584 lines
30 KiB
CSV
584 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,184100,371583800,57200,57200,57200,57200,253
|
|
20230818,184000,371583800,57200,57200,57200,57200,0
|
|
20230818,183900,371583800,57200,57200,57200,57200,0
|
|
20230818,183800,371583800,57200,57200,57200,57200,0
|
|
20230818,183700,371583800,57200,57200,57200,57200,0
|
|
20230818,183600,371583800,57200,57200,57200,57200,0
|
|
20230818,183500,371583800,57200,57200,57200,57200,0
|
|
20230818,183400,371583800,57200,57200,57200,57200,0
|
|
20230818,183300,371583800,57200,57200,57200,57200,0
|
|
20230818,183200,371583800,57200,57200,57200,57200,0
|
|
20230818,183100,371583800,57200,57200,57200,57200,0
|
|
20230818,183000,371583800,57200,57200,57200,57200,0
|
|
20230818,182900,371583800,57200,57200,57200,57200,0
|
|
20230818,182800,371583800,57200,57200,57200,57200,0
|
|
20230818,182700,371583800,57200,57200,57200,57200,0
|
|
20230818,182600,371583800,57200,57200,57200,57200,0
|
|
20230818,182500,371583800,57200,57200,57200,57200,0
|
|
20230818,182400,371583800,57200,57200,57200,57200,0
|
|
20230818,182300,371583800,57200,57200,57200,57200,0
|
|
20230818,182200,371583800,57200,57200,57200,57200,0
|
|
20230818,182100,371583800,57200,57200,57200,57200,0
|
|
20230818,182000,371583800,57200,57200,57200,57200,0
|
|
20230818,181900,371583800,57200,57200,57200,57200,0
|
|
20230818,181800,371583800,57200,57200,57200,57200,0
|
|
20230818,181700,371583800,57200,57200,57200,57200,0
|
|
20230818,181600,371583800,57200,57200,57200,57200,0
|
|
20230818,181500,371583800,57200,57200,57200,57200,0
|
|
20230818,181400,371583800,57200,57200,57200,57200,0
|
|
20230818,181300,371583800,57200,57200,57200,57200,0
|
|
20230818,181200,371583800,57200,57200,57200,57200,0
|
|
20230818,181100,371583800,57200,57200,57200,57200,253
|
|
20230818,181000,371583800,57200,57200,57200,57200,0
|
|
20230818,180900,371583800,57200,57200,57200,57200,0
|
|
20230818,180800,371583800,57200,57200,57200,57200,0
|
|
20230818,180700,371583800,57200,57200,57200,57200,0
|
|
20230818,180600,371583800,57200,57200,57200,57200,0
|
|
20230818,180500,371583800,57200,57200,57200,57200,0
|
|
20230818,180400,371583800,57200,57200,57200,57200,0
|
|
20230818,180300,371583800,57200,57200,57200,57200,0
|
|
20230818,180200,371583800,57200,57200,57200,57200,0
|
|
20230818,180100,371583800,57200,57200,57200,57200,0
|
|
20230818,180000,371583800,57200,57200,57200,57200,0
|
|
20230818,175900,371583800,57200,57200,57200,57200,0
|
|
20230818,175800,371583800,57200,57200,57200,57200,0
|
|
20230818,175700,371583800,57200,57200,57200,57200,0
|
|
20230818,175600,371583800,57200,57200,57200,57200,0
|
|
20230818,175500,371583800,57200,57200,57200,57200,0
|
|
20230818,175400,371583800,57200,57200,57200,57200,0
|
|
20230818,175300,371583800,57200,57200,57200,57200,0
|
|
20230818,175200,371583800,57200,57200,57200,57200,0
|
|
20230818,175100,371583800,57200,57200,57200,57200,0
|
|
20230818,175000,371583800,57200,57200,57200,57200,0
|
|
20230818,174900,371583800,57200,57200,57200,57200,0
|
|
20230818,174800,371583800,57200,57200,57200,57200,0
|
|
20230818,174700,371583800,57200,57200,57200,57200,0
|
|
20230818,174600,371583800,57200,57200,57200,57200,0
|
|
20230818,174500,371583800,57200,57200,57200,57200,0
|
|
20230818,174400,371583800,57200,57200,57200,57200,0
|
|
20230818,174300,371583800,57200,57200,57200,57200,0
|
|
20230818,174200,371583800,57200,57200,57200,57200,0
|
|
20230818,174100,371583800,57200,57200,57200,57200,253
|
|
20230818,174000,371583800,57200,57200,57200,57200,0
|
|
20230818,173900,371583800,57200,57200,57200,57200,0
|
|
20230818,173800,371583800,57200,57200,57200,57200,0
|
|
20230818,173700,371583800,57200,57200,57200,57200,0
|
|
20230818,173600,371583800,57200,57200,57200,57200,0
|
|
20230818,173500,371583800,57200,57200,57200,57200,0
|
|
20230818,173400,371583800,57200,57200,57200,57200,0
|
|
20230818,173300,371583800,57200,57200,57200,57200,0
|
|
20230818,173200,371583800,57200,57200,57200,57200,0
|
|
20230818,173100,371583800,57200,57200,57200,57200,0
|
|
20230818,173000,371583800,57200,57200,57200,57200,0
