573 lines
29 KiB
CSV
573 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,183000,213348200,68500,68500,68500,68500,347
|
|
20240809,182900,213348200,68500,68500,68500,68500,0
|
|
20240809,182800,213348200,68500,68500,68500,68500,0
|
|
20240809,182700,213348200,68500,68500,68500,68500,0
|
|
20240809,182600,213348200,68500,68500,68500,68500,0
|
|
20240809,182500,213348200,68500,68500,68500,68500,0
|
|
20240809,182400,213348200,68500,68500,68500,68500,0
|
|
20240809,182300,213348200,68500,68500,68500,68500,0
|
|
20240809,182200,213348200,68500,68500,68500,68500,0
|
|
20240809,182100,213348200,68500,68500,68500,68500,0
|
|
20240809,182000,213348200,68500,68500,68500,68500,0
|
|
20240809,181900,213348200,68500,68500,68500,68500,0
|
|
20240809,181800,213348200,68500,68500,68500,68500,0
|
|
20240809,181700,213348200,68500,68500,68500,68500,0
|
|
20240809,181600,213348200,68500,68500,68500,68500,0
|
|
20240809,181500,213348200,68500,68500,68500,68500,0
|
|
20240809,181400,213348200,68500,68500,68500,68500,0
|
|
20240809,181300,213348200,68500,68500,68500,68500,0
|
|
20240809,181200,213348200,68500,68500,68500,68500,0
|
|
20240809,181100,213348200,68500,68500,68500,68500,0
|
|
20240809,181000,213348200,68500,68500,68500,68500,0
|
|
20240809,180900,213348200,68500,68500,68500,68500,0
|
|
20240809,180800,213348200,68500,68500,68500,68500,0
|
|
20240809,180700,213348200,68500,68500,68500,68500,0
|
|
20240809,180600,213348200,68500,68500,68500,68500,0
|
|
20240809,180500,213348200,68500,68500,68500,68500,0
|
|
20240809,180400,213348200,68500,68500,68500,68500,0
|
|
20240809,180300,213348200,68500,68500,68500,68500,0
|
|
20240809,180200,213348200,68500,68500,68500,68500,0
|
|
20240809,180100,213348200,68500,68500,68500,68500,0
|
|
20240809,180000,213348200,68500,68500,68500,68500,347
|
|
20240809,175900,213348200,68500,68500,68500,68500,0
|
|
20240809,175800,213348200,68500,68500,68500,68500,0
|
|
20240809,175700,213348200,68500,68500,68500,68500,0
|
|
20240809,175600,213348200,68500,68500,68500,68500,0
|
|
20240809,175500,213348200,68500,68500,68500,68500,0
|
|
20240809,175400,213348200,68500,68500,68500,68500,0
|
|
20240809,175300,213348200,68500,68500,68500,68500,0
|
|
20240809,175200,213348200,68500,68500,68500,68500,0
|
|
20240809,175100,213348200,68500,68500,68500,68500,0
|
|
20240809,175000,213348200,68500,68500,68500,68500,0
|
|
20240809,174900,213348200,68500,68500,68500,68500,0
|
|
20240809,174800,213348200,68500,68500,68500,68500,0
|
|
20240809,174700,213348200,68500,68500,68500,68500,0
|
|
20240809,174600,213348200,68500,68500,68500,68500,0
|
|
20240809,174500,213348200,68500,68500,68500,68500,0
|
|
20240809,174400,213348200,68500,68500,68500,68500,0
|
|
20240809,174300,213348200,68500,68500,68500,68500,0
|
|
20240809,174200,213348200,68500,68500,68500,68500,0
|
|
20240809,174100,213348200,68500,68500,68500,68500,0
|
|
20240809,174000,213348200,68500,68500,68500,68500,0
|
|
20240809,173900,213348200,68500,68500,68500,68500,0
|
|
20240809,173800,213348200,68500,68500,68500,68500,0
|
|
20240809,173700,213348200,68500,68500,68500,68500,0
|
|
20240809,173600,213348200,68500,68500,68500,68500,0
|
|
20240809,173500,213348200,68500,68500,68500,68500,0
|
|
20240809,173400,213348200,68500,68500,68500,68500,0
|
|
20240809,173300,213348200,68500,68500,68500,68500,0
|
|
20240809,173200,213348200,68500,68500,68500,68500,0
|
|
20240809,173100,213348200,68500,68500,68500,68500,0
|
|
20240809,173000,213348200,68500,68500,68500,68500,347
|
|
20240809,172900,213348200,68500,68500,68500,68500,0
|
|
20240809,172800,213348200,68500,68500,68500,68500,0
|
|
20240809,172700,213348200,68500,68500,68500,68500,0
|
|
20240809,172600,213348200,68500,68500,68500,68500,0
|
|
20240809,172500,213348200,68500,68500,68500,68500,0
|
|
20240809,172400,213348200,68500,68500,68500,68500,0
|
|
20240809,172300,213348200,68500,68500,68500,68500,0
|
|
20240809,172200,213348200,68500,68500,68500,68500,0
|
|
20240809,172100,213348200,68500,68500,68500,68500,0
