573 lines
29 KiB
CSV
573 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,183000,300498300,68800,68800,68800,68800,85
|
|
20240802,182900,300498300,68800,68800,68800,68800,0
|
|
20240802,182800,300498300,68800,68800,68800,68800,0
|
|
20240802,182700,300498300,68800,68800,68800,68800,0
|
|
20240802,182600,300498300,68800,68800,68800,68800,0
|
|
20240802,182500,300498300,68800,68800,68800,68800,0
|
|
20240802,182400,300498300,68800,68800,68800,68800,0
|
|
20240802,182300,300498300,68800,68800,68800,68800,0
|
|
20240802,182200,300498300,68800,68800,68800,68800,0
|
|
20240802,182100,300498300,68800,68800,68800,68800,0
|
|
20240802,182000,300498300,68800,68800,68800,68800,0
|
|
20240802,181900,300498300,68800,68800,68800,68800,0
|
|
20240802,181800,300498300,68800,68800,68800,68800,0
|
|
20240802,181700,300498300,68800,68800,68800,68800,0
|
|
20240802,181600,300498300,68800,68800,68800,68800,0
|
|
20240802,181500,300498300,68800,68800,68800,68800,0
|
|
20240802,181400,300498300,68800,68800,68800,68800,0
|
|
20240802,181300,300498300,68800,68800,68800,68800,0
|
|
20240802,181200,300498300,68800,68800,68800,68800,0
|
|
20240802,181100,300498300,68800,68800,68800,68800,0
|
|
20240802,181000,300498300,68800,68800,68800,68800,0
|
|
20240802,180900,300498300,68800,68800,68800,68800,0
|
|
20240802,180800,300498300,68800,68800,68800,68800,0
|
|
20240802,180700,300498300,68800,68800,68800,68800,0
|
|
20240802,180600,300498300,68800,68800,68800,68800,0
|
|
20240802,180500,300498300,68800,68800,68800,68800,0
|
|
20240802,180400,300498300,68800,68800,68800,68800,0
|
|
20240802,180300,300498300,68800,68800,68800,68800,0
|
|
20240802,180200,300498300,68800,68800,68800,68800,0
|
|
20240802,180100,300498300,68800,68800,68800,68800,0
|
|
20240802,180000,300498300,68800,68800,68800,68800,85
|
|
20240802,175900,300498300,68800,68800,68800,68800,0
|
|
20240802,175800,300498300,68800,68800,68800,68800,0
|
|
20240802,175700,300498300,68800,68800,68800,68800,0
|
|
20240802,175600,300498300,68800,68800,68800,68800,0
|
|
20240802,175500,300498300,68800,68800,68800,68800,0
|
|
20240802,175400,300498300,68800,68800,68800,68800,0
|
|
20240802,175300,300498300,68800,68800,68800,68800,0
|
|
20240802,175200,300498300,68800,68800,68800,68800,0
|
|
20240802,175100,300498300,68800,68800,68800,68800,0
|
|
20240802,175000,300498300,68800,68800,68800,68800,0
|
|
20240802,174900,300498300,68800,68800,68800,68800,0
|
|
20240802,174800,300498300,68800,68800,68800,68800,0
|
|
20240802,174700,300498300,68800,68800,68800,68800,0
|
|
20240802,174600,300498300,68800,68800,68800,68800,0
|
|
20240802,174500,300498300,68800,68800,68800,68800,0
|
|
20240802,174400,300498300,68800,68800,68800,68800,0
|
|
20240802,174300,300498300,68800,68800,68800,68800,0
|
|
20240802,174200,300498300,68800,68800,68800,68800,0
|
|
20240802,174100,300498300,68800,68800,68800,68800,0
|
|
20240802,174000,300498300,68800,68800,68800,68800,0
|
|
20240802,173900,300498300,68800,68800,68800,68800,0
|
|
20240802,173800,300498300,68800,68800,68800,68800,0
|
|
20240802,173700,300498300,68800,68800,68800,68800,0
|
|
20240802,173600,300498300,68800,68800,68800,68800,0
|
|
20240802,173500,300498300,68800,68800,68800,68800,0
|
|
20240802,173400,300498300,68800,68800,68800,68800,0
|
|
20240802,173300,300498300,68800,68800,68800,68800,0
|
|
20240802,173200,300498300,68800,68800,68800,68800,0
|
|
20240802,173100,300498300,68800,68800,68800,68800,0
|
|
20240802,173000,300498300,68800,68800,68800,68800,85
|
|
20240802,172900,300498300,68800,68800,68800,68800,0
|
|
20240802,172800,300498300,68800,68800,68800,68800,0
|
|
20240802,172700,300498300,68800,68800,68800,68800,0
|
|
20240802,172600,300498300,68800,68800,68800,68800,0
|
|
20240802,172500,300498300,68800,68800,68800,68800,0
|
|
20240802,172400,300498300,68800,68800,68800,68800,0
|
|
20240802,172300,300498300,68800,68800,68800,68800,0
|
|
20240802,172200,300498300,68800,68800,68800,68800,0
|
|
20240802,172100,300498300,68800,68800,68800,68800,0