|
|
20230818,172900,371583800,57200,57200,57200,57200,0
|
|
20230818,172800,371583800,57200,57200,57200,57200,0
|
|
20230818,172700,371583800,57200,57200,57200,57200,0
|
|
20230818,172600,371583800,57200,57200,57200,57200,0
|
|
20230818,172500,371583800,57200,57200,57200,57200,0
|
|
20230818,172400,371583800,57200,57200,57200,57200,0
|
|
20230818,172300,371583800,57200,57200,57200,57200,0
|
|
20230818,172200,371583800,57200,57200,57200,57200,0
|
|
20230818,172100,371583800,57200,57200,57200,57200,0
|
|
20230818,172000,371583800,57200,57200,57200,57200,0
|
|
20230818,171900,371583800,57200,57200,57200,57200,0
|
|
20230818,171800,371583800,57200,57200,57200,57200,0
|
|
20230818,171700,371583800,57200,57200,57200,57200,0
|
|
20230818,171600,371583800,57200,57200,57200,57200,0
|
|
20230818,171500,371583800,57200,57200,57200,57200,0
|
|
20230818,171400,371583800,57200,57200,57200,57200,0
|
|
20230818,171300,371583800,57200,57200,57200,57200,0
|
|
20230818,171200,371583800,57200,57200,57200,57200,0
|
|
20230818,171100,371583800,57200,57200,57200,57200,253
|
|
20230818,171000,371583800,57200,57200,57200,57200,0
|
|
20230818,170900,371583800,57200,57200,57200,57200,0
|
|
20230818,170800,371583800,57200,57200,57200,57200,0
|
|
20230818,170700,371583800,57200,57200,57200,57200,0
|
|
20230818,170600,371583800,57200,57200,57200,57200,0
|
|
20230818,170500,371583800,57200,57200,57200,57200,0
|
|
20230818,170400,371583800,57200,57200,57200,57200,0
|
|
20230818,170300,371583800,57200,57200,57200,57200,0
|
|
20230818,170200,371583800,57200,57200,57200,57200,0
|
|
20230818,170100,371583800,57200,57200,57200,57200,0
|
|
20230818,170000,371583800,57200,57200,57200,57200,0
|
|
20230818,165900,371583800,57200,57200,57200,57200,0
|
|
20230818,165800,371583800,57200,57200,57200,57200,0
|
|
20230818,165700,371583800,57200,57200,57200,57200,0
|
|
20230818,165600,371583800,57200,57200,57200,57200,0
|
|
20230818,165500,371583800,57200,57200,57200,57200,0
|
|
20230818,165400,371583800,57200,57200,57200,57200,0
|
|
20230818,165300,371583800,57200,57200,57200,57200,0
|
|
20230818,165200,371583800,57200,57200,57200,57200,0
|
|
20230818,165100,371583800,57200,57200,57200,57200,0
|
|
20230818,165000,371583800,57200,57200,57200,57200,0
|
|
20230818,164900,371583800,57200,57200,57200,57200,0
|
|
20230818,164800,371583800,57200,57200,57200,57200,0
|
|
20230818,164700,371583800,57200,57200,57200,57200,0
|
|
20230818,164600,371583800,57200,57200,57200,57200,0
|
|
20230818,164500,371583800,57200,57200,57200,57200,0
|
|
20230818,164400,371583800,57200,57200,57200,57200,0
|
|
20230818,164300,371583800,57200,57200,57200,57200,0
|
|
20230818,164200,371583800,57200,57200,57200,57200,0
|
|
20230818,164100,371583800,57200,57200,57200,57200,253
|
|
20230818,164000,371583800,57200,57200,57200,57200,0
|
|
20230818,163900,371583800,57200,57200,57200,57200,0
|
|
20230818,163800,371583800,57200,57200,57200,57200,0
|
|
20230818,163700,371583800,57200,57200,57200,57200,0
|
|
20230818,163600,371583800,57200,57200,57200,57200,0
|
|
20230818,163500,371583800,57200,57200,57200,57200,0
|
|
20230818,163400,371583800,57200,57200,57200,57200,0
|
|
20230818,163300,371583800,57200,57200,57200,57200,0
|
|
20230818,163200,371583800,57200,57200,57200,57200,0
|
|
20230818,163100,371583800,57200,57200,57200,57200,0
|
|
20230818,163000,371583800,57200,57200,57200,57200,0
|
|
20230818,162900,371583800,57200,57200,57200,57200,0
|
|
20230818,162800,371583800,57200,57200,57200,57200,0
|
|
20230818,162700,371583800,57200,57200,57200,57200,0
|
|
20230818,162600,371583800,57200,57200,57200,57200,0
|
|
20230818,162500,371583800,57200,57200,57200,57200,0
|
|
20230818,162400,371583800,57200,57200,57200,57200,0
|
|
20230818,162300,371583800,57200,57200,57200,57200,0
|
|
20230818,162200,371583800,57200,57200,57200,57200,0
|
|
20230818,162100,371583800,57200,57200,57200,57200,0
|
|
20230818,162000,371583800,57200,57200,57200,57200,0
|
|
20230818,161900,371583800,57200,57200,57200,57200,0
|
|
20230818,161800,371583800,57200,57200,57200,57200,0
|
|
20230818,161700,371583800,57200,57200,57200,57200,0