|
|
20240809,172000,213348200,68500,68500,68500,68500,0
|
|
20240809,171900,213348200,68500,68500,68500,68500,0
|
|
20240809,171800,213348200,68500,68500,68500,68500,0
|
|
20240809,171700,213348200,68500,68500,68500,68500,0
|
|
20240809,171600,213348200,68500,68500,68500,68500,0
|
|
20240809,171500,213348200,68500,68500,68500,68500,0
|
|
20240809,171400,213348200,68500,68500,68500,68500,0
|
|
20240809,171300,213348200,68500,68500,68500,68500,0
|
|
20240809,171200,213348200,68500,68500,68500,68500,0
|
|
20240809,171100,213348200,68500,68500,68500,68500,0
|
|
20240809,171000,213348200,68500,68500,68500,68500,0
|
|
20240809,170900,213348200,68500,68500,68500,68500,0
|
|
20240809,170800,213348200,68500,68500,68500,68500,0
|
|
20240809,170700,213348200,68500,68500,68500,68500,0
|
|
20240809,170600,213348200,68500,68500,68500,68500,0
|
|
20240809,170500,213348200,68500,68500,68500,68500,0
|
|
20240809,170400,213348200,68500,68500,68500,68500,0
|
|
20240809,170300,213348200,68500,68500,68500,68500,0
|
|
20240809,170200,213348200,68500,68500,68500,68500,0
|
|
20240809,170100,213348200,68500,68500,68500,68500,0
|
|
20240809,170000,213348200,68500,68500,68500,68500,347
|
|
20240809,165900,213348200,68500,68500,68500,68500,0
|
|
20240809,165800,213348200,68500,68500,68500,68500,0
|
|
20240809,165700,213348200,68500,68500,68500,68500,0
|
|
20240809,165600,213348200,68500,68500,68500,68500,0
|
|
20240809,165500,213348200,68500,68500,68500,68500,0
|
|
20240809,165400,213348200,68500,68500,68500,68500,0
|
|
20240809,165300,213348200,68500,68500,68500,68500,0
|
|
20240809,165200,213348200,68500,68500,68500,68500,0
|
|
20240809,165100,213348200,68500,68500,68500,68500,0
|
|
20240809,165000,213348200,68500,68500,68500,68500,0
|
|
20240809,164900,213348200,68500,68500,68500,68500,0
|
|
20240809,164800,213348200,68500,68500,68500,68500,0
|
|
20240809,164700,213348200,68500,68500,68500,68500,0
|
|
20240809,164600,213348200,68500,68500,68500,68500,0
|
|
20240809,164500,213348200,68500,68500,68500,68500,0
|
|
20240809,164400,213348200,68500,68500,68500,68500,0
|
|
20240809,164300,213348200,68500,68500,68500,68500,0
|
|
20240809,164200,213348200,68500,68500,68500,68500,0
|
|
20240809,164100,213348200,68500,68500,68500,68500,0
|
|
20240809,164000,213348200,68500,68500,68500,68500,0
|
|
20240809,163900,213348200,68500,68500,68500,68500,0
|
|
20240809,163800,213348200,68500,68500,68500,68500,0
|
|
20240809,163700,213348200,68500,68500,68500,68500,0
|
|
20240809,163600,213348200,68500,68500,68500,68500,0
|
|
20240809,163500,213348200,68500,68500,68500,68500,0
|
|
20240809,163400,213348200,68500,68500,68500,68500,0
|
|
20240809,163300,213348200,68500,68500,68500,68500,0
|
|
20240809,163200,213348200,68500,68500,68500,68500,0
|
|
20240809,163100,213348200,68500,68500,68500,68500,0
|
|
20240809,163000,213348200,68500,68500,68500,68500,347
|
|
20240809,162900,213348200,68500,68500,68500,68500,0
|
|
20240809,162800,213348200,68500,68500,68500,68500,0
|
|
20240809,162700,213348200,68500,68500,68500,68500,0
|
|
20240809,162600,213348200,68500,68500,68500,68500,0
|
|
20240809,162500,213348200,68500,68500,68500,68500,0
|
|
20240809,162400,213348200,68500,68500,68500,68500,0
|
|
20240809,162300,213348200,68500,68500,68500,68500,0
|
|
20240809,162200,213348200,68500,68500,68500,68500,0
|
|
20240809,162100,213348200,68500,68500,68500,68500,0
|
|
20240809,162000,213348200,68500,68500,68500,68500,0
|
|
20240809,161900,213348200,68500,68500,68500,68500,0
|
|
20240809,161800,213348200,68500,68500,68500,68500,0
|
|
20240809,161700,213348200,68500,68500,68500,68500,0
|
|
20240809,161600,213348200,68500,68500,68500,68500,0
|
|
20240809,161500,213348200,68500,68500,68500,68500,0
|
|
20240809,161400,213348200,68500,68500,68500,68500,0
|
|
20240809,161300,213348200,68500,68500,68500,68500,0
|
|
20240809,161200,213348200,68500,68500,68500,68500,0
|
|
20240809,161100,213348200,68500,68500,68500,68500,0
|
|
20240809,161000,213348200,68500,68500,68500,68500,0