|
|
20240802,172000,300498300,68800,68800,68800,68800,0
|
|
20240802,171900,300498300,68800,68800,68800,68800,0
|
|
20240802,171800,300498300,68800,68800,68800,68800,0
|
|
20240802,171700,300498300,68800,68800,68800,68800,0
|
|
20240802,171600,300498300,68800,68800,68800,68800,0
|
|
20240802,171500,300498300,68800,68800,68800,68800,0
|
|
20240802,171400,300498300,68800,68800,68800,68800,0
|
|
20240802,171300,300498300,68800,68800,68800,68800,0
|
|
20240802,171200,300498300,68800,68800,68800,68800,0
|
|
20240802,171100,300498300,68800,68800,68800,68800,0
|
|
20240802,171000,300498300,68800,68800,68800,68800,0
|
|
20240802,170900,300498300,68800,68800,68800,68800,0
|
|
20240802,170800,300498300,68800,68800,68800,68800,0
|
|
20240802,170700,300498300,68800,68800,68800,68800,0
|
|
20240802,170600,300498300,68800,68800,68800,68800,0
|
|
20240802,170500,300498300,68800,68800,68800,68800,0
|
|
20240802,170400,300498300,68800,68800,68800,68800,0
|
|
20240802,170300,300498300,68800,68800,68800,68800,0
|
|
20240802,170200,300498300,68800,68800,68800,68800,0
|
|
20240802,170100,300498300,68800,68800,68800,68800,0
|
|
20240802,170000,300498300,68800,68800,68800,68800,85
|
|
20240802,165900,300498300,68800,68800,68800,68800,0
|
|
20240802,165800,300498300,68800,68800,68800,68800,0
|
|
20240802,165700,300498300,68800,68800,68800,68800,0
|
|
20240802,165600,300498300,68800,68800,68800,68800,0
|
|
20240802,165500,300498300,68800,68800,68800,68800,0
|
|
20240802,165400,300498300,68800,68800,68800,68800,0
|
|
20240802,165300,300498300,68800,68800,68800,68800,0
|
|
20240802,165200,300498300,68800,68800,68800,68800,0
|
|
20240802,165100,300498300,68800,68800,68800,68800,0
|
|
20240802,165000,300498300,68800,68800,68800,68800,0
|
|
20240802,164900,300498300,68800,68800,68800,68800,0
|
|
20240802,164800,300498300,68800,68800,68800,68800,0
|
|
20240802,164700,300498300,68800,68800,68800,68800,0
|
|
20240802,164600,300498300,68800,68800,68800,68800,0
|
|
20240802,164500,300498300,68800,68800,68800,68800,0
|
|
20240802,164400,300498300,68800,68800,68800,68800,0
|
|
20240802,164300,300498300,68800,68800,68800,68800,0
|
|
20240802,164200,300498300,68800,68800,68800,68800,0
|
|
20240802,164100,300498300,68800,68800,68800,68800,0
|
|
20240802,164000,300498300,68800,68800,68800,68800,0
|
|
20240802,163900,300498300,68800,68800,68800,68800,0
|
|
20240802,163800,300498300,68800,68800,68800,68800,0
|
|
20240802,163700,300498300,68800,68800,68800,68800,0
|
|
20240802,163600,300498300,68800,68800,68800,68800,0
|
|
20240802,163500,300498300,68800,68800,68800,68800,0
|
|
20240802,163400,300498300,68800,68800,68800,68800,0
|
|
20240802,163300,300498300,68800,68800,68800,68800,0
|
|
20240802,163200,300498300,68800,68800,68800,68800,0
|
|
20240802,163100,300498300,68800,68800,68800,68800,0
|
|
20240802,163000,300498300,68800,68800,68800,68800,85
|
|
20240802,162900,300498300,68800,68800,68800,68800,0
|
|
20240802,162800,300498300,68800,68800,68800,68800,0
|
|
20240802,162700,300498300,68800,68800,68800,68800,0
|
|
20240802,162600,300498300,68800,68800,68800,68800,0
|
|
20240802,162500,300498300,68800,68800,68800,68800,0
|
|
20240802,162400,300498300,68800,68800,68800,68800,0
|
|
20240802,162300,300498300,68800,68800,68800,68800,0
|
|
20240802,162200,300498300,68800,68800,68800,68800,0
|
|
20240802,162100,300498300,68800,68800,68800,68800,0
|
|
20240802,162000,300498300,68800,68800,68800,68800,0
|
|
20240802,161900,300498300,68800,68800,68800,68800,0
|
|
20240802,161800,300498300,68800,68800,68800,68800,0
|
|
20240802,161700,300498300,68800,68800,68800,68800,0
|
|
20240802,161600,300498300,68800,68800,68800,68800,0
|
|
20240802,161500,300498300,68800,68800,68800,68800,0
|
|
20240802,161400,300498300,68800,68800,68800,68800,0
|
|
20240802,161300,300498300,68800,68800,68800,68800,0
|
|
20240802,161200,300498300,68800,68800,68800,68800,0
|
|
20240802,161100,300498300,68800,68800,68800,68800,0
|
|
20240802,161000,300498300,68800,68800,68800,68800,0
|
|