|
|
20230818,161600,371583800,57200,57200,57200,57200,0
|
|
20230818,161500,371583800,57200,57200,57200,57200,0
|
|
20230818,161400,371583800,57200,57200,57200,57200,0
|
|
20230818,161300,371583800,57200,57200,57200,57200,0
|
|
20230818,161200,371583800,57200,57200,57200,57200,0
|
|
20230818,161100,371583800,57200,57200,57200,57200,253
|
|
20230818,161000,371583800,57200,57200,57200,57200,0
|
|
20230818,160900,371583800,57200,57200,57200,57200,0
|
|
20230818,160800,371583800,57200,57200,57200,57200,0
|
|
20230818,160700,371583800,57200,57200,57200,57200,0
|
|
20230818,160600,371583800,57200,57200,57200,57200,0
|
|
20230818,160500,371583800,57200,57200,57200,57200,0
|
|
20230818,160400,371583800,57200,57200,57200,57200,0
|
|
20230818,160300,371583800,57200,57200,57200,57200,0
|
|
20230818,160200,371583800,57200,57200,57200,57200,0
|
|
20230818,160100,371583800,57200,57200,57200,57200,0
|
|
20230818,160000,371583800,57200,57200,57200,57200,0
|
|
20230818,155900,371583800,57200,57200,57200,57200,0
|
|
20230818,155800,371583800,57200,57200,57200,57200,0
|
|
20230818,155700,371583800,57200,57200,57200,57200,0
|
|
20230818,155600,371583800,57200,57200,57200,57200,0
|
|
20230818,155500,371583800,57200,57200,57200,57200,0
|
|
20230818,155400,371583800,57200,57200,57200,57200,0
|
|
20230818,155300,371583800,57200,57200,57200,57200,0
|
|
20230818,155200,371583800,57200,57200,57200,57200,0
|
|
20230818,155100,371583800,57200,57200,57200,57200,0
|
|
20230818,155000,371583800,57200,57200,57200,57200,0
|
|
20230818,154900,371583800,57200,57200,57200,57200,0
|
|
20230818,154800,371583800,57200,57200,57200,57200,0
|
|
20230818,154700,371583800,57200,57200,57200,57200,0
|
|
20230818,154600,371583800,57200,57200,57200,57200,0
|
|
20230818,154500,371583800,57200,57200,57200,57200,0
|
|
20230818,154400,371583800,57200,57200,57200,57200,0
|
|
20230818,154300,371583800,57200,57200,57200,57200,0
|
|
20230818,154200,371583800,57200,57200,57200,57200,0
|
|
20230818,154100,371583800,57200,57200,57200,57200,253
|
|
20230818,154000,371583800,57200,57200,57200,57200,0
|
|
20230818,153900,371583800,57200,57200,57200,57200,0
|
|
20230818,153800,371583800,57200,57200,57200,57200,0
|
|
20230818,153700,371583800,57200,57200,57200,57200,0
|
|
20230818,153600,371583800,57200,57200,57200,57200,0
|
|
20230818,153500,371583800,57200,57200,57200,57200,0
|
|
20230818,153400,371583800,57200,57200,57200,57200,0
|
|
20230818,153300,371583800,57200,57200,57200,57200,0
|
|
20230818,153200,371583800,57200,57200,57200,57200,0
|
|
20230818,153100,371583800,57200,57200,57200,57200,0
|
|
20230818,153000,371583800,57200,57200,57200,57200,253
|
|
20230818,152900,357112200,57500,57500,57500,57500,0
|
|
20230818,152800,357112200,57500,57500,57500,57500,0
|
|
20230818,152700,357112200,57500,57500,57500,57500,0
|
|
20230818,152600,357112200,57500,57500,57500,57500,0
|
|
20230818,152500,357112200,57500,57500,57500,57500,0
|
|
20230818,152400,357112200,57500,57500,57500,57500,0
|
|
20230818,152300,357112200,57500,57500,57500,57500,0
|
|
20230818,152200,357112200,57500,57500,57500,57500,0
|
|
20230818,152100,357112200,57500,57500,57500,57500,0
|
|
20230818,152000,357112200,57500,57500,57500,57500,0
|
|
20230818,151900,357112200,57500,57500,57500,57500,1
|
|
20230818,151800,357054700,57000,57000,57000,57000,0
|
|
20230818,151700,357054700,57000,57000,57000,57000,0
|
|
20230818,151600,357054700,57000,57000,57000,57000,0
|
|
20230818,151500,357054700,57000,57000,57000,57000,0
|
|
20230818,151400,357054700,57000,57000,57000,57000,0
|
|
20230818,151300,357054700,57000,57100,57100,57000,75
|
|
20230818,151200,352777000,57100,57100,57100,57100,5
|
|
20230818,151100,352491500,57000,57000,57000,57000,0
|
|
20230818,151000,352491500,57000,57100,57100,57000,62
|
|
20230818,150900,348951400,57000,57000,57000,57000,0
|
|
20230818,150800,348951400,57000,57000,57000,57000,0
|
|
20230818,150700,348951400,57000,57000,57000,57000,0
|
|
20230818,150600,348951400,57000,57000,57000,57000,0
|
|
20230818,150500,348951400,57000,57000,57000,57000,0
|
|
20230818,150400,348951400,57000,57000,57000,57000,0