|
|
20240809,160900,213348200,68500,68500,68500,68500,0
|
|
20240809,160800,213348200,68500,68500,68500,68500,0
|
|
20240809,160700,213348200,68500,68500,68500,68500,0
|
|
20240809,160600,213348200,68500,68500,68500,68500,0
|
|
20240809,160500,213348200,68500,68500,68500,68500,0
|
|
20240809,160400,213348200,68500,68500,68500,68500,0
|
|
20240809,160300,213348200,68500,68500,68500,68500,0
|
|
20240809,160200,213348200,68500,68500,68500,68500,0
|
|
20240809,160100,213348200,68500,68500,68500,68500,0
|
|
20240809,160000,213348200,68500,68500,68500,68500,347
|
|
20240809,155900,213348200,68500,68500,68500,68500,0
|
|
20240809,155800,213348200,68500,68500,68500,68500,0
|
|
20240809,155700,213348200,68500,68500,68500,68500,0
|
|
20240809,155600,213348200,68500,68500,68500,68500,0
|
|
20240809,155500,213348200,68500,68500,68500,68500,0
|
|
20240809,155400,213348200,68500,68500,68500,68500,0
|
|
20240809,155300,213348200,68500,68500,68500,68500,0
|
|
20240809,155200,213348200,68500,68500,68500,68500,0
|
|
20240809,155100,213348200,68500,68500,68500,68500,0
|
|
20240809,155000,213348200,68500,68500,68500,68500,0
|
|
20240809,154900,213348200,68500,68500,68500,68500,0
|
|
20240809,154800,213348200,68500,68500,68500,68500,0
|
|
20240809,154700,213348200,68500,68500,68500,68500,0
|
|
20240809,154600,213348200,68500,68500,68500,68500,0
|
|
20240809,154500,213348200,68500,68500,68500,68500,0
|
|
20240809,154400,213348200,68500,68500,68500,68500,0
|
|
20240809,154300,213348200,68500,68500,68500,68500,0
|
|
20240809,154200,213348200,68500,68500,68500,68500,0
|
|
20240809,154100,213348200,68500,68500,68500,68500,0
|
|
20240809,154000,213348200,68500,68500,68500,68500,0
|
|
20240809,153900,213348200,68500,68500,68500,68500,0
|
|
20240809,153800,213348200,68500,68500,68500,68500,0
|
|
20240809,153700,213348200,68500,68500,68500,68500,0
|
|
20240809,153600,213348200,68500,68500,68500,68500,0
|
|
20240809,153500,213348200,68500,68500,68500,68500,0
|
|
20240809,153400,213348200,68500,68500,68500,68500,0
|
|
20240809,153300,213348200,68500,68500,68500,68500,0
|
|
20240809,153200,213348200,68500,68500,68500,68500,0
|
|
20240809,153100,213348200,68500,68500,68500,68500,0
|
|
20240809,153000,213348200,68500,68500,68500,68500,694
|
|
20240809,152900,189578700,68400,68400,68400,68400,0
|
|
20240809,152800,189578700,68400,68400,68400,68400,0
|
|
20240809,152700,189578700,68400,68400,68400,68400,0
|
|
20240809,152600,189578700,68400,68400,68400,68400,0
|
|
20240809,152500,189578700,68400,68400,68400,68400,0
|
|
20240809,152400,189578700,68400,68400,68400,68400,0
|
|
20240809,152300,189578700,68400,68400,68400,68400,0
|
|
20240809,152200,189578700,68400,68400,68400,68400,0
|
|
20240809,152100,189578700,68400,68400,68400,68400,0
|
|
20240809,152000,189578700,68400,68400,68400,68400,0
|
|
20240809,151900,189578700,68400,68200,68400,68200,21
|
|
20240809,151800,188146100,68200,68200,68300,68200,19
|
|
20240809,151700,186850200,68400,68400,68400,68400,1
|
|
20240809,151600,186781800,68200,68200,68200,68200,0
|
|
20240809,151500,186781800,68200,68200,68200,68200,11
|
|
20240809,151400,186031600,68400,68400,68400,68400,11
|
|
20240809,151300,185279200,68200,68300,68300,68200,66
|
|
20240809,151200,180772700,68300,68300,68300,68300,50
|
|
20240809,151100,177357700,68300,68300,68300,68300,5
|
|
20240809,151000,177016200,68400,68400,68400,68400,1
|
|
20240809,150900,176947800,68400,68400,68400,68400,0
|
|
20240809,150800,176947800,68400,68400,68400,68400,0
|
|
20240809,150700,176947800,68400,68400,68400,68400,0
|
|
20240809,150600,176947800,68400,68400,68400,68400,0
|
|
20240809,150500,176947800,68400,68400,68400,68400,0
|
|
20240809,150400,176947800,68400,68400,68400,68400,0
|
|
20240809,150300,176947800,68400,68400,68400,68400,1
|
|
20240809,150200,176879400,68400,68400,68400,68400,0
|
|
20240809,150100,176879400,68400,68400,68400,68400,1
|
|
20240809,150000,176811000,68200,68200,68200,68200,1
|
|
20240809,145900,176742800,68400,68400,68400,68400,0