20240802,160900,300498300,68800,68800,68800,68800,0
|
|
20240802,160800,300498300,68800,68800,68800,68800,0
|
|
20240802,160700,300498300,68800,68800,68800,68800,0
|
|
20240802,160600,300498300,68800,68800,68800,68800,0
|
|
20240802,160500,300498300,68800,68800,68800,68800,0
|
|
20240802,160400,300498300,68800,68800,68800,68800,0
|
|
20240802,160300,300498300,68800,68800,68800,68800,0
|
|
20240802,160200,300498300,68800,68800,68800,68800,0
|
|
20240802,160100,300498300,68800,68800,68800,68800,0
|
|
20240802,160000,300498300,68800,68800,68800,68800,85
|
|
20240802,155900,300498300,68800,68800,68800,68800,0
|
|
20240802,155800,300498300,68800,68800,68800,68800,0
|
|
20240802,155700,300498300,68800,68800,68800,68800,0
|
|
20240802,155600,300498300,68800,68800,68800,68800,0
|
|
20240802,155500,300498300,68800,68800,68800,68800,0
|
|
20240802,155400,300498300,68800,68800,68800,68800,0
|
|
20240802,155300,300498300,68800,68800,68800,68800,0
|
|
20240802,155200,300498300,68800,68800,68800,68800,0
|
|
20240802,155100,300498300,68800,68800,68800,68800,0
|
|
20240802,155000,300498300,68800,68800,68800,68800,0
|
|
20240802,154900,300498300,68800,68800,68800,68800,0
|
|
20240802,154800,300498300,68800,68800,68800,68800,0
|
|
20240802,154700,300498300,68800,68800,68800,68800,0
|
|
20240802,154600,300498300,68800,68800,68800,68800,0
|
|
20240802,154500,300498300,68800,68800,68800,68800,0
|
|
20240802,154400,300498300,68800,68800,68800,68800,0
|
|
20240802,154300,300498300,68800,68800,68800,68800,0
|
|
20240802,154200,300498300,68800,68800,68800,68800,0
|
|
20240802,154100,300498300,68800,68800,68800,68800,0
|
|
20240802,154000,300498300,68800,68800,68800,68800,0
|
|
20240802,153900,300498300,68800,68800,68800,68800,0
|
|
20240802,153800,300498300,68800,68800,68800,68800,0
|
|
20240802,153700,300498300,68800,68800,68800,68800,0
|
|
20240802,153600,300498300,68800,68800,68800,68800,0
|
|
20240802,153500,300498300,68800,68800,68800,68800,0
|
|
20240802,153400,300498300,68800,68800,68800,68800,0
|
|
20240802,153300,300498300,68800,68800,68800,68800,0
|
|
20240802,153200,300498300,68800,68800,68800,68800,0
|
|
20240802,153100,300498300,68800,68800,68800,68800,0
|
|
20240802,153000,300498300,68800,68800,68800,68800,170
|
|
20240802,152900,294650300,68800,68800,68800,68800,0
|
|
20240802,152800,294650300,68800,68800,68800,68800,0
|
|
20240802,152700,294650300,68800,68800,68800,68800,0
|
|
20240802,152600,294650300,68800,68800,68800,68800,0
|
|
20240802,152500,294650300,68800,68800,68800,68800,0
|
|
20240802,152400,294650300,68800,68800,68800,68800,0
|
|
20240802,152300,294650300,68800,68800,68800,68800,0
|
|
20240802,152200,294650300,68800,68800,68800,68800,0
|
|
20240802,152100,294650300,68800,68800,68800,68800,0
|
|
20240802,152000,294650300,68800,68800,68800,68800,0
|
|
20240802,151900,294650300,68800,68800,68800,68600,10
|
|
20240802,151800,293963300,68600,68500,68800,68500,28
|
|
20240802,151700,292044900,68700,68700,68700,68700,10
|
|
20240802,151600,291357900,68700,68500,68700,68500,2
|
|
20240802,151500,291220700,68700,68700,68700,68700,0
|
|
20240802,151400,291220700,68700,68500,68700,68500,90
|
|
20240802,151300,285049600,68600,68700,68700,68500,3
|
|
20240802,151200,284843800,68600,68600,68600,68600,303
|
|
20240802,151100,264058000,68600,68600,68600,68600,12
|
|
20240802,151000,263234800,68600,68600,68600,68600,1
|
|
20240802,150900,263166200,68700,68700,68700,68700,1
|
|
20240802,150800,263097500,68600,68600,68600,68600,117
|
|
20240802,150700,255071300,68700,68700,68700,68700,41
|
|
20240802,150600,252254600,68900,68700,68900,68700,2
|
|
20240802,150500,252117000,68800,68800,68800,68800,1
|
|
20240802,150400,252048200,68900,68900,68900,68900,1
|
|
20240802,150300,251979300,68800,68800,68800,68800,1
|
|
20240802,150200,251910500,68800,68800,68800,68800,0
|
|
20240802,150100,251910500,68800,68800,68800,68800,0
|
|
20240802,150000,251910500,68800,68800,68800,68800,1
|
|
20240802,145900,251841700,68900,68900,68900,68900,0
|
|
