573 lines
29 KiB
CSV
573 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240822,183000,690133100,73400,73400,73400,73400,60
|
|
20240822,182900,690133100,73400,73400,73400,73400,0
|
|
20240822,182800,690133100,73400,73400,73400,73400,0
|
|
20240822,182700,690133100,73400,73400,73400,73400,0
|
|
20240822,182600,690133100,73400,73400,73400,73400,0
|
|
20240822,182500,690133100,73400,73400,73400,73400,0
|
|
20240822,182400,690133100,73400,73400,73400,73400,0
|
|
20240822,182300,690133100,73400,73400,73400,73400,0
|
|
20240822,182200,690133100,73400,73400,73400,73400,0
|
|
20240822,182100,690133100,73400,73400,73400,73400,0
|
|
20240822,182000,690133100,73400,73400,73400,73400,0
|
|
20240822,181900,690133100,73400,73400,73400,73400,0
|
|
20240822,181800,690133100,73400,73400,73400,73400,0
|
|
20240822,181700,690133100,73400,73400,73400,73400,0
|
|
20240822,181600,690133100,73400,73400,73400,73400,0
|
|
20240822,181500,690133100,73400,73400,73400,73400,0
|
|
20240822,181400,690133100,73400,73400,73400,73400,0
|
|
20240822,181300,690133100,73400,73400,73400,73400,0
|
|
20240822,181200,690133100,73400,73400,73400,73400,0
|
|
20240822,181100,690133100,73400,73400,73400,73400,0
|
|
20240822,181000,690133100,73400,73400,73400,73400,0
|
|
20240822,180900,690133100,73400,73400,73400,73400,0
|
|
20240822,180800,690133100,73400,73400,73400,73400,0
|
|
20240822,180700,690133100,73400,73400,73400,73400,0
|
|
20240822,180600,690133100,73400,73400,73400,73400,0
|
|
20240822,180500,690133100,73400,73400,73400,73400,0
|
|
20240822,180400,690133100,73400,73400,73400,73400,0
|
|
20240822,180300,690133100,73400,73400,73400,73400,0
|
|
20240822,180200,690133100,73400,73400,73400,73400,0
|
|
20240822,180100,690133100,73400,73400,73400,73400,0
|
|
20240822,180000,690133100,73400,73400,73400,73400,60
|
|
20240822,175900,690133100,73400,73400,73400,73400,0
|
|
20240822,175800,690133100,73400,73400,73400,73400,0
|
|
20240822,175700,690133100,73400,73400,73400,73400,0
|
|
20240822,175600,690133100,73400,73400,73400,73400,0
|
|
20240822,175500,690133100,73400,73400,73400,73400,0
|
|
20240822,175400,690133100,73400,73400,73400,73400,0
|
|
20240822,175300,690133100,73400,73400,73400,73400,0
|
|
20240822,175200,690133100,73400,73400,73400,73400,0
|
|
20240822,175100,690133100,73400,73400,73400,73400,0
|
|
20240822,175000,690133100,73400,73400,73400,73400,0
|
|
20240822,174900,690133100,73400,73400,73400,73400,0
|
|
20240822,174800,690133100,73400,73400,73400,73400,0
|
|
20240822,174700,690133100,73400,73400,73400,73400,0
|
|
20240822,174600,690133100,73400,73400,73400,73400,0
|
|
20240822,174500,690133100,73400,73400,73400,73400,0
|
|
20240822,174400,690133100,73400,73400,73400,73400,0
|
|
20240822,174300,690133100,73400,73400,73400,73400,0
|
|
20240822,174200,690133100,73400,73400,73400,73400,0
|
|
20240822,174100,690133100,73400,73400,73400,73400,0
|
|
20240822,174000,690133100,73400,73400,73400,73400,0
|
|
20240822,173900,690133100,73400,73400,73400,73400,0
|
|
20240822,173800,690133100,73400,73400,73400,73400,0
|
|
20240822,173700,690133100,73400,73400,73400,73400,0
|
|
20240822,173600,690133100,73400,73400,73400,73400,0
|
|
20240822,173500,690133100,73400,73400,73400,73400,0
|
|
20240822,173400,690133100,73400,73400,73400,73400,0
|
|
20240822,173300,690133100,73400,73400,73400,73400,0
|
|
20240822,173200,690133100,73400,73400,73400,73400,0
|
|
20240822,173100,690133100,73400,73400,73400,73400,0
|
|
20240822,173000,690133100,73400,73400,73400,73400,60
|
|
20240822,172900,690133100,73400,73400,73400,73400,0
|
|
20240822,172800,690133100,73400,73400,73400,73400,0
|
|
20240822,172700,690133100,73400,73400,73400,73400,0
|
|
20240822,172600,690133100,73400,73400,73400,73400,0
|
|
20240822,172500,690133100,73400,73400,73400,73400,0
|
|
20240822,172400,690133100,73400,73400,73400,73400,0
|
|
20240822,172300,690133100,73400,73400,73400,73400,0
|
|
20240822,172200,690133100,73400,73400,73400,73400,0
|
|
20240822,172100,690133100,73400,73400,73400,73400,0
|
|