|
|
20240809,145800,176742800,68400,68400,68400,68400,0
|
|
20240809,145700,176742800,68400,68300,68400,68300,40
|
|
20240809,145600,174009600,68400,68400,68400,68400,25
|
|
20240809,145500,172299600,68400,68400,68400,68400,0
|
|
20240809,145400,172299600,68400,68400,68400,68400,1
|
|
20240809,145300,172231200,68400,68400,68400,68200,22
|
|
20240809,145200,170726600,68300,68300,68300,68300,8
|
|
20240809,145100,170180200,68300,68300,68300,68300,0
|
|
20240809,145000,170180200,68300,68300,68300,68300,0
|
|
20240809,144900,170180200,68300,68300,68300,68300,31
|
|
20240809,144800,168062900,68300,68300,68300,68300,0
|
|
20240809,144700,168062900,68300,68300,68300,68300,7
|
|
20240809,144600,167584800,68100,68100,68100,68100,1
|
|
20240809,144500,167516700,68300,68300,68300,68300,0
|
|
20240809,144400,167516700,68300,68300,68300,68300,1
|
|
20240809,144300,167448400,68300,68300,68300,68300,1
|
|
20240809,144200,167380100,68300,68300,68300,68300,0
|
|
20240809,144100,167380100,68300,68300,68300,68300,0
|
|
20240809,144000,167380100,68300,68300,68300,68300,0
|
|
20240809,143900,167380100,68300,68300,68300,68300,0
|
|
20240809,143800,167380100,68300,68300,68300,68300,0
|
|
20240809,143700,167380100,68300,68300,68300,68300,0
|
|
20240809,143600,167380100,68300,68300,68300,68300,0
|
|
20240809,143500,167380100,68300,68100,68300,68100,2
|
|
20240809,143400,167243700,68200,68200,68200,68200,1
|
|
20240809,143300,167175500,68300,68300,68300,68300,0
|
|
20240809,143200,167175500,68300,68300,68300,68300,0
|
|
20240809,143100,167175500,68300,68300,68300,68300,0
|
|
20240809,143000,167175500,68300,68300,68300,68300,0
|
|
20240809,142900,167175500,68300,68300,68300,68300,3
|
|
20240809,142800,166970600,68200,68200,68200,68200,0
|
|
20240809,142700,166970600,68200,68200,68200,68200,0
|
|
20240809,142600,166970600,68200,68200,68200,68200,100
|
|
20240809,142500,160150600,68200,68200,68200,68200,0
|
|
20240809,142400,160150600,68200,68200,68200,68200,1
|
|
20240809,142300,160082400,68100,68100,68100,68100,41
|
|
20240809,142200,157290300,68100,68100,68100,68100,0
|
|
20240809,142100,157290300,68100,68100,68100,68100,0
|
|
20240809,142000,157290300,68100,68100,68100,68100,0
|
|
20240809,141900,157290300,68100,68100,68100,68100,1
|
|
20240809,141800,157222200,68000,68000,68000,68000,0
|
|
20240809,141700,157222200,68000,68000,68000,68000,0
|
|
20240809,141600,157222200,68000,68000,68000,68000,0
|
|
20240809,141500,157222200,68000,68000,68000,68000,0
|
|
20240809,141400,157222200,68000,68000,68000,68000,0
|
|
20240809,141300,157222200,68000,68000,68000,68000,101
|
|
20240809,141200,150354200,68000,68000,68000,68000,0
|
|
20240809,141100,150354200,68000,68000,68000,68000,1
|
|
20240809,141000,150286200,67800,67800,67800,67800,0
|
|
20240809,140900,150286200,67800,67800,67800,67800,49
|
|
20240809,140800,146964000,67700,67700,67700,67700,41
|
|
20240809,140700,144188300,67700,67600,67700,67600,3
|
|
20240809,140600,143985300,67700,67600,67700,67600,2
|
|
20240809,140500,143850000,67700,67700,67700,67700,1
|
|
20240809,140400,143782300,67700,67700,67700,67700,21
|
|
20240809,140300,142360600,67700,67900,67900,67700,292
|
|
20240809,140200,122547200,68100,68100,68100,68100,0
|
|
20240809,140100,122547200,68100,68100,68100,68100,0
|
|
20240809,140000,122547200,68100,68100,68100,68100,0
|
|
20240809,135900,122547200,68100,68100,68100,68100,0
|
|
20240809,135800,122547200,68100,68100,68100,68100,0
|
|
20240809,135700,122547200,68100,68100,68100,68100,0
|
|
20240809,135600,122547200,68100,68100,68100,68100,0
|
|
20240809,135500,122547200,68100,68100,68100,68100,0
|
|
20240809,135400,122547200,68100,68100,68100,68100,0
|
|
20240809,135300,122547200,68100,68100,68100,68100,1
|
|
20240809,135200,122479100,67900,67900,67900,67900,1
|
|
20240809,135100,122411200,67900,68100,68100,67900,190
|
|
20240809,135000,109494300,68000,68000,68000,68000,0
|
|
20240809,134900,109494300,68000,68000,68000,68000,1
|
|
20240809,134800,109426300,68100,68100,68100,68100,0