|
|
20230818,150300,348951400,57000,57000,57000,57000,0
|
|
20230818,150200,348951400,57000,57200,57200,57000,454
|
|
20230818,150100,323050600,57200,57200,57200,57200,22
|
|
20230818,150000,321792200,57100,57100,57100,57100,0
|
|
20230818,145900,321792200,57100,57100,57100,57100,0
|
|
20230818,145800,321792200,57100,57100,57100,57100,30
|
|
20230818,145700,320079200,57200,57200,57200,57200,0
|
|
20230818,145600,320079200,57200,57200,57200,57200,8
|
|
20230818,145500,319621600,57100,57100,57100,57100,0
|
|
20230818,145400,319621600,57100,57100,57100,57100,809
|
|
20230818,145300,273427700,57200,57200,57200,57200,0
|
|
20230818,145200,273427700,57200,57200,57200,57200,20
|
|
20230818,145100,272283700,57100,57100,57100,57100,0
|
|
20230818,145000,272283700,57100,57100,57100,57100,0
|
|
20230818,144900,272283700,57100,57100,57100,57100,45
|
|
20230818,144800,269714200,57200,57200,57200,57200,0
|
|
20230818,144700,269714200,57200,57200,57200,57200,0
|
|
20230818,144600,269714200,57200,57200,57200,57200,0
|
|
20230818,144500,269714200,57200,57200,57200,57200,50
|
|
20230818,144400,266854200,57300,57300,57300,57300,0
|
|
20230818,144300,266854200,57300,57300,57300,57300,0
|
|
20230818,144200,266854200,57300,57300,57300,57300,0
|
|
20230818,144100,266854200,57300,57300,57300,57300,0
|
|
20230818,144000,266854200,57300,57300,57300,57300,0
|
|
20230818,143900,266854200,57300,57300,57300,57300,2
|
|
20230818,143800,266739600,57300,57300,57300,57300,0
|
|
20230818,143700,266739600,57300,57300,57300,57300,0
|
|
20230818,143600,266739600,57300,57300,57300,57300,1
|
|
20230818,143500,266682300,57200,57200,57200,57200,0
|
|
20230818,143400,266682300,57200,57200,57200,57200,0
|
|
20230818,143300,266682300,57200,57200,57200,57200,1
|
|
20230818,143200,266625100,57100,57100,57100,57100,0
|
|
20230818,143100,266625100,57100,57100,57100,57100,0
|
|
20230818,143000,266625100,57100,57100,57100,57100,0
|
|
20230818,142900,266625100,57100,57300,57300,57100,150
|
|
20230818,142800,258046000,57400,57400,57400,57400,0
|
|
20230818,142700,258046000,57400,57400,57400,57400,102
|
|
20230818,142600,252191200,57400,57400,57400,57400,0
|
|
20230818,142500,252191200,57400,57400,57400,57400,0
|
|
20230818,142400,252191200,57400,57400,57400,57400,0
|
|
20230818,142300,252191200,57400,57400,57400,57400,0
|
|
20230818,142200,252191200,57400,57400,57400,57400,0
|
|
20230818,142100,252191200,57400,57400,57400,57400,0
|
|
20230818,142000,252191200,57400,57400,57400,57400,0
|
|
20230818,141900,252191200,57400,57400,57400,57400,0
|
|
20230818,141800,252191200,57400,57400,57400,57400,1
|
|
20230818,141700,252133800,57400,57400,57400,57400,0
|
|
20230818,141600,252133800,57400,57400,57400,57400,0
|
|
20230818,141500,252133800,57400,57400,57400,57400,0
|
|
20230818,141400,252133800,57400,57400,57400,57400,0
|
|
20230818,141300,252133800,57400,57400,57400,57400,0
|
|
20230818,141200,252133800,57400,57400,57400,57400,0
|
|
20230818,141100,252133800,57400,57400,57400,57400,0
|
|
20230818,141000,252133800,57400,57400,57400,57400,0
|
|
20230818,140900,252133800,57400,57400,57400,57400,0
|
|
20230818,140800,252133800,57400,57400,57400,57400,0
|
|
20230818,140700,252133800,57400,57400,57400,57400,0
|
|
20230818,140600,252133800,57400,57400,57400,57400,0
|
|
20230818,140500,252133800,57400,57400,57400,57400,0
|
|
20230818,140400,252133800,57400,57400,57400,57400,0
|
|
20230818,140300,252133800,57400,57400,57400,57400,0
|
|
20230818,140200,252133800,57400,57300,57400,57300,41
|
|
20230818,140100,249784400,57000,57000,57000,57000,0
|
|
20230818,140000,249784400,57000,57000,57000,57000,0
|
|
20230818,135900,249784400,57000,57000,57000,57000,103
|
|
20230818,135800,243913400,57000,57400,57400,57000,443
|
|
20230818,135700,218614500,57400,57400,57400,57400,1
|
|
20230818,135600,218557100,57400,57400,57400,57400,2
|
|
20230818,135500,218442300,57300,57300,57300,57300,1
|
|
20230818,135400,218385000,57300,57400,57400,57300,4
|
|
20230818,135300,218155500,57400,57400,57400,57400,26
|
|
20230818,135200,216663100,57400,57400,57400,57400,2
|
|