20240822,172000,690133100,73400,73400,73400,73400,0
|
|
20240822,171900,690133100,73400,73400,73400,73400,0
|
|
20240822,171800,690133100,73400,73400,73400,73400,0
|
|
20240822,171700,690133100,73400,73400,73400,73400,0
|
|
20240822,171600,690133100,73400,73400,73400,73400,0
|
|
20240822,171500,690133100,73400,73400,73400,73400,0
|
|
20240822,171400,690133100,73400,73400,73400,73400,0
|
|
20240822,171300,690133100,73400,73400,73400,73400,0
|
|
20240822,171200,690133100,73400,73400,73400,73400,0
|
|
20240822,171100,690133100,73400,73400,73400,73400,0
|
|
20240822,171000,690133100,73400,73400,73400,73400,0
|
|
20240822,170900,690133100,73400,73400,73400,73400,0
|
|
20240822,170800,690133100,73400,73400,73400,73400,0
|
|
20240822,170700,690133100,73400,73400,73400,73400,0
|
|
20240822,170600,690133100,73400,73400,73400,73400,0
|
|
20240822,170500,690133100,73400,73400,73400,73400,0
|
|
20240822,170400,690133100,73400,73400,73400,73400,0
|
|
20240822,170300,690133100,73400,73400,73400,73400,0
|
|
20240822,170200,690133100,73400,73400,73400,73400,0
|
|
20240822,170100,690133100,73400,73400,73400,73400,0
|
|
20240822,170000,690133100,73400,73400,73400,73400,60
|
|
20240822,165900,690133100,73400,73400,73400,73400,0
|
|
20240822,165800,690133100,73400,73400,73400,73400,0
|
|
20240822,165700,690133100,73400,73400,73400,73400,0
|
|
20240822,165600,690133100,73400,73400,73400,73400,0
|
|
20240822,165500,690133100,73400,73400,73400,73400,0
|
|
20240822,165400,690133100,73400,73400,73400,73400,0
|
|
20240822,165300,690133100,73400,73400,73400,73400,0
|
|
20240822,165200,690133100,73400,73400,73400,73400,0
|
|
20240822,165100,690133100,73400,73400,73400,73400,0
|
|
20240822,165000,690133100,73400,73400,73400,73400,0
|
|
20240822,164900,690133100,73400,73400,73400,73400,0
|
|
20240822,164800,690133100,73400,73400,73400,73400,0
|
|
20240822,164700,690133100,73400,73400,73400,73400,0
|
|
20240822,164600,690133100,73400,73400,73400,73400,0
|
|
20240822,164500,690133100,73400,73400,73400,73400,0
|
|
20240822,164400,690133100,73400,73400,73400,73400,0
|
|
20240822,164300,690133100,73400,73400,73400,73400,0
|
|
20240822,164200,690133100,73400,73400,73400,73400,0
|
|
20240822,164100,690133100,73400,73400,73400,73400,0
|
|
20240822,164000,690133100,73400,73400,73400,73400,0
|
|
20240822,163900,690133100,73400,73400,73400,73400,0
|
|
20240822,163800,690133100,73400,73400,73400,73400,0
|
|
20240822,163700,690133100,73400,73400,73400,73400,0
|
|
20240822,163600,690133100,73400,73400,73400,73400,0
|
|
20240822,163500,690133100,73400,73400,73400,73400,0
|
|
20240822,163400,690133100,73400,73400,73400,73400,0
|
|
20240822,163300,690133100,73400,73400,73400,73400,0
|
|
20240822,163200,690133100,73400,73400,73400,73400,0
|
|
20240822,163100,690133100,73400,73400,73400,73400,0
|
|
20240822,163000,690133100,73400,73400,73400,73400,60
|
|
20240822,162900,690133100,73400,73400,73400,73400,0
|
|
20240822,162800,690133100,73400,73400,73400,73400,0
|
|
20240822,162700,690133100,73400,73400,73400,73400,0
|
|
20240822,162600,690133100,73400,73400,73400,73400,0
|
|
20240822,162500,690133100,73400,73400,73400,73400,0
|
|
20240822,162400,690133100,73400,73400,73400,73400,0
|
|
20240822,162300,690133100,73400,73400,73400,73400,0
|
|
20240822,162200,690133100,73400,73400,73400,73400,0
|
|
20240822,162100,690133100,73400,73400,73400,73400,0
|
|
20240822,162000,690133100,73400,73400,73400,73400,0
|
|
20240822,161900,690133100,73400,73400,73400,73400,0
|
|
20240822,161800,690133100,73400,73400,73400,73400,0
|
|
20240822,161700,690133100,73400,73400,73400,73400,0
|
|
20240822,161600,690133100,73400,73400,73400,73400,0
|
|
20240822,161500,690133100,73400,73400,73400,73400,0
|
|
20240822,161400,690133100,73400,73400,73400,73400,0
|
|
20240822,161300,690133100,73400,73400,73400,73400,0
|
|
20240822,161200,690133100,73400,73400,73400,73400,0
|
|
20240822,161100,690133100,73400,73400,73400,73400,0
|
|
20240822,161000,690133100,73400,73400,73400,73400,0
|
|
20240822,160900,690133100,73400,73400,73400,73400,0
|
|