20240802,145800,251841700,68900,68900,68900,68900,0
|
|
20240802,145700,251841700,68900,68900,68900,68900,0
|
|
20240802,145600,251841700,68900,68900,68900,68900,0
|
|
20240802,145500,251841700,68900,68900,68900,68900,0
|
|
20240802,145400,251841700,68900,68900,68900,68900,0
|
|
20240802,145300,251841700,68900,68900,68900,68900,0
|
|
20240802,145200,251841700,68900,68900,68900,68900,0
|
|
20240802,145100,251841700,68900,68900,68900,68900,0
|
|
20240802,145000,251841700,68900,68900,68900,68900,0
|
|
20240802,144900,251841700,68900,68900,68900,68900,4
|
|
20240802,144800,251566100,68700,68800,68900,68700,109
|
|
20240802,144700,244072600,68800,68800,68800,68800,20
|
|
20240802,144600,242696600,68800,68800,68800,68800,0
|
|
20240802,144500,242696600,68800,68800,68800,68800,0
|
|
20240802,144400,242696600,68800,68800,68800,68800,2
|
|
20240802,144300,242559000,68800,68800,68800,68800,0
|
|
20240802,144200,242559000,68800,68800,68800,68800,0
|
|
20240802,144100,242559000,68800,68800,68800,68800,0
|
|
20240802,144000,242559000,68800,68800,68800,68800,0
|
|
20240802,143900,242559000,68800,68800,68800,68800,0
|
|
20240802,143800,242559000,68800,68800,68800,68800,50
|
|
20240802,143700,239119000,68900,68900,68900,68900,0
|
|
20240802,143600,239119000,68900,68900,68900,68900,0
|
|
20240802,143500,239119000,68900,68900,68900,68900,0
|
|
20240802,143400,239119000,68900,68800,68900,68800,15
|
|
20240802,143300,238086800,68800,68800,68800,68800,36
|
|
20240802,143200,235610000,68800,68800,68800,68800,0
|
|
20240802,143100,235610000,68800,68800,68800,68800,31
|
|
20240802,143000,233477200,68800,68800,68800,68800,0
|
|
20240802,142900,233477200,68800,68800,68800,68800,67
|
|
20240802,142800,228867600,68900,68900,68900,68900,0
|
|
20240802,142700,228867600,68900,68900,68900,68900,56
|
|
20240802,142600,225009200,69000,69000,69000,69000,0
|
|
20240802,142500,225009200,69000,69000,69000,69000,0
|
|
20240802,142400,225009200,69000,69000,69000,69000,50
|
|
20240802,142300,221559200,68900,68900,68900,68900,0
|
|
20240802,142200,221559200,68900,68900,68900,68900,21
|
|
20240802,142100,220112300,69000,69000,69000,69000,0
|
|
20240802,142000,220112300,69000,69000,69000,69000,49
|
|
20240802,141900,216731300,69000,69000,69000,69000,1
|
|
20240802,141800,216662300,69000,69000,69000,69000,50
|
|
20240802,141700,213212300,69000,69000,69000,69000,0
|
|
20240802,141600,213212300,69000,69000,69000,69000,5
|
|
20240802,141500,212867300,69000,69000,69000,69000,0
|
|
20240802,141400,212867300,69000,69000,69000,69000,0
|
|
20240802,141300,212867300,69000,69000,69000,69000,0
|
|
20240802,141200,212867300,69000,69000,69000,69000,0
|
|
20240802,141100,212867300,69000,69000,69000,69000,0
|
|
20240802,141000,212867300,69000,69000,69000,69000,0
|
|
20240802,140900,212867300,69000,69000,69000,69000,0
|
|
20240802,140800,212867300,69000,69000,69000,69000,0
|
|
20240802,140700,212867300,69000,69000,69000,69000,1
|
|
20240802,140600,212798300,68900,68900,68900,68900,1
|
|
20240802,140500,212729400,69000,69000,69000,69000,0
|
|
20240802,140400,212729400,69000,69000,69000,69000,0
|
|
20240802,140300,212729400,69000,69000,69000,69000,0
|
|
20240802,140200,212729400,69000,69000,69000,69000,3
|
|
20240802,140100,212522400,68900,68900,68900,68900,0
|
|
20240802,140000,212522400,68900,68900,68900,68900,0
|
|
20240802,135900,212522400,68900,68900,68900,68900,156
|
|
20240802,135800,201774000,69000,69000,69000,69000,54
|
|
20240802,135700,198048000,69000,69000,69000,69000,15
|
|
20240802,135600,197013000,69000,69000,69000,69000,0
|
|
20240802,135500,197013000,69000,68900,69000,68900,35
|
|
20240802,135400,194598100,69000,69000,69000,69000,0
|
|
20240802,135300,194598100,69000,69000,69000,69000,50
|
|
20240802,135200,191148100,69100,69100,69100,69100,0
|
|
20240802,135100,191148100,69100,69100,69100,69100,0
|
|
20240802,135000,191148100,69100,69100,69100,69100,0
|
|
20240802,134900,191148100,69100,69100,69100,69100,0
|
|
20240802,134800,191148100,69100,69100,69100,69100,1
|
|