|
|
20240809,134700,109426300,68100,68100,68100,68100,1
|
|
20240809,134600,109358200,68100,68100,68100,68100,0
|
|
20240809,134500,109358200,68100,68100,68100,68100,1
|
|
20240809,134400,109290100,68000,68000,68000,68000,5
|
|
20240809,134300,108950100,68100,68100,68100,68100,0
|
|
20240809,134200,108950100,68100,68100,68100,68100,0
|
|
20240809,134100,108950100,68100,68100,68100,68100,0
|
|
20240809,134000,108950100,68100,68100,68100,68100,3
|
|
20240809,133900,108745800,68100,68100,68100,68100,0
|
|
20240809,133800,108745800,68100,68100,68100,68100,0
|
|
20240809,133700,108745800,68100,68100,68100,68100,0
|
|
20240809,133600,108745800,68100,68100,68100,68100,0
|
|
20240809,133500,108745800,68100,68100,68100,68100,0
|
|
20240809,133400,108745800,68100,68100,68100,68100,0
|
|
20240809,133300,108745800,68100,68100,68100,68100,31
|
|
20240809,133200,106634700,68000,68000,68000,68000,1
|
|
20240809,133100,106566700,68200,68200,68200,68200,0
|
|
20240809,133000,106566700,68200,68200,68200,68200,0
|
|
20240809,132900,106566700,68200,68200,68200,68200,0
|
|
20240809,132800,106566700,68200,68200,68200,68200,0
|
|
20240809,132700,106566700,68200,68200,68200,68200,0
|
|
20240809,132600,106566700,68200,68200,68200,68200,0
|
|
20240809,132500,106566700,68200,68200,68200,68200,0
|
|
20240809,132400,106566700,68200,68200,68200,68200,0
|
|
20240809,132300,106566700,68200,68200,68200,68200,0
|
|
20240809,132200,106566700,68200,68200,68200,68200,2
|
|
20240809,132100,106430300,68200,68200,68200,68200,0
|
|
20240809,132000,106430300,68200,68200,68200,68200,0
|
|
20240809,131900,106430300,68200,68200,68200,68200,0
|
|
20240809,131800,106430300,68200,68200,68200,68200,8
|
|
20240809,131700,105884700,68200,68200,68200,68200,0
|
|
20240809,131600,105884700,68200,68200,68200,68200,4
|
|
20240809,131500,105611900,68200,68200,68200,68200,0
|
|
20240809,131400,105611900,68200,68200,68200,68200,0
|
|
20240809,131300,105611900,68200,68200,68200,68200,0
|
|
20240809,131200,105611900,68200,68000,68200,68000,2
|
|
20240809,131100,105475700,68200,68200,68200,68200,0
|
|
20240809,131000,105475700,68200,68200,68200,68200,0
|
|
20240809,130900,105475700,68200,68200,68200,68200,0
|
|
20240809,130800,105475700,68200,68200,68200,68200,0
|
|
20240809,130700,105475700,68200,68200,68200,68200,0
|
|
20240809,130600,105475700,68200,68000,68200,68000,9
|
|
20240809,130500,104863400,68200,68200,68200,68200,0
|
|
20240809,130400,104863400,68200,68200,68200,68200,0
|
|
20240809,130300,104863400,68200,68200,68200,68200,0
|
|
20240809,130200,104863400,68200,68200,68200,68200,0
|
|
20240809,130100,104863400,68200,68200,68200,68200,0
|
|
20240809,130000,104863400,68200,68200,68200,68200,0
|
|
20240809,125900,104863400,68200,68100,68200,68100,4
|
|
20240809,125800,104590900,68100,68100,68100,68100,12
|
|
20240809,125700,103773700,68200,68200,68200,68200,1
|
|
20240809,125600,103705500,68200,68200,68200,68200,0
|
|
20240809,125500,103705500,68200,68200,68200,68200,1
|
|
20240809,125400,103637300,68200,68200,68200,68200,0
|
|
20240809,125300,103637300,68200,68200,68200,68200,0
|
|
20240809,125200,103637300,68200,68200,68200,68200,1
|
|
20240809,125100,103569100,68100,68100,68100,68100,0
|
|
20240809,125000,103569100,68100,68100,68100,68100,8
|
|
20240809,124900,103024300,68200,68200,68200,68200,0
|
|
20240809,124800,103024300,68200,68200,68200,68200,0
|
|
20240809,124700,103024300,68200,68200,68200,68200,0
|
|
20240809,124600,103024300,68200,68200,68200,68200,0
|
|
20240809,124500,103024300,68200,68200,68200,68200,0
|
|
20240809,124400,103024300,68200,68200,68200,68200,0
|
|
20240809,124300,103024300,68200,68200,68200,68200,0
|
|
20240809,124200,103024300,68200,68200,68200,68200,0
|
|
20240809,124100,103024300,68200,68200,68200,68200,0
|
|
20240809,124000,103024300,68200,68200,68200,68200,1
|
|
20240809,123900,102956100,68100,68100,68100,68100,4
|
|
20240809,123800,102683700,68100,68100,68100,68100,5
|
|
20240809,123700,102343200,68200,68100,68200,68100,33