20240822,160800,690133100,73400,73400,73400,73400,0
|
|
20240822,160700,690133100,73400,73400,73400,73400,0
|
|
20240822,160600,690133100,73400,73400,73400,73400,0
|
|
20240822,160500,690133100,73400,73400,73400,73400,0
|
|
20240822,160400,690133100,73400,73400,73400,73400,0
|
|
20240822,160300,690133100,73400,73400,73400,73400,0
|
|
20240822,160200,690133100,73400,73400,73400,73400,0
|
|
20240822,160100,690133100,73400,73400,73400,73400,0
|
|
20240822,160000,690133100,73400,73400,73400,73400,60
|
|
20240822,155900,690133100,73400,73400,73400,73400,0
|
|
20240822,155800,690133100,73400,73400,73400,73400,0
|
|
20240822,155700,690133100,73400,73400,73400,73400,0
|
|
20240822,155600,690133100,73400,73400,73400,73400,0
|
|
20240822,155500,690133100,73400,73400,73400,73400,0
|
|
20240822,155400,690133100,73400,73400,73400,73400,0
|
|
20240822,155300,690133100,73400,73400,73400,73400,0
|
|
20240822,155200,690133100,73400,73400,73400,73400,0
|
|
20240822,155100,690133100,73400,73400,73400,73400,0
|
|
20240822,155000,690133100,73400,73400,73400,73400,0
|
|
20240822,154900,690133100,73400,73400,73400,73400,0
|
|
20240822,154800,690133100,73400,73400,73400,73400,0
|
|
20240822,154700,690133100,73400,73400,73400,73400,0
|
|
20240822,154600,690133100,73400,73400,73400,73400,0
|
|
20240822,154500,690133100,73400,73400,73400,73400,0
|
|
20240822,154400,690133100,73400,73400,73400,73400,0
|
|
20240822,154300,690133100,73400,73400,73400,73400,0
|
|
20240822,154200,690133100,73400,73400,73400,73400,0
|
|
20240822,154100,690133100,73400,73400,73400,73400,0
|
|
20240822,154000,690133100,73400,73400,73400,73400,0
|
|
20240822,153900,690133100,73400,73400,73400,73400,0
|
|
20240822,153800,690133100,73400,73400,73400,73400,0
|
|
20240822,153700,690133100,73400,73400,73400,73400,0
|
|
20240822,153600,690133100,73400,73400,73400,73400,0
|
|
20240822,153500,690133100,73400,73400,73400,73400,0
|
|
20240822,153400,690133100,73400,73400,73400,73400,0
|
|
20240822,153300,690133100,73400,73400,73400,73400,0
|
|
20240822,153200,690133100,73400,73400,73400,73400,0
|
|
20240822,153100,690133100,73400,73400,73400,73400,0
|
|
20240822,153000,690133100,73400,73400,73400,73400,120
|
|
20240822,152900,685729100,73100,73100,73100,73100,0
|
|
20240822,152800,685729100,73100,73100,73100,73100,0
|
|
20240822,152700,685729100,73100,73100,73100,73100,0
|
|
20240822,152600,685729100,73100,73100,73100,73100,0
|
|
20240822,152500,685729100,73100,73100,73100,73100,0
|
|
20240822,152400,685729100,73100,73100,73100,73100,0
|
|
20240822,152300,685729100,73100,73100,73100,73100,0
|
|
20240822,152200,685729100,73100,73100,73100,73100,0
|
|
20240822,152100,685729100,73100,73100,73100,73100,0
|
|
20240822,152000,685729100,73100,73100,73100,73100,0
|
|
20240822,151900,685729100,73100,73400,73400,73100,11
|
|
20240822,151800,684923800,73400,73400,73400,73400,0
|
|
20240822,151700,684923800,73400,73200,73400,73200,23
|
|
20240822,151600,683238300,73300,73300,73300,73300,0
|
|
20240822,151500,683238300,73300,73300,73300,73300,0
|
|
20240822,151400,683238300,73300,73300,73300,73300,25
|
|
20240822,151300,681405800,73200,73200,73200,73200,0
|
|
20240822,151200,681405800,73200,73200,73200,73200,7
|
|
20240822,151100,680893400,73200,73200,73200,73200,0
|
|
20240822,151000,680893400,73200,73200,73200,73200,0
|
|
20240822,150900,680893400,73200,73400,73400,73200,27
|
|
20240822,150800,678915100,73500,73500,73500,73500,0
|
|
20240822,150700,678915100,73500,73500,73500,73500,50
|
|
20240822,150600,675240100,73400,73400,73400,73400,11
|
|
20240822,150500,674432700,73500,73500,73500,73500,0
|
|
20240822,150400,674432700,73500,73500,73500,73500,1
|
|
20240822,150300,674359200,73500,73500,73500,73500,0
|
|
20240822,150200,674359200,73500,73500,73500,73500,20
|
|
20240822,150100,672889200,73500,73500,73500,73500,0
|
|
20240822,150000,672889200,73500,73500,73500,73500,0
|
|
20240822,145900,672889200,73500,73500,73500,73500,5
|
|
20240822,145800,672521700,73400,73400,73400,73400,2
|
|
20240822,145700,672374900,73400,73400,73400,73400,204