20240802,134700,191079000,69000,69000,69000,69000,0
|
|
20240802,134600,191079000,69000,69000,69000,69000,0
|
|
20240802,134500,191079000,69000,69000,69000,69000,3
|
|
20240802,134400,190872000,69000,69000,69000,69000,2
|
|
20240802,134300,190734000,69000,69000,69000,69000,3
|
|
20240802,134200,190527000,69000,69000,69000,69000,0
|
|
20240802,134100,190527000,69000,69000,69000,69000,0
|
|
20240802,134000,190527000,69000,69000,69000,69000,0
|
|
20240802,133900,190527000,69000,69000,69000,69000,0
|
|
20240802,133800,190527000,69000,69000,69000,69000,104
|
|
20240802,133700,183351000,69000,69000,69000,69000,0
|
|
20240802,133600,183351000,69000,69000,69000,69000,0
|
|
20240802,133500,183351000,69000,69000,69000,69000,0
|
|
20240802,133400,183351000,69000,69000,69000,69000,0
|
|
20240802,133300,183351000,69000,69000,69000,69000,0
|
|
20240802,133200,183351000,69000,69000,69000,69000,0
|
|
20240802,133100,183351000,69000,69000,69000,69000,0
|
|
20240802,133000,183351000,69000,69000,69000,69000,0
|
|
20240802,132900,183351000,69000,69000,69000,69000,0
|
|
20240802,132800,183351000,69000,69000,69000,69000,0
|
|
20240802,132700,183351000,69000,69000,69000,69000,0
|
|
20240802,132600,183351000,69000,69000,69000,69000,0
|
|
20240802,132500,183351000,69000,69000,69000,69000,0
|
|
20240802,132400,183351000,69000,69000,69000,69000,0
|
|
20240802,132300,183351000,69000,69000,69000,69000,0
|
|
20240802,132200,183351000,69000,69000,69000,69000,0
|
|
20240802,132100,183351000,69000,69000,69000,69000,1
|
|
20240802,132000,183282000,69000,68900,69000,68900,21
|
|
20240802,131900,181835000,69000,69000,69000,69000,0
|
|
20240802,131800,181835000,69000,69000,69000,69000,0
|
|
20240802,131700,181835000,69000,69000,69000,69000,0
|
|
20240802,131600,181835000,69000,69000,69000,69000,1
|
|
20240802,131500,181766000,69000,69000,69000,69000,0
|
|
20240802,131400,181766000,69000,69000,69000,69000,0
|
|
20240802,131300,181766000,69000,69000,69000,69000,0
|
|
20240802,131200,181766000,69000,69000,69000,69000,1
|
|
20240802,131100,181697000,69000,69000,69000,69000,0
|
|
20240802,131000,181697000,69000,69000,69000,69000,0
|
|
20240802,130900,181697000,69000,69000,69000,69000,0
|
|
20240802,130800,181697000,69000,69000,69000,69000,0
|
|
20240802,130700,181697000,69000,69000,69000,69000,0
|
|
20240802,130600,181697000,69000,69000,69000,69000,0
|
|
20240802,130500,181697000,69000,69000,69000,69000,0
|
|
20240802,130400,181697000,69000,69000,69000,69000,0
|
|
20240802,130300,181697000,69000,69000,69000,69000,0
|
|
20240802,130200,181697000,69000,69000,69000,69000,0
|
|
20240802,130100,181697000,69000,69000,69000,69000,0
|
|
20240802,130000,181697000,69000,69000,69000,69000,0
|
|
20240802,125900,181697000,69000,69000,69000,69000,1
|
|
20240802,125800,181628000,69000,69000,69000,69000,0
|
|
20240802,125700,181628000,69000,69000,69000,69000,0
|
|
20240802,125600,181628000,69000,69000,69000,69000,0
|
|
20240802,125500,181628000,69000,69000,69000,69000,0
|
|
20240802,125400,181628000,69000,69000,69000,69000,0
|
|
20240802,125300,181628000,69000,69000,69000,69000,0
|
|
20240802,125200,181628000,69000,69000,69000,69000,0
|
|
20240802,125100,181628000,69000,69000,69000,69000,0
|
|
20240802,125000,181628000,69000,69000,69000,69000,0
|
|
20240802,124900,181628000,69000,69000,69000,69000,0
|
|
20240802,124800,181628000,69000,69000,69000,69000,0
|
|
20240802,124700,181628000,69000,69000,69000,69000,0
|
|
20240802,124600,181628000,69000,69000,69000,69000,0
|
|
20240802,124500,181628000,69000,69000,69000,69000,0
|
|
20240802,124400,181628000,69000,69000,69000,69000,0
|
|
20240802,124300,181628000,69000,69000,69000,69000,0
|
|
20240802,124200,181628000,69000,69000,69000,69000,1
|
|
20240802,124100,181559000,68900,68900,68900,68900,20
|
|
20240802,124000,180181000,68900,69000,69000,68900,76
|
|
20240802,123900,174941400,69100,69100,69100,69100,1
|
|
20240802,123800,174872300,69000,69000,69000,69000,0
|
|
20240802,123700,174872300,69000,69000,69000,69000,0
|
|
