
|
20230816,104700,67594500,92400,92400,92400,92400,0
|
|
20230816,104600,67594500,92400,92400,92400,92400,0
|
|
20230816,104500,67594500,92400,92400,92400,92400,0
|
|
20230816,104400,67594500,92400,92400,92400,92400,0
|
|
20230816,104300,67594500,92400,92400,92400,92400,0
|
|
20230816,104200,67594500,92400,92400,92400,92400,0
|
|
20230816,104100,67594500,92400,92400,92400,92400,1
|
|
20230816,104000,67502100,92400,92400,92400,92400,0
|
|
20230816,103900,67502100,92400,92400,92400,92400,0
|
|
20230816,103800,67502100,92400,92400,92400,92400,0
|
|
20230816,103700,67502100,92400,92400,92400,92400,0
|
|
20230816,103600,67502100,92400,92400,92400,92400,0
|
|
20230816,103500,67502100,92400,92400,92400,92400,1
|
|
20230816,103400,67409700,92400,92400,92400,92400,1
|
|
20230816,103300,67317300,92400,92400,92400,92400,0
|
|
20230816,103200,67317300,92400,92400,92400,92400,0
|
|
20230816,103100,67317300,92400,92400,92400,92400,0
|
|
20230816,103000,67317300,92400,92400,92400,92400,0
|
|
20230816,102900,67317300,92400,92400,92400,92400,0
|
|
20230816,102800,67317300,92400,92400,92400,92400,0
|
|
20230816,102700,67317300,92400,92400,92400,92400,1
|
|
20230816,102600,67224900,92900,92900,92900,92900,0
|
|
20230816,102500,67224900,92900,92900,92900,92900,0
|
|
20230816,102400,67224900,92900,92900,92900,92900,0
|
|
20230816,102300,67224900,92900,92900,92900,92900,0
|
|
20230816,102200,67224900,92900,92900,92900,92900,0
|
|
20230816,102100,67224900,92900,92900,92900,92900,0
|
|
20230816,102000,67224900,92900,92900,92900,92900,0
|
|
20230816,101900,67224900,92900,92900,92900,92900,0
|
|
20230816,101800,67224900,92900,92900,92900,92900,0
|
|
20230816,101700,67224900,92900,92900,92900,92900,0
|
|
20230816,101600,67224900,92900,92900,92900,92900,0
|
|
20230816,101500,67224900,92900,92900,92900,92900,0
|
|
20230816,101400,67224900,92900,92900,92900,92900,0
|
|
20230816,101300,67224900,92900,92900,92900,92900,0
|
|
20230816,101200,67224900,92900,92900,92900,92900,0
|
|
20230816,101100,67224900,92900,92900,92900,92900,0
|
|
20230816,101000,67224900,92900,92900,92900,92900,0
|
|
20230816,100900,67224900,92900,92900,92900,92900,0
|
|
20230816,100800,67224900,92900,92900,92900,92900,0
|
|
20230816,100700,67224900,92900,92900,92900,92900,0
|
|
20230816,100600,67224900,92900,92900,92900,92900,0
|
|
20230816,100500,67224900,92900,92900,92900,92900,0
|
|
20230816,100400,67224900,92900,92900,92900,92900,0
|
|
20230816,100300,67224900,92900,92900,92900,92900,0
|
|
20230816,100200,67224900,92900,92900,92900,92900,0
|
|
20230816,100100,67224900,92900,92900,92900,92900,0
|
|
20230816,100000,67224900,92900,92900,92900,92900,0
|
|
20230816,095900,67224900,92900,92900,92900,92900,0
|
|
20230816,095800,67224900,92900,92900,92900,92900,0
|
|
20230816,095700,67224900,92900,92900,92900,92900,90
|
|
20230816,095600,58863900,92800,92800,92800,92800,90
|
|
20230816,095500,50511900,92600,92600,92600,92600,1
|
|
20230816,095400,50419300,92500,92500,92500,92500,0