|
|
20240822,145600,657401300,73400,73400,73400,73400,0
|
|
20240822,145500,657401300,73400,73300,73400,73300,6
|
|
20240822,145400,656961100,73400,73400,73400,73400,0
|
|
20240822,145300,656961100,73400,73400,73400,73400,4
|
|
20240822,145200,656667500,73400,73400,73400,73400,0
|
|
20240822,145100,656667500,73400,73400,73400,73400,0
|
|
20240822,145000,656667500,73400,73400,73400,73400,0
|
|
20240822,144900,656667500,73400,73400,73400,73400,21
|
|
20240822,144800,655126100,73400,73400,73400,73400,0
|
|
20240822,144700,655126100,73400,73400,73400,73400,16
|
|
20240822,144600,653951700,73400,73500,73500,73400,31
|
|
20240822,144500,651675900,73400,73400,73400,73400,0
|
|
20240822,144400,651675900,73400,73400,73400,73400,0
|
|
20240822,144300,651675900,73400,73400,73400,73400,0
|
|
20240822,144200,651675900,73400,73500,73500,73400,36
|
|
20240822,144100,649033000,73400,73400,73400,73400,0
|
|
20240822,144000,649033000,73400,73400,73400,73400,0
|
|
20240822,143900,649033000,73400,73400,73400,73400,21
|
|
20240822,143800,647491600,73400,73400,73400,73400,0
|
|
20240822,143700,647491600,73400,73400,73400,73400,16
|
|
20240822,143600,646317200,73400,73400,73400,73400,4
|
|
20240822,143500,646023600,73400,73400,73400,73400,0
|
|
20240822,143400,646023600,73400,73400,73400,73400,17
|
|
20240822,143300,644775800,73400,73400,73400,73400,5
|
|
20240822,143200,644408800,73300,73300,73300,73300,1
|
|
20240822,143100,644335500,73400,73400,73400,73400,9
|
|
20240822,143000,643674900,73400,73400,73400,73400,19
|
|
20240822,142900,642280300,73400,73400,73400,73400,1
|
|
20240822,142800,642206900,73400,73400,73400,73400,0
|
|
20240822,142700,642206900,73400,73400,73400,73400,28
|
|
20240822,142600,640151700,73400,73400,73400,73400,3
|
|
20240822,142500,639931500,73300,73400,73400,73300,26
|
|
20240822,142400,638024100,73400,73400,73400,73400,1
|
|
20240822,142300,637950700,73400,73300,73400,73300,73
|
|
20240822,142200,632599400,73400,73400,73400,73400,16
|
|
20240822,142100,631425000,73300,73300,73300,73300,0
|
|
20240822,142000,631425000,73300,73400,73400,73300,28
|
|
20240822,141900,629370500,73300,73300,73300,73300,0
|
|
20240822,141800,629370500,73300,73400,73500,73300,8
|
|
20240822,141700,628783800,73400,73400,73400,73400,20
|
|
20240822,141600,627315800,73400,73400,73400,73400,5
|
|
20240822,141500,626948800,73400,73400,73400,73400,1
|
|
20240822,141400,626875400,73300,73300,73300,73300,14
|
|
20240822,141300,625849200,73300,73300,73300,73300,5
|
|
20240822,141200,625482700,73200,73200,73200,73200,0
|
|
20240822,141100,625482700,73200,73200,73200,73200,0
|
|
20240822,141000,625482700,73200,73300,73300,73200,49
|
|
20240822,140900,621894000,73300,73300,73300,73300,1
|
|
20240822,140800,621820700,73200,73200,73200,73200,1
|
|
20240822,140700,621747500,73200,73300,73300,73200,6
|
|
20240822,140600,621307800,73300,73300,73300,73300,1
|
|
20240822,140500,621234500,73200,73200,73200,73200,0
|
|
20240822,140400,621234500,73200,73200,73200,73200,6
|
|
20240822,140300,620795300,73100,73200,73200,73100,21
|
|
20240822,140200,619258200,73200,73200,73200,73200,14
|
|
20240822,140100,618233400,73200,73300,73300,73200,6
|
|
20240822,140000,617793800,73200,73200,73200,73200,22
|
|
20240822,135900,616183400,73200,73200,73200,73200,0
|
|
20240822,135800,616183400,73200,73200,73200,73200,0
|
|
20240822,135700,616183400,73200,73200,73200,73200,0
|
|
20240822,135600,616183400,73200,73200,73200,73200,57
|
|
20240822,135500,612011000,73300,73300,73300,73300,31
|
|
20240822,135400,609738700,73300,73400,73400,73300,35
|
|
20240822,135300,607172800,73400,73400,73500,73400,22
|
|
20240822,135200,605557900,73400,73400,73400,73400,0
|
|
20240822,135100,605557900,73400,73400,73400,73400,16
|
|
20240822,135000,604383500,73400,73400,73400,73400,1
|
|
20240822,134900,604310100,73300,73300,73300,73300,0
|
|
20240822,134800,604310100,73300,73200,73300,73200,37
|
|
20240822,134700,601600500,73200,73200,73200,73200,12
|
|
20240822,134600,600722100,73200,73200,73200,73200,20
|
|
