649 lines
33 KiB
CSV
649 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,194600,851129900,69800,69800,69800,69800,206
|
|
20240802,194500,851129900,69800,69800,69800,69800,0
|
|
20240802,194400,851129900,69800,69800,69800,69800,0
|
|
20240802,194300,851129900,69800,69800,69800,69800,0
|
|
20240802,194200,851129900,69800,69800,69800,69800,0
|
|
20240802,194100,851129900,69800,69800,69800,69800,0
|
|
20240802,194000,851129900,69800,69800,69800,69800,0
|
|
20240802,193900,851129900,69800,69800,69800,69800,0
|
|
20240802,193800,851129900,69800,69800,69800,69800,0
|
|
20240802,193700,851129900,69800,69800,69800,69800,0
|
|
20240802,193600,851129900,69800,69800,69800,69800,0
|
|
20240802,193500,851129900,69800,69800,69800,69800,0
|
|
20240802,193400,851129900,69800,69800,69800,69800,0
|
|
20240802,193300,851129900,69800,69800,69800,69800,0
|
|
20240802,193200,851129900,69800,69800,69800,69800,0
|
|
20240802,193100,851129900,69800,69800,69800,69800,0
|
|
20240802,193000,851129900,69800,69800,69800,69800,0
|
|
20240802,192900,851129900,69800,69800,69800,69800,0
|
|
20240802,192800,851129900,69800,69800,69800,69800,0
|
|
20240802,192700,851129900,69800,69800,69800,69800,0
|
|
20240802,192600,851129900,69800,69800,69800,69800,0
|
|
20240802,192500,851129900,69800,69800,69800,69800,0
|
|
20240802,192400,851129900,69800,69800,69800,69800,0
|
|
20240802,192300,851129900,69800,69800,69800,69800,0
|
|
20240802,192200,851129900,69800,69800,69800,69800,0
|
|
20240802,192100,851129900,69800,69800,69800,69800,0
|
|
20240802,192000,851129900,69800,69800,69800,69800,0
|
|
20240802,191900,851129900,69800,69800,69800,69800,0
|
|
20240802,191800,851129900,69800,69800,69800,69800,0
|
|
20240802,191700,851129900,69800,69800,69800,69800,0
|
|
20240802,191600,851129900,69800,69800,69800,69800,206
|
|
20240802,191500,851129900,69800,69800,69800,69800,0
|
|
20240802,191400,851129900,69800,69800,69800,69800,0
|
|
20240802,191300,851129900,69800,69800,69800,69800,0
|
|
20240802,191200,851129900,69800,69800,69800,69800,0
|
|
20240802,191100,851129900,69800,69800,69800,69800,0
|
|
20240802,191000,851129900,69800,69800,69800,69800,0
|
|
20240802,190900,851129900,69800,69800,69800,69800,0
|
|
20240802,190800,851129900,69800,69800,69800,69800,0
|
|
20240802,190700,851129900,69800,69800,69800,69800,0
|
|
20240802,190600,851129900,69800,69800,69800,69800,0
|
|
20240802,190500,851129900,69800,69800,69800,69800,0
|
|
20240802,190400,851129900,69800,69800,69800,69800,0
|
|
20240802,190300,851129900,69800,69800,69800,69800,0
|
|
20240802,190200,851129900,69800,69800,69800,69800,0
|
|
20240802,190100,851129900,69800,69800,69800,69800,0
|
|
20240802,190000,851129900,69800,69800,69800,69800,0
|
|
20240802,185900,851129900,69800,69800,69800,69800,0
|
|
20240802,185800,851129900,69800,69800,69800,69800,0
|
|
20240802,185700,851129900,69800,69800,69800,69800,0
|
|
20240802,185600,851129900,69800,69800,69800,69800,0
|
|
20240802,185500,851129900,69800,69800,69800,69800,0
|
|
20240802,185400,851129900,69800,69800,69800,69800,0
|
|
20240802,185300,851129900,69800,69800,69800,69800,0
|
|
20240802,185200,851129900,69800,69800,69800,69800,0
|
|
20240802,185100,851129900,69800,69800,69800,69800,0
|
|
20240802,185000,851129900,69800,69800,69800,69800,0
|
|
20240802,184900,851129900,69800,69800,69800,69800,0
|
|
20240802,184800,851129900,69800,69800,69800,69800,0