20230818,135100,216548300,57400,57400,57400,57400,1
|
|
20230818,135000,216490900,57400,57400,57400,57400,0
|
|
20230818,134900,216490900,57400,57400,57400,57400,1
|
|
20230818,134800,216433500,57400,57400,57400,57400,1
|
|
20230818,134700,216376100,57500,57500,57500,57500,0
|
|
20230818,134600,216376100,57500,57500,57500,57500,0
|
|
20230818,134500,216376100,57500,57500,57500,57500,0
|
|
20230818,134400,216376100,57500,57500,57500,57500,6
|
|
20230818,134300,216031100,57400,57400,57400,57400,5
|
|
20230818,134200,215744100,57300,57300,57300,57300,1
|
|
20230818,134100,215686800,57400,57300,57400,57300,3
|
|
20230818,134000,215514700,57300,57300,57300,57300,1
|
|
20230818,133900,215457400,57300,57300,57300,57300,0
|
|
20230818,133800,215457400,57300,57300,57300,57300,1
|
|
20230818,133700,215400100,57300,57300,57300,57300,1
|
|
20230818,133600,215342800,57300,57300,57300,57300,2
|
|
20230818,133500,215228200,57200,57200,57200,57200,1
|
|
20230818,133400,215171000,57200,57200,57200,57200,1
|
|
20230818,133300,215113800,57200,57200,57200,57200,0
|
|
20230818,133200,215113800,57200,57200,57200,57200,1
|
|
20230818,133100,215056600,57200,57200,57200,57200,1
|
|
20230818,133000,214999400,57200,57200,57200,57200,1
|
|
20230818,132900,214942200,57200,57200,57200,57200,1
|
|
20230818,132800,214885000,57200,57200,57200,57200,1
|
|
20230818,132700,214827800,57200,57200,57200,57200,0
|
|
20230818,132600,214827800,57200,57200,57200,57200,1
|
|
20230818,132500,214770600,57200,57200,57200,57200,1
|
|
20230818,132400,214713400,57300,57300,57300,57300,0
|
|
20230818,132300,214713400,57300,57300,57300,57300,6
|
|
20230818,132200,214369600,57300,57300,57300,57300,1
|
|
20230818,132100,214312300,57300,57300,57300,57300,3
|
|
20230818,132000,214140400,57200,57200,57200,57200,1
|
|
20230818,131900,214083200,57200,57200,57200,57200,1
|
|
20230818,131800,214026000,57200,57200,57200,57200,1
|
|
20230818,131700,213968800,57200,57200,57200,57200,1
|
|
20230818,131600,213911600,57200,57200,57200,57200,0
|
|
20230818,131500,213911600,57200,57200,57200,57200,0
|
|
20230818,131400,213911600,57200,57200,57200,57200,10
|
|
20230818,131300,213339600,57200,57100,57200,57100,16
|
|
20230818,131200,212424500,57200,57100,57200,57100,30
|
|
20230818,131100,210708600,57200,57100,57200,57100,21
|
|
20230818,131000,209507500,57100,57100,57100,57100,0
|
|
20230818,130900,209507500,57100,57100,57100,57100,1
|
|
20230818,130800,209450400,57200,57200,57200,57200,30
|
|
20230818,130700,207734400,57100,57100,57100,57100,1
|
|
20230818,130600,207677300,57100,57100,57100,57100,1
|
|
20230818,130500,207620200,57100,57100,57100,57100,0
|
|
20230818,130400,207620200,57100,57100,57100,57100,1
|
|
20230818,130300,207563100,57100,57100,57100,57100,1
|
|
20230818,130200,207506000,57300,57200,57300,57100,5
|
|
20230818,130100,207220000,57100,57100,57100,57100,1
|
|
20230818,130000,207162900,57100,57100,57100,57100,1
|
|
20230818,125900,207105800,57100,57100,57100,57100,0
|
|
20230818,125800,207105800,57100,57100,57100,57100,1
|
|
20230818,125700,207048700,57100,57300,57300,57100,2
|
|
20230818,125600,206934300,57100,57100,57100,57100,1
|
|
20230818,125500,206877200,57300,57100,57300,57100,2
|
|
20230818,125400,206762800,57300,57100,57300,57100,2
|
|
20230818,125300,206648400,57200,57200,57200,57200,10
|
|
20230818,125200,206076400,57100,57100,57100,57100,1
|
|
20230818,125100,206019300,57200,57100,57200,57100,2
|
|
20230818,125000,205905000,57100,57100,57100,57100,1
|
|
20230818,124900,205847900,57100,57100,57100,57100,1
|
|
20230818,124800,205790800,57100,57200,57200,57100,107
|
|
20230818,124700,199671400,57200,57200,57200,57200,0
|
|
20230818,124600,199671400,57200,57200,57200,57200,1
|
|
20230818,124500,199614200,57200,57200,57200,57200,1
|
|
20230818,124400,199557000,57200,57200,57200,57200,1
|
|
20230818,124300,199499800,57300,57200,57300,57200,6
|
|
20230818,124200,199156100,57200,57200,57200,57200,0
|
|
20230818,124100,199156100,57200,57200,57200,57200,1
|
|
20230818,124000,199098900,57200,57200,57200,57200,1
|
|
20230818,123900,199041700,57200,57200,57200,57200,1
|
|