20240822,134500,599258100,73200,73200,73200,73200,16
|
|
20240822,134400,598086900,73200,73200,73200,73200,0
|
|
20240822,134300,598086900,73200,73200,73200,73000,290
|
|
20240822,134200,576874700,73200,73200,73200,73200,0
|
|
20240822,134100,576874700,73200,73200,73200,73200,74
|
|
20240822,134000,571457900,73000,73000,73000,73000,0
|
|
20240822,133900,571457900,73000,73000,73000,73000,0
|
|
20240822,133800,571457900,73000,73200,73200,73000,30
|
|
20240822,133700,569263800,73100,73100,73100,73100,1
|
|
20240822,133600,569190700,73100,73200,73200,73100,46
|
|
20240822,133500,565826500,73200,73200,73200,73200,11
|
|
20240822,133400,565021300,73000,73000,73000,73000,0
|
|
20240822,133300,565021300,73000,73100,73100,73000,40
|
|
20240822,133200,562100200,73200,73200,73200,73200,12
|
|
20240822,133100,561221800,73200,73200,73200,73200,47
|
|
20240822,133000,557781400,73200,73200,73200,73200,0
|
|
20240822,132900,557781400,73200,73200,73200,73200,11
|
|
20240822,132800,556976200,73200,73300,73300,73200,14
|
|
20240822,132700,555950600,73200,73200,73200,73200,0
|
|
20240822,132600,555950600,73200,73200,73200,73200,32
|
|
20240822,132500,553608200,73200,73200,73200,73200,4
|
|
20240822,132400,553315400,73100,73100,73100,73100,0
|
|
20240822,132300,553315400,73100,73100,73100,73100,10
|
|
20240822,132200,552584400,73200,73200,73200,73200,5
|
|
20240822,132100,552218400,73200,73200,73200,73200,16
|
|
20240822,132000,551047200,73200,73200,73200,73200,0
|
|
20240822,131900,551047200,73200,73200,73200,73200,4
|
|
20240822,131800,550754400,73100,73100,73100,73100,50
|
|
20240822,131700,547099400,73200,73200,73200,73200,5
|
|
20240822,131600,546733400,73300,73300,73300,73300,15
|
|
20240822,131500,545633900,73300,73300,73300,73300,5
|
|
20240822,131400,545267400,73300,73300,73300,73300,16
|
|
20240822,131300,544094600,73300,73300,73300,73300,0
|
|
20240822,131200,544094600,73300,73300,73300,73300,0
|
|
20240822,131100,544094600,73300,73300,73300,73300,16
|
|
20240822,131000,542921800,73300,73300,73300,73300,13
|
|
20240822,130900,541968900,73400,73400,73400,73400,21
|
|
20240822,130800,540427500,73400,73400,73400,73400,0
|
|
20240822,130700,540427500,73400,73400,73400,73400,0
|
|
20240822,130600,540427500,73400,73400,73400,73400,19
|
|
20240822,130500,539032900,73400,73400,73400,73400,46
|
|
20240822,130400,535656500,73500,73500,73500,73500,0
|
|
20240822,130300,535656500,73500,73500,73500,73500,5
|
|
20240822,130200,535289000,73400,73400,73400,73400,0
|
|
20240822,130100,535289000,73400,73400,73400,73400,0
|
|
20240822,130000,535289000,73400,73500,73500,73400,5
|
|
20240822,125900,534921600,73500,73400,73500,73400,17
|
|
20240822,125800,533673400,73400,73400,73400,73400,0
|
|
20240822,125700,533673400,73400,73400,73400,73400,4
|
|
20240822,125600,533379800,73400,73400,73400,73400,20
|
|
20240822,125500,531911800,73400,73500,73500,73400,72
|
|
20240822,125400,526626500,73500,73500,73500,73500,0
|
|
20240822,125300,526626500,73500,73500,73500,73500,5
|
|
20240822,125200,526259000,73500,73500,73500,73500,4
|
|
20240822,125100,525965000,73500,73500,73500,73500,0
|
|
20240822,125000,525965000,73500,73500,73500,73500,8
|
|
20240822,124900,525377000,73400,73400,73400,73400,31
|
|
20240822,124800,523101600,73500,73500,73500,73500,0
|
|
20240822,124700,523101600,73500,73400,73500,73400,20
|
|
20240822,124600,521633200,73400,73400,73400,73400,4
|
|
20240822,124500,521339600,73500,73500,73500,73500,3
|
|
20240822,124400,521119100,73400,73400,73400,73400,16
|
|
20240822,124300,519944700,73500,73500,73500,73500,0
|
|
20240822,124200,519944700,73500,73500,73500,73500,4
|
|
20240822,124100,519650700,73200,73200,73200,73200,5
|
|
20240822,124000,519284700,73400,73300,73400,73200,104
|
|
20240822,123900,511669800,73400,73400,73400,73400,16
|
|
20240822,123800,510495400,73500,73500,73500,73500,4
|
|
20240822,123700,510201400,73400,73400,73400,73400,20
|
|
20240822,123600,508733400,73500,73500,73500,73500,0
|
|
20240822,123500,508733400,73500,73500,73500,73500,4
|
|