|
|
20230816,095300,50419300,92500,92500,92500,92500,0
|
|
20230816,095200,50419300,92500,92500,92500,92500,0
|
|
20230816,095100,50419300,92500,92500,92500,92500,1
|
|
20230816,095000,50326800,92600,92600,92600,92600,0
|
|
20230816,094900,50326800,92600,92600,92600,92600,1
|
|
20230816,094800,50234200,92900,92900,92900,92900,0
|
|
20230816,094700,50234200,92900,92900,92900,92900,0
|
|
20230816,094600,50234200,92900,92900,92900,92900,0
|
|
20230816,094500,50234200,92900,92900,92900,92900,0
|
|
20230816,094400,50234200,92900,92900,92900,92900,0
|
|
20230816,094300,50234200,92900,92900,92900,92900,0
|
|
20230816,094200,50234200,92900,92900,92900,92900,0
|
|
20230816,094100,50234200,92900,92900,92900,92900,0
|
|
20230816,094000,50234200,92900,92900,92900,92900,0
|
|
20230816,093900,50234200,92900,92900,92900,92900,0
|
|
20230816,093800,50234200,92900,92900,92900,92900,0
|
|
20230816,093700,50234200,92900,92900,92900,92900,0
|
|
20230816,093600,50234200,92900,92900,92900,92900,0
|
|
20230816,093500,50234200,92900,92900,92900,92900,0
|
|
20230816,093400,50234200,92900,92900,92900,92900,0
|
|
20230816,093300,50234200,92900,92900,92900,92900,0
|
|
20230816,093200,50234200,92900,92400,92900,92400,92
|
|
20230816,093100,41688400,93800,93800,93800,93800,0
|
|
20230816,093000,41688400,93800,93800,93800,93800,0
|
|
20230816,092900,41688400,93800,93400,93800,93400,20
|
|
20230816,092800,39813400,92000,92000,92000,92000,18
|
|
20230816,092700,38157400,91400,92000,92000,91400,11
|
|
20230816,092600,37146000,92000,92000,92000,92000,292
|
|
20230816,092500,10282000,92100,92400,92400,92100,69
|
|
20230816,092400,3913800,92500,92900,92900,92500,13
|
|
20230816,092300,2707100,93000,93100,93100,93000,14
|
|
20230816,092200,1404100,93500,93500,93500,93500,0
|
|
20230816,092100,1404100,93500,93500,93500,93500,0
|
|
20230816,092000,1404100,93500,93500,93500,93500,0
|
|
20230816,091900,1404100,93500,93500,93500,93500,0
|
|
20230816,091800,1404100,93500,93500,93500,93500,0
|
|
20230816,091700,1404100,93500,93500,93500,93500,1
|
|
20230816,091600,1310600,93500,93500,93500,93500,0
|
|
20230816,091500,1310600,93500,93500,93500,93500,10
|
|
20230816,091400,375600,93900,93900,93900,93900,0
|
|
20230816,091300,375600,93900,93900,93900,93900,0
|
|
20230816,091200,375600,93900,93900,93900,93900,0
|
|
20230816,091100,375600,93900,93900,93900,93900,0
|
|
20230816,091000,375600,93900,93900,93900,93900,0
|
|
20230816,090900,375600,93900,93900,93900,93900,0
|
|
20230816,090800,375600,93900,93900,93900,93900,0
|
|
20230816,090700,375600,93900,93900,93900,93900,0
|
|
20230816,090600,375600,93900,93900,93900,93900,0
|
|
20230816,090500,375600,93900,93900,93900,93900,0
|
|
20230816,090400,375600,93900,93900,93900,93900,0
|
|
20230816,090300,375600,93900,93900,93900,93900,0
|
|
20230816,090200,375600,93900,93900,93900,93900,0
|
|
20230816,090100,375600,93900,93900,93900,93900,2
|
|
20230816,090000,187800,93900,93900,93900,93900,2
|