|
|
20240809,123600,100095300,68100,68100,68100,68100,0
|
|
20240809,123500,100095300,68100,68100,68100,68100,6
|
|
20240809,123400,99686700,68000,68000,68000,68000,20
|
|
20240809,123300,98326700,68000,68000,68000,68000,7
|
|
20240809,123200,97850700,68200,68200,68200,68200,0
|
|
20240809,123100,97850700,68200,68200,68200,68200,0
|
|
20240809,123000,97850700,68200,68200,68200,68200,0
|
|
20240809,122900,97850700,68200,68200,68200,68200,25
|
|
20240809,122800,96145700,68200,68200,68200,68200,0
|
|
20240809,122700,96145700,68200,68200,68200,68200,0
|
|
20240809,122600,96145700,68200,68200,68200,68200,0
|
|
20240809,122500,96145700,68200,68200,68200,68200,0
|
|
20240809,122400,96145700,68200,68200,68200,68200,1
|
|
20240809,122300,96077500,68100,68100,68100,68100,10
|
|
20240809,122200,95396500,68100,68100,68100,68100,30
|
|
20240809,122100,93353500,68100,68100,68100,68100,11
|
|
20240809,122000,92604400,68100,68000,68100,68000,16
|
|
20240809,121900,91515300,68100,68100,68100,68100,0
|
|
20240809,121800,91515300,68100,68100,68100,68100,0
|
|
20240809,121700,91515300,68100,68100,68100,68100,11
|
|
20240809,121600,90766200,68000,68000,68000,68000,1
|
|
20240809,121500,90698200,68000,68000,68000,68000,0
|
|
20240809,121400,90698200,68000,68000,68000,68000,0
|
|
20240809,121300,90698200,68000,68000,68000,68000,0
|
|
20240809,121200,90698200,68000,68000,68000,68000,0
|
|
20240809,121100,90698200,68000,68000,68000,68000,0
|
|
20240809,121000,90698200,68000,68000,68000,68000,0
|
|
20240809,120900,90698200,68000,68000,68000,68000,1
|
|
20240809,120800,90630200,68000,68000,68000,68000,7
|
|
20240809,120700,90154200,68200,68200,68200,68200,0
|
|
20240809,120600,90154200,68200,68200,68200,68200,0
|
|
20240809,120500,90154200,68200,68200,68200,68200,0
|
|
20240809,120400,90154200,68200,68200,68200,68200,1
|
|
20240809,120300,90086000,68000,68000,68000,68000,0
|
|
20240809,120200,90086000,68000,68000,68000,68000,0
|
|
20240809,120100,90086000,68000,68000,68000,68000,0
|
|
20240809,120000,90086000,68000,68000,68000,68000,0
|
|
20240809,115900,90086000,68000,68000,68000,68000,0
|
|
20240809,115800,90086000,68000,68000,68000,68000,0
|
|
20240809,115700,90086000,68000,68000,68000,68000,0
|
|
20240809,115600,90086000,68000,68000,68000,68000,0
|
|
20240809,115500,90086000,68000,68000,68000,68000,1
|
|
20240809,115400,90018000,68200,68200,68200,68200,0
|
|
20240809,115300,90018000,68200,68200,68200,68200,0
|
|
20240809,115200,90018000,68200,68200,68200,68200,0
|
|
20240809,115100,90018000,68200,68200,68200,68200,0
|
|
20240809,115000,90018000,68200,68200,68200,68200,0
|
|
20240809,114900,90018000,68200,68200,68200,68200,0
|
|
20240809,114800,90018000,68200,68100,68200,68100,26
|
|
20240809,114700,88247300,68000,68000,68000,68000,6
|
|
20240809,114600,87839300,68200,68200,68200,68200,0
|
|
20240809,114500,87839300,68200,68200,68200,68200,1
|
|
20240809,114400,87771100,68100,68100,68100,68100,4
|
|
20240809,114300,87498700,68200,68200,68200,68200,0
|
|
20240809,114200,87498700,68200,68200,68200,68200,0
|
|
20240809,114100,87498700,68200,68200,68200,68200,0
|
|
20240809,114000,87498700,68200,68200,68200,68200,0
|
|
20240809,113900,87498700,68200,68200,68200,68200,0
|
|
20240809,113800,87498700,68200,68200,68200,68200,0
|
|
20240809,113700,87498700,68200,68200,68200,68200,0
|
|
20240809,113600,87498700,68200,68200,68200,68200,0
|
|
20240809,113500,87498700,68200,68200,68200,68200,0
|
|
20240809,113400,87498700,68200,68200,68200,68200,1
|
|
20240809,113300,87430500,68100,68100,68100,68100,7
|
|
20240809,113200,86953800,68200,68200,68200,68200,0
|
|
20240809,113100,86953800,68200,68200,68200,68200,0
|
|
20240809,113000,86953800,68200,68100,68200,68100,10
|
|
20240809,112900,86272700,68200,68200,68200,68200,0
|
|
20240809,112800,86272700,68200,68200,68200,68200,58
|
|
20240809,112700,82317100,68200,68200,68200,68200,0
|
|
20240809,112600,82317100,68200,68200,68200,68200,0
|
|
20240809,112500,82317100,68200,68200,68200,68200,0
|
|