20240822,123400,508439400,73400,73400,73400,73400,37
|
|
20240822,123300,505723600,73500,73500,73500,73500,4
|
|
20240822,123200,505429600,73400,73400,73400,73400,19
|
|
20240822,123100,504035000,73400,73400,73400,73400,1
|
|
20240822,123000,503961600,73500,73500,73500,73500,4
|
|
20240822,122900,503667600,73400,73400,73400,73400,21
|
|
20240822,122800,502126200,73600,73600,73600,73600,4
|
|
20240822,122700,501831800,73300,73300,73300,73300,3
|
|
20240822,122600,501611900,73500,73500,73500,73500,0
|
|
20240822,122500,501611900,73500,73400,73500,73400,19
|
|
20240822,122400,500216900,73400,73400,73400,73400,5
|
|
20240822,122300,499849900,73400,73400,73400,73400,4
|
|
20240822,122200,499556300,73400,73400,73400,73400,16
|
|
20240822,122100,498381900,73400,73400,73400,73400,4
|
|
20240822,122000,498088300,73400,73400,73400,73400,16
|
|
20240822,121900,496913900,73400,73400,73400,73400,0
|
|
20240822,121800,496913900,73400,73300,73400,73300,9
|
|
20240822,121700,496253800,73200,73100,73200,73100,200
|
|
20240822,121600,481627800,73100,73100,73100,73100,4
|
|
20240822,121500,481335400,73000,73000,73000,73000,128
|
|
20240822,121400,471991400,72900,72900,73000,72900,107
|
|
20240822,121300,464190700,72900,72900,73000,72900,1088
|
|
20240822,121200,384875100,72900,72900,72900,72900,0
|
|
20240822,121100,384875100,72900,73000,73000,72900,10
|
|
20240822,121000,384145200,73000,73000,73000,73000,25
|
|
20240822,120900,382320200,73000,73000,73000,73000,10
|
|
20240822,120800,381590200,73000,73000,73000,73000,4
|
|
20240822,120700,381298200,73000,73000,73000,73000,10
|
|
20240822,120600,380568200,73000,73100,73100,72900,899
|
|
20240822,120500,314972700,73200,73500,73500,73200,306
|
|
20240822,120400,292530400,73600,73600,73600,73600,4
|
|
20240822,120300,292236000,73600,73600,73600,73600,0
|
|
20240822,120200,292236000,73600,73600,73600,73600,0
|
|
20240822,120100,292236000,73600,73600,73700,73600,8
|
|
20240822,120000,291646800,73500,73500,73500,73500,6
|
|
20240822,115900,291205800,73700,73700,73700,73700,4
|
|
20240822,115800,290911000,73400,73500,73500,73400,6
|
|
20240822,115700,290470200,73700,73700,73700,73700,0
|
|
20240822,115600,290470200,73700,73700,73700,73700,4
|
|
20240822,115500,290175400,73600,73500,73600,73500,5
|
|
20240822,115400,289807500,73600,73600,73600,73600,4
|
|
20240822,115300,289513100,73600,73600,73600,73600,0
|
|
20240822,115200,289513100,73600,73600,73600,73600,9
|
|
20240822,115100,288850700,73500,73500,73500,73500,10
|
|
20240822,115000,288115700,73600,73600,73600,73600,7
|
|
20240822,114900,287600500,73700,73700,73700,73700,4
|
|
20240822,114800,287305700,73600,73600,73600,73600,1
|
|
20240822,114700,287232100,73700,73700,73700,73700,4
|
|
20240822,114600,286937300,73600,73600,73600,73600,5
|
|
20240822,114500,286569300,73700,73700,73700,73700,0
|
|
20240822,114400,286569300,73700,73700,73700,73700,4
|
|
20240822,114300,286274500,73700,73700,73700,73700,0
|
|
20240822,114200,286274500,73700,73700,73700,73700,4
|
|
20240822,114100,285979700,73700,73700,73700,73700,0
|
|
20240822,114000,285979700,73700,73700,73700,73700,6
|
|
20240822,113900,285537500,73600,73600,73600,73600,14
|
|
20240822,113800,284507100,73600,73600,73600,73600,0
|
|
20240822,113700,284507100,73600,73600,73600,73600,4
|
|
20240822,113600,284212700,73500,73500,73500,73500,19
|
|
20240822,113500,282816200,73500,73500,73500,73500,4
|
|
20240822,113400,282522200,73500,73500,73500,73500,0
|
|
20240822,113300,282522200,73500,73500,73500,73500,0
|
|
20240822,113200,282522200,73500,73400,73500,73400,8
|
|
20240822,113100,281934300,73500,73500,73500,73500,0
|
|
20240822,113000,281934300,73500,73700,73700,73500,5
|
|
20240822,112900,281566000,73600,73700,73700,73600,16
|
|
20240822,112800,280387900,73700,73700,73700,73700,0
|
|
20240822,112700,280387900,73700,73700,73700,73700,13
|
|
20240822,112600,279429800,73700,73700,73700,73700,0
|
|
20240822,112500,279429800,73700,73700,73700,73700,6
|
|
20240822,112400,278987600,73700,73700,73700,73700,0
|
|
20240822,112300,278987600,73700,73700,73700,73600,15