20230818,123800,198984500,57200,57200,57200,57200,1
|
|
20230818,123700,198927300,57200,57200,57200,57200,1
|
|
20230818,123600,198870100,57200,57200,57200,57200,0
|
|
20230818,123500,198870100,57200,57200,57200,57200,1
|
|
20230818,123400,198812900,57200,57200,57200,57200,1
|
|
20230818,123300,198755700,57200,57200,57200,57200,1
|
|
20230818,123200,198698500,57200,57200,57200,57200,1
|
|
20230818,123100,198641300,57100,57200,57200,57100,3
|
|
20230818,123000,198469800,57100,57100,57100,57100,0
|
|
20230818,122900,198469800,57100,57100,57100,57100,1
|
|
20230818,122800,198412700,57100,57200,57200,57100,2
|
|
20230818,122700,198298400,57100,57200,57200,57100,48
|
|
20230818,122600,195552900,57200,57200,57200,57200,1
|
|
20230818,122500,195495700,57200,57200,57200,57200,1
|
|
20230818,122400,195438500,57200,57200,57200,57200,0
|
|
20230818,122300,195438500,57200,57200,57200,57200,1
|
|
20230818,122200,195381300,57200,57200,57200,57200,1
|
|
20230818,122100,195324100,57200,57200,57200,57200,1
|
|
20230818,122000,195266900,57200,57200,57200,57200,1
|
|
20230818,121900,195209700,57200,57200,57200,57200,0
|
|
20230818,121800,195209700,57200,57200,57200,57200,11
|
|
20230818,121700,194580500,57200,57200,57200,57200,67
|
|
20230818,121600,190748100,57200,57200,57200,57200,1
|
|
20230818,121500,190690900,57200,57200,57200,57200,1
|
|
20230818,121400,190633700,57300,57300,57300,57300,62
|
|
20230818,121300,187081100,57300,57300,57300,57300,0
|
|
20230818,121200,187081100,57300,57300,57300,57300,1
|
|
20230818,121100,187023800,57300,57300,57300,57300,1
|
|
20230818,121000,186966500,57300,57300,57300,57300,1
|
|
20230818,120900,186909200,57300,57300,57300,57300,1
|
|
20230818,120800,186851900,57300,57300,57300,57300,1
|
|
20230818,120700,186794600,57300,57300,57300,57300,0
|
|
20230818,120600,186794600,57300,57300,57300,57300,1
|
|
20230818,120500,186737300,57300,57300,57300,57300,1
|
|
20230818,120400,186680000,57300,57300,57300,57300,1
|
|
20230818,120300,186622700,57300,57300,57300,57300,1
|
|
20230818,120200,186565400,57300,57300,57300,57300,1
|
|
20230818,120100,186508100,57300,57300,57300,57300,0
|
|
20230818,120000,186508100,57300,57300,57300,57300,1
|
|
20230818,115900,186450800,57300,57300,57300,57300,1
|
|
20230818,115800,186393500,57300,57300,57300,57300,1
|
|
20230818,115700,186336200,57300,57300,57300,57300,1
|
|
20230818,115600,186278900,57400,57400,57400,57400,14
|
|
20230818,115500,185475300,57400,57400,57400,57400,1
|
|
20230818,115400,185417900,57400,57400,57400,57400,1
|
|
20230818,115300,185360500,57400,57400,57400,57400,1
|
|
20230818,115200,185303100,57400,57400,57400,57400,1
|
|
20230818,115100,185245700,57400,57400,57400,57400,1
|
|
20230818,115000,185188300,57400,57400,57400,57400,0
|
|
20230818,114900,185188300,57400,57400,57400,57400,1
|
|
20230818,114800,185130900,57300,57300,57300,57300,1
|
|
20230818,114700,185073600,57300,57300,57300,57300,1
|
|
20230818,114600,185016300,57300,57400,57400,57300,80
|
|
20230818,114500,180430600,57400,57400,57400,57400,1
|
|
20230818,114400,180373200,57400,57400,57400,57400,0
|
|
20230818,114300,180373200,57400,57400,57400,57400,1
|
|
20230818,114200,180315800,57400,57400,57400,57400,1
|
|
20230818,114100,180258400,57400,57400,57400,57400,1
|
|
20230818,114000,180201000,57400,57400,57400,57400,1
|
|
20230818,113900,180143600,57400,57400,57400,57400,0
|
|
20230818,113800,180143600,57400,57400,57400,57400,1
|
|
20230818,113700,180086200,57400,57400,57400,57400,1
|
|
20230818,113600,180028800,57400,57400,57400,57400,1
|
|
20230818,113500,179971400,57400,57400,57400,57400,1
|
|
20230818,113400,179914000,57400,57400,57400,57400,1
|
|
20230818,113300,179856600,57400,57400,57400,57400,0
|
|
20230818,113200,179856600,57400,57400,57400,57400,0
|
|
20230818,113100,179856600,57400,57400,57400,57400,0
|
|
20230818,113000,179856600,57400,57400,57400,57400,0
|
|
20230818,112900,179856600,57400,57300,57400,57300,5
|
|
20230818,112800,179569700,57400,57300,57400,57300,2
|
|
20230818,112700,179455000,57300,57300,57300,57300,0
|
|
20230818,112600,179455000,57300,57300,57300,57300,1
|
|