20240802,123600,174872300,69000,69000,69000,69000,25
|
|
20240802,123500,173147300,69000,69000,69000,69000,0
|
|
20240802,123400,173147300,69000,69000,69000,69000,0
|
|
20240802,123300,173147300,69000,69000,69000,69000,75
|
|
20240802,123200,167972300,69100,69100,69100,69100,0
|
|
20240802,123100,167972300,69100,69100,69100,69100,0
|
|
20240802,123000,167972300,69100,69100,69100,69100,0
|
|
20240802,122900,167972300,69100,69100,69100,69100,0
|
|
20240802,122800,167972300,69100,69100,69100,69100,0
|
|
20240802,122700,167972300,69100,69100,69100,69100,0
|
|
20240802,122600,167972300,69100,69100,69100,69100,0
|
|
20240802,122500,167972300,69100,69100,69100,69100,1
|
|
20240802,122400,167903200,69000,69000,69000,69000,0
|
|
20240802,122300,167903200,69000,69000,69000,69000,0
|
|
20240802,122200,167903200,69000,69000,69000,69000,0
|
|
20240802,122100,167903200,69000,69000,69000,69000,1
|
|
20240802,122000,167834200,69100,69100,69100,69100,0
|
|
20240802,121900,167834200,69100,69100,69100,69100,0
|
|
20240802,121800,167834200,69100,69100,69100,69100,0
|
|
20240802,121700,167834200,69100,69100,69100,69100,0
|
|
20240802,121600,167834200,69100,69100,69100,69100,0
|
|
20240802,121500,167834200,69100,69100,69100,69100,0
|
|
20240802,121400,167834200,69100,69100,69100,69100,0
|
|
20240802,121300,167834200,69100,69100,69100,69100,22
|
|
20240802,121200,166314000,69100,69100,69100,69100,0
|
|
20240802,121100,166314000,69100,69100,69100,69100,0
|
|
20240802,121000,166314000,69100,69100,69100,69100,0
|
|
20240802,120900,166314000,69100,69100,69100,69100,0
|
|
20240802,120800,166314000,69100,69100,69100,69100,0
|
|
20240802,120700,166314000,69100,69100,69100,69100,20
|
|
20240802,120600,164932000,69100,69100,69100,69100,0
|
|
20240802,120500,164932000,69100,69100,69100,69100,0
|
|
20240802,120400,164932000,69100,69100,69100,69100,0
|
|
20240802,120300,164932000,69100,69100,69100,69100,29
|
|
20240802,120200,162928100,69000,69000,69000,69000,0
|
|
20240802,120100,162928100,69000,69000,69000,69000,0
|
|
20240802,120000,162928100,69000,69000,69000,69000,0
|
|
20240802,115900,162928100,69000,69000,69000,69000,1
|
|
20240802,115800,162859100,69000,69000,69000,69000,0
|
|
20240802,115700,162859100,69000,69000,69000,69000,0
|
|
20240802,115600,162859100,69000,69000,69000,69000,1
|
|
20240802,115500,162790100,68900,68900,68900,68900,1
|
|
20240802,115400,162721200,68800,68800,68800,68800,0
|
|
20240802,115300,162721200,68800,69200,69200,68800,1210
|
|
20240802,115200,79164400,69300,69300,69300,69300,0
|
|
20240802,115100,79164400,69300,69300,69300,69300,0
|
|
20240802,115000,79164400,69300,69300,69300,69300,0
|
|
20240802,114900,79164400,69300,69300,69300,69300,0
|
|
20240802,114800,79164400,69300,69300,69300,69300,84
|
|
20240802,114700,73343200,69400,69400,69400,69400,0
|
|
20240802,114600,73343200,69400,69400,69400,69400,0
|
|
20240802,114500,73343200,69400,69400,69400,69400,0
|
|
20240802,114400,73343200,69400,69400,69400,69400,0
|
|
20240802,114300,73343200,69400,69400,69400,69400,0
|
|
20240802,114200,73343200,69400,69400,69400,69400,0
|
|
20240802,114100,73343200,69400,69400,69400,69400,0
|
|
20240802,114000,73343200,69400,69400,69400,69400,0
|
|
20240802,113900,73343200,69400,69400,69400,69400,0
|
|
20240802,113800,73343200,69400,69400,69400,69400,0
|
|
20240802,113700,73343200,69400,69400,69400,69400,0
|
|
20240802,113600,73343200,69400,69400,69400,69400,31
|
|
20240802,113500,71191800,69400,69400,69400,69400,0
|
|
20240802,113400,71191800,69400,69400,69400,69400,0
|
|
20240802,113300,71191800,69400,69400,69400,69400,0
|
|
20240802,113200,71191800,69400,69400,69400,69400,0
|
|
20240802,113100,71191800,69400,69400,69400,69400,0
|
|
20240802,113000,71191800,69400,69400,69400,69400,0
|
|
20240802,112900,71191800,69400,69400,69400,69400,0
|
|
20240802,112800,71191800,69400,69400,69400,69400,0
|
|
20240802,112700,71191800,69400,69400,69400,69400,0
|
|
20240802,112600,71191800,69400,69400,69400,69400,1
|
|
20240802,112500,71122400,69400,69400,69400,69400,0