|
|
20240822,112200,277882600,73500,73500,73500,73500,0
|
|
20240822,112100,277882600,73500,73500,73500,73500,1
|
|
20240822,112000,277809100,73700,73600,73700,73600,5
|
|
20240822,111900,277440700,73600,73600,73600,73600,3
|
|
20240822,111800,277219900,73700,73700,73700,73700,4
|
|
20240822,111700,276925100,73700,73600,73700,73600,3
|
|
20240822,111600,276704100,73600,73400,73600,73400,16
|
|
20240822,111500,275529100,73800,73700,73800,73400,214
|
|
20240822,111400,259802400,73800,73800,73800,73800,0
|
|
20240822,111300,259802400,73800,73800,73800,73800,11
|
|
20240822,111200,258990600,73800,73800,73800,73800,0
|
|
20240822,111100,258990600,73800,73800,73800,73800,4
|
|
20240822,111000,258695400,73700,73800,73800,73700,26
|
|
20240822,110900,256777700,74000,74000,74000,74000,0
|
|
20240822,110800,256777700,74000,74000,74000,74000,4
|
|
20240822,110700,256481700,74000,73900,74000,73900,3
|
|
20240822,110600,256259900,73800,73600,73800,73600,28
|
|
20240822,110500,254197900,73600,73600,73600,73600,0
|
|
20240822,110400,254197900,73600,73600,73600,73600,0
|
|
20240822,110300,254197900,73600,73600,73600,73600,9
|
|
20240822,110200,253535500,73600,73600,73600,73600,0
|
|
20240822,110100,253535500,73600,73600,73600,73600,4
|
|
20240822,110000,253241100,73500,73500,73500,73500,5
|
|
20240822,105900,252873600,73600,73600,73600,73600,0
|
|
20240822,105800,252873600,73600,73600,73600,73600,4
|
|
20240822,105700,252579200,73600,73600,73600,73600,1
|
|
20240822,105600,252505600,73600,73600,73600,73600,3
|
|
20240822,105500,252284800,73400,73500,73500,73400,55
|
|
20240822,105400,248246100,73500,73500,73500,73500,9
|
|
20240822,105300,247584600,73400,73400,73400,73400,0
|
|
20240822,105200,247584600,73400,73400,73400,73400,36
|
|
20240822,105100,244942200,73400,73400,73400,73300,7
|
|
20240822,105000,244428600,73400,73300,73400,73300,6
|
|
20240822,104900,243988400,73400,73500,73500,73400,21
|
|
20240822,104800,242446600,73500,73500,73500,73500,10
|
|
20240822,104700,241711600,73500,73500,73500,73400,187
|
|
20240822,104600,227985200,73500,73500,73500,73500,6
|
|
20240822,104500,227544200,73600,73600,73600,73600,5
|
|
20240822,104400,227176200,73700,73700,73700,73700,14
|
|
20240822,104300,226144400,73900,73900,73900,73900,0
|
|
20240822,104200,226144400,73900,73900,73900,73900,4
|
|
20240822,104100,225848800,73800,74000,74000,73800,15
|
|
20240822,104000,224739600,74000,74000,74000,74000,6
|
|
20240822,103900,224295600,74000,74000,74000,74000,4
|
|
20240822,103800,223999600,73900,73900,73900,73900,0
|
|
20240822,103700,223999600,73900,73900,73900,73900,4
|
|
20240822,103600,223704000,73900,73900,73900,73900,0
|
|
20240822,103500,223704000,73900,74000,74000,73900,34
|
|
20240822,103400,221188100,74000,74000,74000,74000,4
|
|
20240822,103300,220892100,74000,74000,74000,74000,0
|
|
20240822,103200,220892100,74000,73900,74000,73900,14
|
|
20240822,103100,219857100,74000,74000,74000,74000,0
|
|
20240822,103000,219857100,74000,73800,74000,73800,200
|
|
20240822,102900,205071700,73800,73800,73800,73800,4
|
|
20240822,102800,204776500,73800,73800,73800,73800,4
|
|
20240822,102700,204481300,73800,73800,73800,73800,4
|
|
20240822,102600,204186100,73800,73800,73800,73800,2
|
|
20240822,102500,204038500,73800,73800,73800,73800,59
|
|
20240822,102400,199684300,73700,73700,73700,73700,0
|
|
20240822,102300,199684300,73700,73700,73700,73700,9
|
|
20240822,102200,199021000,73700,73600,73700,73600,25
|
|
20240822,102100,197180300,73600,73600,73600,73600,3
|
|
20240822,102000,196959500,73600,73400,73600,73400,6
|
|
20240822,101900,196518300,73400,73400,73400,73400,5
|
|
20240822,101800,196151300,73400,73300,73400,73300,6
|
|
20240822,101700,195711400,73500,73400,73500,73400,23
|
|
20240822,101600,194022900,73400,73400,73400,73400,0
|
|
20240822,101500,194022900,73400,73400,73400,73400,4
|
|
20240822,101400,193729300,73300,73300,73300,73300,10
|
|
20240822,101300,192996300,73300,73300,73300,73300,42
|
|
20240822,101200,189917700,73200,73200,73200,73200,12
|
|