20230818,112500,179397700,57300,57300,57300,57300,1
|
|
20230818,112400,179340400,57300,57300,57300,57300,1
|
|
20230818,112300,179283100,57300,57300,57300,57300,1
|
|
20230818,112200,179225800,57300,57300,57300,57300,1
|
|
20230818,112100,179168500,57300,57300,57300,57300,0
|
|
20230818,112000,179168500,57300,57300,57300,57300,1
|
|
20230818,111900,179111200,57300,57300,57300,57300,1
|
|
20230818,111800,179053900,57300,57300,57300,57300,1
|
|
20230818,111700,178996600,57300,57300,57300,57300,1
|
|
20230818,111600,178939300,57300,57300,57300,57300,0
|
|
20230818,111500,178939300,57300,57300,57300,57300,0
|
|
20230818,111400,178939300,57300,57300,57300,57300,0
|
|
20230818,111300,178939300,57300,57200,57300,57200,9
|
|
20230818,111200,178423700,57200,57200,57200,57200,1
|
|
20230818,111100,178366500,57300,57300,57300,57300,95
|
|
20230818,111000,172923000,57200,57200,57200,57200,0
|
|
20230818,110900,172923000,57200,57200,57200,57200,1
|
|
20230818,110800,172865800,57200,57200,57200,57200,1
|
|
20230818,110700,172808600,57200,57200,57200,57200,1
|
|
20230818,110600,172751400,57200,57300,57300,57200,82
|
|
20230818,110500,168054300,57300,57300,57300,57300,1
|
|
20230818,110400,167997000,57300,57300,57300,57300,20
|
|
20230818,110300,166851000,57300,57300,57300,57300,1
|
|
20230818,110200,166793700,57300,57300,57300,57300,1
|
|
20230818,110100,166736400,57400,57400,57400,57400,1
|
|
20230818,110000,166679000,57400,57400,57400,57400,1
|
|
20230818,105900,166621600,57400,57400,57400,57400,2
|
|
20230818,105800,166506800,57400,57400,57400,57400,0
|
|
20230818,105700,166506800,57400,57400,57400,57400,1
|
|
20230818,105600,166449400,57300,57300,57300,57300,1
|
|
20230818,105500,166392100,57200,57200,57200,57200,1
|
|
20230818,105400,166334900,57200,57500,57500,57200,2
|
|
20230818,105300,166220200,57300,57300,57300,57300,0
|
|
20230818,105200,166220200,57300,57300,57300,57300,1
|
|
20230818,105100,166162900,57300,57300,57300,57300,1
|
|
20230818,105000,166105600,57300,57300,57300,57300,1
|
|
20230818,104900,166048300,57300,57300,57300,57300,1
|
|
20230818,104800,165991000,57300,57300,57300,57300,1
|
|
20230818,104700,165933700,57300,57300,57300,57300,0
|
|
20230818,104600,165933700,57300,57300,57300,57300,1
|
|
20230818,104500,165876400,57300,57300,57300,57300,17
|
|
20230818,104400,164902300,57300,57300,57300,57300,5
|
|
20230818,104300,164615800,57300,57300,57300,57300,1
|
|
20230818,104200,164558500,57300,57300,57300,57300,1
|
|
20230818,104100,164501200,57300,57300,57300,57300,0
|
|
20230818,104000,164501200,57300,57300,57300,57300,1
|
|
20230818,103900,164443900,57300,57300,57300,57300,1
|
|
20230818,103800,164386600,57300,57300,57300,57300,1
|
|
20230818,103700,164329300,57700,57700,57700,57700,0
|
|
20230818,103600,164329300,57700,57700,57700,57700,0
|
|
20230818,103500,164329300,57700,57700,57700,57700,0
|
|
20230818,103400,164329300,57700,57400,57700,57400,10
|
|
20230818,103300,163754200,57300,57300,57300,57300,1
|
|
20230818,103200,163696900,57200,57200,57200,57200,1
|
|
20230818,103100,163639700,57200,57200,57200,57200,1
|
|
20230818,103000,163582500,57400,57400,57400,57400,0
|
|
20230818,102900,163582500,57400,57400,57400,57400,0
|
|
20230818,102800,163582500,57400,57300,57400,57300,180
|
|
20230818,102700,153252000,57300,57200,57300,57200,6
|
|
20230818,102600,152908300,57400,57400,57400,57400,0
|
|
20230818,102500,152908300,57400,57400,57400,57400,0
|
|
20230818,102400,152908300,57400,57400,57400,57400,0
|
|
20230818,102300,152908300,57400,57400,57400,57400,0
|
|
20230818,102200,152908300,57400,57200,57400,57200,21
|
|
20230818,102100,151704200,57200,57200,57200,57200,1
|
|
20230818,102000,151647000,57200,57200,57200,57200,1
|
|
20230818,101900,151589800,57200,57200,57200,57200,1
|
|
20230818,101800,151532600,57100,57100,57100,57100,0
|
|
20230818,101700,151532600,57100,57100,57100,57100,1
|
|
20230818,101600,151475500,57100,57100,57100,57100,14
|
|
20230818,101500,150676100,57200,57200,57200,57200,18
|
|
20230818,101400,149646500,57200,57200,57200,57200,11
|
|
20230818,101300,149017300,57200,57200,57200,57200,88
|
|