|
|
20240802,112400,71122400,69400,69400,69400,69400,0
|
|
20240802,112300,71122400,69400,69400,69400,69400,0
|
|
20240802,112200,71122400,69400,69400,69400,69400,0
|
|
20240802,112100,71122400,69400,69400,69400,69400,0
|
|
20240802,112000,71122400,69400,69400,69400,69400,0
|
|
20240802,111900,71122400,69400,69400,69400,69400,0
|
|
20240802,111800,71122400,69400,69400,69400,69400,0
|
|
20240802,111700,71122400,69400,69400,69400,69400,0
|
|
20240802,111600,71122400,69400,69400,69400,69400,1
|
|
20240802,111500,71053000,69400,69400,69400,69400,0
|
|
20240802,111400,71053000,69400,69400,69400,69400,0
|
|
20240802,111300,71053000,69400,69400,69400,69400,0
|
|
20240802,111200,71053000,69400,69400,69400,69400,0
|
|
20240802,111100,71053000,69400,69400,69400,69400,0
|
|
20240802,111000,71053000,69400,69400,69400,69400,1
|
|
20240802,110900,70983600,69300,69300,69300,69300,0
|
|
20240802,110800,70983600,69300,69300,69300,69300,0
|
|
20240802,110700,70983600,69300,69300,69300,69300,0
|
|
20240802,110600,70983600,69300,69300,69300,69300,0
|
|
20240802,110500,70983600,69300,69300,69300,69300,0
|
|
20240802,110400,70983600,69300,69300,69300,69300,4
|
|
20240802,110300,70706400,69300,69300,69300,69300,0
|
|
20240802,110200,70706400,69300,69300,69300,69300,0
|
|
20240802,110100,70706400,69300,69300,69300,69300,0
|
|
20240802,110000,70706400,69300,69300,69300,69300,0
|
|
20240802,105900,70706400,69300,69300,69300,69300,0
|
|
20240802,105800,70706400,69300,69300,69300,69300,0
|
|
20240802,105700,70706400,69300,69300,69300,69300,0
|
|
20240802,105600,70706400,69300,69300,69300,69300,0
|
|
20240802,105500,70706400,69300,69300,69300,69300,1
|
|
20240802,105400,70637100,69300,69300,69300,69300,0
|
|
20240802,105300,70637100,69300,69300,69300,69300,0
|
|
20240802,105200,70637100,69300,69300,69300,69300,0
|
|
20240802,105100,70637100,69300,69300,69300,69300,96
|
|
20240802,105000,63984300,69300,69300,69300,69300,0
|
|
20240802,104900,63984300,69300,69300,69300,69300,1
|
|
20240802,104800,63915000,69200,69200,69200,69200,0
|
|
20240802,104700,63915000,69200,69200,69200,69200,0
|
|
20240802,104600,63915000,69200,69200,69200,69200,51
|
|
20240802,104500,60385800,69200,69200,69200,69200,0
|
|
20240802,104400,60385800,69200,69200,69200,69200,0
|
|
20240802,104300,60385800,69200,69200,69200,69200,0
|
|
20240802,104200,60385800,69200,69200,69200,69200,0
|
|
20240802,104100,60385800,69200,69100,69200,69100,2
|
|
20240802,104000,60247500,69200,69200,69200,69200,1
|
|
20240802,103900,60178300,69200,69200,69200,69200,0
|
|
20240802,103800,60178300,69200,69200,69200,69200,0
|
|
20240802,103700,60178300,69200,69200,69200,69200,0
|
|
20240802,103600,60178300,69200,69200,69200,69200,0
|
|
20240802,103500,60178300,69200,69200,69200,69200,0
|
|
20240802,103400,60178300,69200,69200,69200,69200,0
|
|
20240802,103300,60178300,69200,69200,69200,69200,0
|
|
20240802,103200,60178300,69200,69200,69200,69200,1
|
|
20240802,103100,60109100,69100,69100,69100,69100,0
|
|
20240802,103000,60109100,69100,69100,69100,69100,0
|
|
20240802,102900,60109100,69100,69100,69100,69100,0
|
|
20240802,102800,60109100,69100,69100,69100,69100,0
|
|
20240802,102700,60109100,69100,69100,69100,69100,0
|
|
20240802,102600,60109100,69100,69100,69100,69100,1
|
|
20240802,102500,60040000,69200,69200,69200,69200,0
|
|
20240802,102400,60040000,69200,69200,69200,69200,0
|
|
20240802,102300,60040000,69200,69200,69200,69200,0
|
|
20240802,102200,60040000,69200,69200,69200,69200,0
|
|
20240802,102100,60040000,69200,69200,69200,69200,0
|
|
20240802,102000,60040000,69200,69200,69200,69200,0
|
|
20240802,101900,60040000,69200,69200,69200,69200,0
|
|
20240802,101800,60040000,69200,69200,69200,69200,0
|
|
20240802,101700,60040000,69200,69200,69200,69200,51
|
|
20240802,101600,56510800,69200,69200,69200,69200,1
|
|
20240802,101500,56441600,69200,69200,69200,69200,0
|
|
20240802,101400,56441600,69200,69200,69200,69200,2
|
|
20240802,101300,56303200,69200,69200,69200,69200,1
|
|