|
|
20240802,184700,851129900,69800,69800,69800,69800,0
|
|
20240802,184600,851129900,69800,69800,69800,69800,206
|
|
20240802,184500,851129900,69800,69800,69800,69800,0
|
|
20240802,184400,851129900,69800,69800,69800,69800,0
|
|
20240802,184300,851129900,69800,69800,69800,69800,0
|
|
20240802,184200,851129900,69800,69800,69800,69800,0
|
|
20240802,184100,851129900,69800,69800,69800,69800,0
|
|
20240802,184000,851129900,69800,69800,69800,69800,0
|
|
20240802,183900,851129900,69800,69800,69800,69800,0
|
|
20240802,183800,851129900,69800,69800,69800,69800,0
|
|
20240802,183700,851129900,69800,69800,69800,69800,0
|
|
20240802,183600,851129900,69800,69800,69800,69800,0
|
|
20240802,183500,851129900,69800,69800,69800,69800,0
|
|
20240802,183400,851129900,69800,69800,69800,69800,0
|
|
20240802,183300,851129900,69800,69800,69800,69800,0
|
|
20240802,183200,851129900,69800,69800,69800,69800,0
|
|
20240802,183100,851129900,69800,69800,69800,69800,0
|
|
20240802,183000,851129900,69800,69800,69800,69800,0
|
|
20240802,182900,851129900,69800,69800,69800,69800,0
|
|
20240802,182800,851129900,69800,69800,69800,69800,0
|
|
20240802,182700,851129900,69800,69800,69800,69800,0
|
|
20240802,182600,851129900,69800,69800,69800,69800,0
|
|
20240802,182500,851129900,69800,69800,69800,69800,0
|
|
20240802,182400,851129900,69800,69800,69800,69800,0
|
|
20240802,182300,851129900,69800,69800,69800,69800,0
|
|
20240802,182200,851129900,69800,69800,69800,69800,0
|
|
20240802,182100,851129900,69800,69800,69800,69800,0
|
|
20240802,182000,851129900,69800,69800,69800,69800,0
|
|
20240802,181900,851129900,69800,69800,69800,69800,0
|
|
20240802,181800,851129900,69800,69800,69800,69800,0
|
|
20240802,181700,851129900,69800,69800,69800,69800,0
|
|
20240802,181600,851129900,69800,69800,69800,69800,206
|
|
20240802,181500,851129900,69800,69800,69800,69800,0
|
|
20240802,181400,851129900,69800,69800,69800,69800,0
|
|
20240802,181300,851129900,69800,69800,69800,69800,0
|
|
20240802,181200,851129900,69800,69800,69800,69800,0
|
|
20240802,181100,851129900,69800,69800,69800,69800,0
|
|
20240802,181000,851129900,69800,69800,69800,69800,0
|
|
20240802,180900,851129900,69800,69800,69800,69800,0
|
|
20240802,180800,851129900,69800,69800,69800,69800,0
|
|
20240802,180700,851129900,69800,69800,69800,69800,0
|
|
20240802,180600,851129900,69800,69800,69800,69800,0
|
|
20240802,180500,851129900,69800,69800,69800,69800,0
|
|
20240802,180400,851129900,69800,69800,69800,69800,0
|
|
20240802,180300,851129900,69800,69800,69800,69800,0
|
|
20240802,180200,851129900,69800,69800,69800,69800,0
|
|
20240802,180100,851129900,69800,69800,69800,69800,0
|
|
20240802,180000,851129900,69800,69800,69800,69800,0
|
|
20240802,175900,851129900,69800,69800,69800,69800,0
|
|
20240802,175800,851129900,69800,69800,69800,69800,0
|
|
20240802,175700,851129900,69800,69800,69800,69800,0
|
|
20240802,175600,851129900,69800,69800,69800,69800,0
|
|
20240802,175500,851129900,69800,69800,69800,69800,0
|
|
20240802,175400,851129900,69800,69800,69800,69800,0
|
|
20240802,175300,851129900,69800,69800,69800,69800,0
|
|
20240802,175200,851129900,69800,69800,69800,69800,0
|
|
20240802,175100,851129900,69800,69800,69800,69800,0
|
|
20240802,175000,851129900,69800,69800,69800,69800,0
|
|
20240802,174900,851129900,69800,69800,69800,69800,0
|
|
20240802,174800,851129900,69800,69800,69800,69800,0
|