20230818,101200,143983700,57200,57200,57200,57200,1
|
|
20230818,101100,143926500,57200,57200,57200,57200,1
|
|
20230818,101000,143869300,57200,57200,57200,57200,1
|
|
20230818,100900,143812100,57200,57200,57200,57200,1
|
|
20230818,100800,143754900,57400,57400,57400,57400,0
|
|
20230818,100700,143754900,57400,57400,57400,57400,0
|
|
20230818,100600,143754900,57400,57400,57400,57400,4
|
|
20230818,100500,143525300,57300,57200,57300,57200,5
|
|
20230818,100400,143239200,57200,57200,57200,57100,101
|
|
20230818,100300,137462100,57200,57200,57200,57200,1
|
|
20230818,100200,137404900,57200,57200,57200,57200,1
|
|
20230818,100100,137347700,57300,57300,57300,57300,0
|
|
20230818,100000,137347700,57300,57400,57400,57300,13
|
|
20230818,095900,136602700,57700,57700,57700,57700,0
|
|
20230818,095800,136602700,57700,57700,57700,57700,0
|
|
20230818,095700,136602700,57700,57700,57700,57700,0
|
|
20230818,095600,136602700,57700,57700,57700,57700,0
|
|
20230818,095500,136602700,57700,57700,57700,57700,0
|
|
20230818,095400,136602700,57700,57700,57700,57700,0
|
|
20230818,095300,136602700,57700,57700,57700,57700,0
|
|
20230818,095200,136602700,57700,57700,57700,57700,0
|
|
20230818,095100,136602700,57700,57700,57700,57700,1
|
|
20230818,095000,136545000,57500,57500,57500,57500,0
|
|
20230818,094900,136545000,57500,57500,57500,57500,0
|
|
20230818,094800,136545000,57500,57500,57500,57500,21
|
|
20230818,094700,135337500,57400,57400,57400,57400,0
|
|
20230818,094600,135337500,57400,57400,57400,57400,0
|
|
20230818,094500,135337500,57400,57400,57400,57400,153
|
|
20230818,094400,126555300,57400,57400,57400,57400,0
|
|
20230818,094300,126555300,57400,57400,57400,57400,0
|
|
20230818,094200,126555300,57400,57400,57400,57400,0
|
|
20230818,094100,126555300,57400,57400,57400,57400,0
|
|
20230818,094000,126555300,57400,57400,57400,57400,1
|
|
20230818,093900,126497900,57400,57200,57400,57200,101
|
|
20230818,093800,120713700,57300,57300,57300,57300,3
|
|
20230818,093700,120541800,57200,57200,57200,57200,0
|
|
20230818,093600,120541800,57200,57200,57200,57200,0
|
|
20230818,093500,120541800,57200,57400,57400,57200,127
|
|
20230818,093400,113275300,57400,57400,57400,57400,0
|
|
20230818,093300,113275300,57400,57400,57400,57400,0
|
|
20230818,093200,113275300,57400,57400,57400,57400,0
|
|
20230818,093100,113275300,57400,57300,57400,57300,11
|
|
20230818,093000,112644000,57400,57300,57400,57300,12
|
|
20230818,092900,111956100,57300,57300,57300,57300,1
|
|
20230818,092800,111898800,57300,57300,57300,57300,0
|
|
20230818,092700,111898800,57300,57300,57300,57300,53
|
|
20230818,092600,108861900,57200,57200,57200,57200,6
|
|
20230818,092500,108518700,57300,57300,57300,57300,11
|
|
20230818,092400,107888400,57000,57000,57000,57000,0
|
|
20230818,092300,107888400,57000,57000,57000,57000,0
|
|
20230818,092200,107888400,57000,57000,57000,57000,0
|
|
20230818,092100,107888400,57000,57000,57000,57000,0
|
|
20230818,092000,107888400,57000,57000,57000,57000,92
|
|
20230818,091900,102644400,57300,57200,57300,57000,68
|
|
20230818,091800,98762400,57300,57300,57300,57300,0
|
|
20230818,091700,98762400,57300,57300,57300,57300,0
|
|
20230818,091600,98762400,57300,57100,57300,57100,112
|
|
20230818,091500,92367000,57200,57200,57200,57200,0
|
|
20230818,091400,92367000,57200,57200,57200,57200,21
|
|
20230818,091300,91165800,57100,57100,57100,57100,0
|
|
20230818,091200,91165800,57100,57100,57100,57100,0
|
|
20230818,091100,91165800,57100,57100,57100,57100,10
|
|
20230818,091000,90594800,57300,57300,57300,57300,1
|
|
20230818,090900,90537500,57000,57300,57300,57000,948
|
|
20230818,090800,36450600,57400,57400,57400,57400,6
|
|
20230818,090700,36106200,57300,57300,57300,57300,80
|
|
20230818,090600,31522200,57300,57300,57300,57300,100
|
|
20230818,090500,25792200,57300,57500,57500,57300,280
|
|
20230818,090400,9698200,57200,57200,57200,57200,65
|
|
20230818,090300,5980200,57100,57100,57100,57100,0
|
|
20230818,090200,5980200,57100,57400,57400,57100,35
|
|
20230818,090100,3975500,57500,57700,57700,57500,60
|
|
20230818,090000,523700,58100,58500,58500,58100,9
|