20240809,112400,82317100,68200,68200,68200,68200,0
|
|
20240809,112300,82317100,68200,68200,68200,68200,0
|
|
20240809,112200,82317100,68200,68200,68200,68200,0
|
|
20240809,112100,82317100,68200,68200,68200,68200,0
|
|
20240809,112000,82317100,68200,68200,68200,68200,0
|
|
20240809,111900,82317100,68200,68200,68200,68200,0
|
|
20240809,111800,82317100,68200,68200,68200,68200,0
|
|
20240809,111700,82317100,68200,68200,68200,68200,0
|
|
20240809,111600,82317100,68200,68200,68200,68200,1
|
|
20240809,111500,82248900,68200,68200,68200,68200,0
|
|
20240809,111400,82248900,68200,68100,68200,68100,35
|
|
20240809,111300,79865300,68000,68000,68000,68000,0
|
|
20240809,111200,79865300,68000,68000,68000,68000,0
|
|
20240809,111100,79865300,68000,68000,68000,68000,3
|
|
20240809,111000,79661300,68100,68100,68100,68100,0
|
|
20240809,110900,79661300,68100,68100,68100,68100,1
|
|
20240809,110800,79593200,68100,68100,68100,68100,0
|
|
20240809,110700,79593200,68100,68100,68100,68100,0
|
|
20240809,110600,79593200,68100,68100,68100,68100,0
|
|
20240809,110500,79593200,68100,68100,68100,68100,0
|
|
20240809,110400,79593200,68100,68100,68100,68100,2
|
|
20240809,110300,79457000,68100,68100,68100,68100,0
|
|
20240809,110200,79457000,68100,68100,68100,68100,0
|
|
20240809,110100,79457000,68100,68100,68100,68100,0
|
|
20240809,110000,79457000,68100,68100,68100,68100,30
|
|
20240809,105900,77414000,68000,68000,68000,68000,5
|
|
20240809,105800,77074000,68200,68200,68200,68200,0
|
|
20240809,105700,77074000,68200,68000,68200,68000,8
|
|
20240809,105600,76529800,68000,68500,68500,68000,270
|
|
20240809,105500,58142400,68200,68200,68200,68200,1
|
|
20240809,105400,58074200,68500,68500,68500,68500,0
|
|
20240809,105300,58074200,68500,68500,68500,68500,1
|
|
20240809,105200,58005700,68400,68200,68400,68200,3
|
|
20240809,105100,57800700,68500,68500,68500,68500,0
|
|
20240809,105000,57800700,68500,68500,68500,68500,1
|
|
20240809,104900,57732200,68500,68500,68500,68500,0
|
|
20240809,104800,57732200,68500,68500,68500,68500,1
|
|
20240809,104700,57663700,68200,68200,68200,68200,12
|
|
20240809,104600,56845300,68500,68500,68500,68500,0
|
|
20240809,104500,56845300,68500,68500,68500,68500,0
|
|
20240809,104400,56845300,68500,68500,68500,68500,0
|
|
20240809,104300,56845300,68500,68500,68500,68500,0
|
|
20240809,104200,56845300,68500,68500,68500,68500,0
|
|
20240809,104100,56845300,68500,68500,68500,68500,1
|
|
20240809,104000,56776800,68200,68200,68200,68200,0
|
|
20240809,103900,56776800,68200,68200,68200,68200,1
|
|
20240809,103800,56708600,68200,68200,68200,68200,18
|
|
20240809,103700,55481000,68100,68100,68100,68100,0
|
|
20240809,103600,55481000,68100,68100,68100,68100,7
|
|
20240809,103500,55004300,68500,68500,68500,68500,0
|
|
20240809,103400,55004300,68500,68500,68500,68500,0
|
|
20240809,103300,55004300,68500,68500,68500,68500,0
|
|
20240809,103200,55004300,68500,68500,68500,68500,0
|
|
20240809,103100,55004300,68500,68500,68500,68500,0
|
|
20240809,103000,55004300,68500,68500,68500,68500,0
|
|
20240809,102900,55004300,68500,68500,68500,68500,0
|
|
20240809,102800,55004300,68500,68500,68500,68500,0
|
|
20240809,102700,55004300,68500,68500,68500,68500,0
|
|
20240809,102600,55004300,68500,68500,68500,68500,0
|
|
20240809,102500,55004300,68500,68500,68500,68500,0
|
|
20240809,102400,55004300,68500,68500,68500,68500,0
|
|
20240809,102300,55004300,68500,68500,68500,68500,0
|
|
20240809,102200,55004300,68500,68500,68500,68500,0
|
|
20240809,102100,55004300,68500,68500,68500,68500,0
|
|
20240809,102000,55004300,68500,68500,68500,68500,1
|
|
20240809,101900,54935800,68400,68400,68400,68400,24
|
|
20240809,101800,53294200,68400,68400,68400,68400,0
|
|
20240809,101700,53294200,68400,68400,68400,68400,0
|
|
20240809,101600,53294200,68400,68400,68400,68400,1
|
|
20240809,101500,53225800,68400,68400,68400,68400,10
|
|
20240809,101400,52541800,68400,68400,68400,68400,0
|
|
20240809,101300,52541800,68400,68400,68400,68400,1
|
|
20240809,101200,52473400,68400,68400,68400,68400,0