|
20240802,174700,851129900,69800,69800,69800,69800,0
|
|
20240802,174600,851129900,69800,69800,69800,69800,206
|
|
20240802,174500,851129900,69800,69800,69800,69800,0
|
|
20240802,174400,851129900,69800,69800,69800,69800,0
|
|
20240802,174300,851129900,69800,69800,69800,69800,0
|
|
20240802,174200,851129900,69800,69800,69800,69800,0
|
|
20240802,174100,851129900,69800,69800,69800,69800,0
|
|
20240802,174000,851129900,69800,69800,69800,69800,0
|
|
20240802,173900,851129900,69800,69800,69800,69800,0
|
|
20240802,173800,851129900,69800,69800,69800,69800,0
|
|
20240802,173700,851129900,69800,69800,69800,69800,0
|
|
20240802,173600,851129900,69800,69800,69800,69800,0
|
|
20240802,173500,851129900,69800,69800,69800,69800,0
|
|
20240802,173400,851129900,69800,69800,69800,69800,0
|
|
20240802,173300,851129900,69800,69800,69800,69800,0
|
|
20240802,173200,851129900,69800,69800,69800,69800,0
|
|
20240802,173100,851129900,69800,69800,69800,69800,0
|
|
20240802,173000,851129900,69800,69800,69800,69800,0
|
|
20240802,172900,851129900,69800,69800,69800,69800,0
|
|
20240802,172800,851129900,69800,69800,69800,69800,0
|
|
20240802,172700,851129900,69800,69800,69800,69800,0
|
|
20240802,172600,851129900,69800,69800,69800,69800,0
|
|
20240802,172500,851129900,69800,69800,69800,69800,0
|
|
20240802,172400,851129900,69800,69800,69800,69800,0
|
|
20240802,172300,851129900,69800,69800,69800,69800,0
|
|
20240802,172200,851129900,69800,69800,69800,69800,0
|
|
20240802,172100,851129900,69800,69800,69800,69800,0
|
|
20240802,172000,851129900,69800,69800,69800,69800,0
|
|
20240802,171900,851129900,69800,69800,69800,69800,0
|
|
20240802,171800,851129900,69800,69800,69800,69800,0
|
|
20240802,171700,851129900,69800,69800,69800,69800,0
|
|
20240802,171600,851129900,69800,69800,69800,69800,206
|
|
20240802,171500,851129900,69800,69800,69800,69800,0
|
|
20240802,171400,851129900,69800,69800,69800,69800,0
|
|
20240802,171300,851129900,69800,69800,69800,69800,0
|
|
20240802,171200,851129900,69800,69800,69800,69800,0
|
|
20240802,171100,851129900,69800,69800,69800,69800,0
|
|
20240802,171000,851129900,69800,69800,69800,69800,0
|
|
20240802,170900,851129900,69800,69800,69800,69800,0
|
|
20240802,170800,851129900,69800,69800,69800,69800,0
|
|
20240802,170700,851129900,69800,69800,69800,69800,0
|
|
20240802,170600,851129900,69800,69800,69800,69800,0
|
|
20240802,170500,851129900,69800,69800,69800,69800,0
|
|
20240802,170400,851129900,69800,69800,69800,69800,0
|
|
20240802,170300,851129900,69800,69800,69800,69800,0
|
|
20240802,170200,851129900,69800,69800,69800,69800,0
|
|
20240802,170100,851129900,69800,69800,69800,69800,0
|
|
20240802,170000,851129900,69800,69800,69800,69800,0
|
|
20240802,165900,851129900,69800,69800,69800,69800,0
|
|
20240802,165800,851129900,69800,69800,69800,69800,0
|
|
20240802,165700,851129900,69800,69800,69800,69800,0
|
|
20240802,165600,851129900,69800,69800,69800,69800,0
|
|
20240802,165500,851129900,69800,69800,69800,69800,0
|
|
20240802,165400,851129900,69800,69800,69800,69800,0
|
|
20240802,165300,851129900,69800,69800,69800,69800,0
|
|
20240802,165200,851129900,69800,69800,69800,69800,0
|
|
20240802,165100,851129900,69800,69800,69800,69800,0
|
|
20240802,165000,851129900,69800,69800,69800,69800,0
|
|
20240802,164900,851129900,69800,69800,69800,69800,0
|
|
20240802,164800,851129900,69800,69800,69800,69800,0
|
|