20240802,101200,56234000,69200,69100,69200,69100,22
|
|
20240802,101100,54713700,69200,69200,69200,69200,0
|
|
20240802,101000,54713700,69200,69200,69200,69200,4
|
|
20240802,100900,54436900,69200,69200,69200,69200,0
|
|
20240802,100800,54436900,69200,69200,69200,69200,0
|
|
20240802,100700,54436900,69200,69200,69200,69200,0
|
|
20240802,100600,54436900,69200,69200,69200,69200,0
|
|
20240802,100500,54436900,69200,69200,69200,69200,1
|
|
20240802,100400,54367700,69200,69200,69200,69200,0
|
|
20240802,100300,54367700,69200,69200,69200,69200,0
|
|
20240802,100200,54367700,69200,69200,69200,69200,0
|
|
20240802,100100,54367700,69200,69200,69200,69200,0
|
|
20240802,100000,54367700,69200,69200,69200,69200,1
|
|
20240802,095900,54298500,69100,69100,69100,69100,0
|
|
20240802,095800,54298500,69100,69100,69100,69100,50
|
|
20240802,095700,50843500,69100,69200,69200,69100,9
|
|
20240802,095600,50221400,69300,69300,69300,69300,0
|
|
20240802,095500,50221400,69300,69300,69300,69300,0
|
|
20240802,095400,50221400,69300,69300,69300,69300,0
|
|
20240802,095300,50221400,69300,69300,69300,69300,0
|
|
20240802,095200,50221400,69300,69200,69300,69200,2
|
|
20240802,095100,50082900,69200,69200,69200,69200,0
|
|
20240802,095000,50082900,69200,69200,69200,69200,5
|
|
20240802,094900,49736900,69200,69100,69200,69100,44
|
|
20240802,094800,46696400,69300,69300,69300,69300,0
|
|
20240802,094700,46696400,69300,69300,69300,69300,0
|
|
20240802,094600,46696400,69300,69300,69300,69300,0
|
|
20240802,094500,46696400,69300,69300,69300,69300,1
|
|
20240802,094400,46627100,69300,69300,69300,69300,1
|
|
20240802,094300,46557800,69300,69300,69300,69300,0
|
|
20240802,094200,46557800,69300,69300,69300,69300,4
|
|
20240802,094100,46280600,69200,69200,69200,69200,26
|
|
20240802,094000,44481400,69200,69200,69200,69200,1
|
|
20240802,093900,44412200,69200,69200,69200,69200,0
|
|
20240802,093800,44412200,69200,69200,69200,69200,1
|
|
20240802,093700,44343000,69100,69100,69100,69100,4
|
|
20240802,093600,44066600,69200,69100,69200,69000,84
|
|
20240802,093500,38262600,69200,69200,69200,69200,1
|
|
20240802,093400,38193400,69200,69200,69200,69200,51
|
|
20240802,093300,34664200,69300,69300,69300,69300,52
|
|
20240802,093200,31060600,69500,69500,69500,69500,1
|
|
20240802,093100,30991100,69400,69400,69400,69400,1
|
|
20240802,093000,30921700,69300,69300,69300,69300,0
|
|
20240802,092900,30921700,69300,69300,69300,69300,0
|
|
20240802,092800,30921700,69300,69300,69300,69300,0
|
|
20240802,092700,30921700,69300,69300,69300,69300,51
|
|
20240802,092600,27387400,69300,69300,69300,69300,0
|
|
20240802,092500,27387400,69300,69200,69300,69200,4
|
|
20240802,092400,27110500,69300,69300,69300,69300,0
|
|
20240802,092300,27110500,69300,69300,69300,69300,1
|
|
20240802,092200,27041200,69300,69300,69300,69300,0
|
|
20240802,092100,27041200,69300,69300,69300,69300,0
|
|
20240802,092000,27041200,69300,69300,69300,69300,0
|
|
20240802,091900,27041200,69300,69300,69300,69300,0
|
|
20240802,091800,27041200,69300,69100,69300,69000,113
|
|
20240802,091700,19232800,69300,69300,69300,69300,0
|
|
20240802,091600,19232800,69300,69300,69300,69300,1
|
|
20240802,091500,19163500,69300,69200,69300,69100,29
|
|
20240802,091400,17158300,69500,69500,69500,69500,1
|
|
20240802,091300,17088800,69500,69500,69500,69500,0
|
|
20240802,091200,17088800,69500,69200,69500,69200,5
|
|
20240802,091100,16742500,69300,69500,69500,69300,234
|
|
20240802,091000,487800,69900,69900,69900,69900,0
|
|
20240802,090900,487800,69900,69900,69900,69900,0
|
|
20240802,090800,487800,69900,69900,69900,69900,0
|
|
20240802,090700,487800,69900,69900,69900,69900,0
|
|
20240802,090600,487800,69900,69900,69900,69900,1
|
|
20240802,090500,417900,69900,69900,69900,69900,0
|
|
20240802,090400,417900,69900,69900,69900,69900,0
|
|
20240802,090300,417900,69900,69900,69900,69900,2
|
|
20240802,090200,278100,69600,69600,69600,69600,1
|
|
20240802,090100,208500,69500,69500,69500,69500,0
|
|
20240802,090000,208500,69500,69500,69500,69500,3
|