|
|
20240809,101100,52473400,68400,68400,68400,68400,1
|
|
20240809,101000,52405000,68400,68400,68400,68400,0
|
|
20240809,100900,52405000,68400,68400,68400,68400,0
|
|
20240809,100800,52405000,68400,68300,68400,68300,41
|
|
20240809,100700,49604600,68000,68000,68000,68000,6
|
|
20240809,100600,49196600,68300,68300,68300,68300,0
|
|
20240809,100500,49196600,68300,68300,68300,68300,0
|
|
20240809,100400,49196600,68300,68300,68300,68300,1
|
|
20240809,100300,49128300,68000,68000,68000,68000,0
|
|
20240809,100200,49128300,68000,68100,68100,68000,116
|
|
20240809,100100,41238500,68100,68100,68100,68100,0
|
|
20240809,100000,41238500,68100,68100,68100,68100,1
|
|
20240809,095900,41170400,68400,68400,68400,68400,0
|
|
20240809,095800,41170400,68400,68400,68400,68400,0
|
|
20240809,095700,41170400,68400,68400,68400,68400,0
|
|
20240809,095600,41170400,68400,68400,68400,68400,0
|
|
20240809,095500,41170400,68400,68400,68400,68400,0
|
|
20240809,095400,41170400,68400,68400,68400,68400,0
|
|
20240809,095300,41170400,68400,68400,68400,68400,0
|
|
20240809,095200,41170400,68400,68400,68400,68400,0
|
|
20240809,095100,41170400,68400,68400,68400,68400,0
|
|
20240809,095000,41170400,68400,68400,68400,68400,0
|
|
20240809,094900,41170400,68400,68400,68400,68400,0
|
|
20240809,094800,41170400,68400,68400,68400,68400,1
|
|
20240809,094700,41102000,68400,68400,68400,68400,0
|
|
20240809,094600,41102000,68400,68400,68400,68400,1
|
|
20240809,094500,41033600,68200,68200,68200,68200,0
|
|
20240809,094400,41033600,68200,68200,68200,68200,79
|
|
20240809,094300,35645800,67900,67900,67900,67900,0
|
|
20240809,094200,35645800,67900,68300,68300,67900,187
|
|
20240809,094100,22911500,68500,68500,68500,68500,0
|
|
20240809,094000,22911500,68500,68300,68500,68300,6
|
|
20240809,093900,22501500,68400,68400,68400,68400,0
|
|
20240809,093800,22501500,68400,68400,68400,68400,0
|
|
20240809,093700,22501500,68400,68400,68400,68400,0
|
|
20240809,093600,22501500,68400,68400,68400,68400,0
|
|
20240809,093500,22501500,68400,68400,68400,68400,0
|
|
20240809,093400,22501500,68400,68400,68400,68400,43
|
|
20240809,093300,19560300,68400,68400,68400,68400,0
|
|
20240809,093200,19560300,68400,68400,68400,68400,0
|
|
20240809,093100,19560300,68400,68400,68400,68400,1
|
|
20240809,093000,19491900,68300,68300,68300,68300,0
|
|
20240809,092900,19491900,68300,68300,68300,68300,0
|
|
20240809,092800,19491900,68300,68300,68300,68300,0
|
|
20240809,092700,19491900,68300,68300,68300,68300,0
|
|
20240809,092600,19491900,68300,68300,68300,68300,1
|
|
20240809,092500,19423600,68400,68400,68400,68400,0
|
|
20240809,092400,19423600,68400,68400,68400,68400,3
|
|
20240809,092300,19218400,68400,68400,68400,68400,26
|
|
20240809,092200,17440000,68400,68400,68400,68400,0
|
|
20240809,092100,17440000,68400,68400,68400,68400,0
|
|
20240809,092000,17440000,68400,68400,68400,68400,0
|
|
20240809,091900,17440000,68400,68400,68400,68400,0
|
|
20240809,091800,17440000,68400,68400,68400,68400,0
|
|
20240809,091700,17440000,68400,68300,68400,68300,6
|
|
20240809,091600,17030100,68300,68300,68300,68300,0
|
|
20240809,091500,17030100,68300,68300,68300,68300,0
|
|
20240809,091400,17030100,68300,68300,68300,68300,4
|
|
20240809,091300,16756900,68300,68300,68300,68300,100
|
|
20240809,091200,9926900,68300,68300,68300,68300,0
|
|
20240809,091100,9926900,68300,68300,68300,68300,0
|
|
20240809,091000,9926900,68300,68300,68300,68300,23
|
|
20240809,090900,8356000,68500,68500,68500,68500,81
|
|
20240809,090800,2807500,68500,68600,68600,68500,4
|
|
20240809,090700,2533200,68600,68600,68600,68600,0
|
|
20240809,090600,2533200,68600,68600,68600,68600,1
|
|
20240809,090500,2464600,68600,68600,68600,68600,3
|
|
20240809,090400,2258800,68500,68500,68500,68500,1
|
|
20240809,090300,2190300,68500,68500,68700,68500,12
|
|
20240809,090200,1367600,68500,68500,68500,68500,0
|
|
20240809,090100,1367600,68500,68500,68500,68500,0
|
|
20240809,090000,1367600,68500,68100,68500,68100,20
|