20240822,101100,189039300,73200,73200,73200,73200,0
|
|
20240822,101000,189039300,73200,73200,73200,73200,24
|
|
20240822,100900,187282500,73000,73000,73000,73000,0
|
|
20240822,100800,187282500,73000,73300,73300,73000,204
|
|
20240822,100700,172376900,73300,73300,73300,73300,20
|
|
20240822,100600,170910900,73300,73300,73300,73300,1
|
|
20240822,100500,170837600,73300,73300,73300,73300,9
|
|
20240822,100400,170177900,73300,73300,73300,73300,21
|
|
20240822,100300,168638600,73300,73400,73400,73300,14
|
|
20240822,100200,167612000,73300,73300,73300,73300,0
|
|
20240822,100100,167612000,73300,73300,73300,73300,15
|
|
20240822,100000,166512500,73300,73300,73300,73200,31
|
|
20240822,095900,164242800,73300,73300,73300,73300,5
|
|
20240822,095800,163876300,73300,73400,73400,73200,152
|
|
20240822,095700,152742100,73400,73400,73400,73400,12
|
|
20240822,095600,151861300,73500,73500,73500,73500,9
|
|
20240822,095500,151199800,73400,73300,73400,73300,164
|
|
20240822,095400,139165800,73300,73300,73300,73300,0
|
|
20240822,095300,139165800,73300,73300,73300,73200,28
|
|
20240822,095200,137113700,73200,73200,73200,73200,0
|
|
20240822,095100,137113700,73200,73200,73300,73200,21
|
|
20240822,095000,135576100,73200,73300,73300,73200,120
|
|
20240822,094900,126780600,73300,73300,73300,73200,55
|
|
20240822,094800,122751100,73300,73300,73300,73200,134
|
|
20240822,094700,112935200,73400,73400,73400,73400,0
|
|
20240822,094600,112935200,73400,73400,73400,73400,8
|
|
20240822,094500,112348000,73300,73300,73300,73300,12
|
|
20240822,094400,111468400,73300,73400,73400,73300,46
|
|
20240822,094300,108096200,73400,73400,73400,73400,6
|
|
20240822,094200,107655800,73300,73300,73300,73300,0
|
|
20240822,094100,107655800,73300,73500,73500,73300,66
|
|
20240822,094000,102815400,73400,73800,73800,73400,618
|
|
20240822,093900,57360600,73900,73900,73900,73900,3
|
|
20240822,093800,57138900,73700,73700,73700,73700,3
|
|
20240822,093700,56917800,73700,73700,73700,73700,48
|
|
20240822,093600,53380200,73800,73900,73900,73800,9
|
|
20240822,093500,52715600,73900,73900,73900,73900,0
|
|
20240822,093400,52715600,73900,73900,73900,73900,4
|
|
20240822,093300,52420000,73800,73800,73800,73800,59
|
|
20240822,093200,48065800,73800,73800,73800,73800,26
|
|
20240822,093100,46147000,73900,73900,73900,73900,38
|
|
20240822,093000,43338800,74000,73900,74000,73900,14
|
|
20240822,092900,42303700,74100,74100,74100,74100,4
|
|
20240822,092800,42007300,74000,74000,74000,74000,0
|
|
20240822,092700,42007300,74000,74100,74100,74000,9
|
|
20240822,092600,41340900,74000,74000,74000,74000,29
|
|
20240822,092500,39194900,74000,74000,74000,74000,0
|
|
20240822,092400,39194900,74000,74000,74000,74000,9
|
|
20240822,092300,38528900,74000,74000,74000,74000,0
|
|
20240822,092200,38528900,74000,74000,74000,74000,4
|
|
20240822,092100,38232900,73900,73900,73900,73900,6
|
|
20240822,092000,37789500,73900,73900,73900,73900,0
|
|
20240822,091900,37789500,73900,73900,73900,73900,110
|
|
20240822,091800,29660500,73900,73900,73900,73900,34
|
|
20240822,091700,27147900,73900,74000,74000,73800,18
|
|
20240822,091600,25818100,73900,73900,73900,73900,1
|
|
20240822,091500,25744200,73900,73900,73900,73900,57
|
|
20240822,091400,21531900,73900,74000,74000,73900,10
|
|
20240822,091300,20792400,74000,74000,74000,74000,1
|
|
20240822,091200,20718400,74000,74000,74000,74000,24
|
|
20240822,091100,18942400,73900,73900,73900,73900,1
|
|
20240822,091000,18868500,73800,74000,74000,73800,19
|
|
20240822,090900,17465500,73800,73900,73900,73800,28
|
|
20240822,090800,15398500,73900,73900,73900,73900,8
|
|
20240822,090700,14807300,74200,73900,74200,73900,10
|
|
20240822,090600,14065600,74000,74000,74000,74000,101
|
|
20240822,090500,6591600,74200,74200,74200,74200,4
|
|
20240822,090400,6294800,74200,74200,74200,74200,0
|
|
20240822,090300,6294800,74200,74200,74200,74200,1
|
|
20240822,090200,6220600,74100,74100,74100,73900,48
|
|
20240822,090100,2668200,74300,74300,74300,74300,0
|
|
20240822,090000,2668200,74300,74100,74300,74100,36
|