20240802,164700,851129900,69800,69800,69800,69800,0
|
|
20240802,164600,851129900,69800,69800,69800,69800,206
|
|
20240802,164500,851129900,69800,69800,69800,69800,0
|
|
20240802,164400,851129900,69800,69800,69800,69800,0
|
|
20240802,164300,851129900,69800,69800,69800,69800,0
|
|
20240802,164200,851129900,69800,69800,69800,69800,0
|
|
20240802,164100,851129900,69800,69800,69800,69800,0
|
|
20240802,164000,851129900,69800,69800,69800,69800,0
|
|
20240802,163900,851129900,69800,69800,69800,69800,0
|
|
20240802,163800,851129900,69800,69800,69800,69800,0
|
|
20240802,163700,851129900,69800,69800,69800,69800,0
|
|
20240802,163600,851129900,69800,69800,69800,69800,0
|
|
20240802,163500,851129900,69800,69800,69800,69800,0
|
|
20240802,163400,851129900,69800,69800,69800,69800,0
|
|
20240802,163300,851129900,69800,69800,69800,69800,0
|
|
20240802,163200,851129900,69800,69800,69800,69800,0
|
|
20240802,163100,851129900,69800,69800,69800,69800,0
|
|
20240802,163000,851129900,69800,69800,69800,69800,0
|
|
20240802,162900,851129900,69800,69800,69800,69800,0
|
|
20240802,162800,851129900,69800,69800,69800,69800,0
|
|
20240802,162700,851129900,69800,69800,69800,69800,0
|
|
20240802,162600,851129900,69800,69800,69800,69800,0
|
|
20240802,162500,851129900,69800,69800,69800,69800,0
|
|
20240802,162400,851129900,69800,69800,69800,69800,0
|
|
20240802,162300,851129900,69800,69800,69800,69800,0
|
|
20240802,162200,851129900,69800,69800,69800,69800,0
|
|
20240802,162100,851129900,69800,69800,69800,69800,0
|
|
20240802,162000,851129900,69800,69800,69800,69800,0
|
|
20240802,161900,851129900,69800,69800,69800,69800,0
|
|
20240802,161800,851129900,69800,69800,69800,69800,0
|
|
20240802,161700,851129900,69800,69800,69800,69800,0
|
|
20240802,161600,851129900,69800,69800,69800,69800,206
|
|
20240802,161500,851129900,69800,69800,69800,69800,0
|
|
20240802,161400,851129900,69800,69800,69800,69800,0
|
|
20240802,161300,851129900,69800,69800,69800,69800,0
|
|
20240802,161200,851129900,69800,69800,69800,69800,0
|
|
20240802,161100,851129900,69800,69800,69800,69800,0
|
|
20240802,161000,851129900,69800,69800,69800,69800,0
|
|
20240802,160900,851129900,69800,69800,69800,69800,0
|
|
20240802,160800,851129900,69800,69800,69800,69800,0
|
|
20240802,160700,851129900,69800,69800,69800,69800,0
|
|
20240802,160600,851129900,69800,69800,69800,69800,0
|
|
20240802,160500,851129900,69800,69800,69800,69800,0
|
|
20240802,160400,851129900,69800,69800,69800,69800,0
|
|
20240802,160300,851129900,69800,69800,69800,69800,0
|
|
20240802,160200,851129900,69800,69800,69800,69800,0
|
|
20240802,160100,851129900,69800,69800,69800,69800,0
|
|
20240802,160000,851129900,69800,69800,69800,69800,0
|
|
20240802,155900,851129900,69800,69800,69800,69800,0
|
|
20240802,155800,851129900,69800,69800,69800,69800,0
|
|
20240802,155700,851129900,69800,69800,69800,69800,0
|
|
20240802,155600,851129900,69800,69800,69800,69800,0
|
|
20240802,155500,851129900,69800,69800,69800,69800,0
|
|
20240802,155400,851129900,69800,69800,69800,69800,0
|
|
20240802,155300,851129900,69800,69800,69800,69800,0
|
|
20240802,155200,851129900,69800,69800,69800,69800,0
|
|
20240802,155100,851129900,69800,69800,69800,69800,0
|
|
20240802,155000,851129900,69800,69800,69800,69800,0
|
|
20240802,154900,851129900,69800,69800,69800,69800,0
|
|
20240802,154800,851129900,69800,69800,69800,69800,0
|
|
20240802,154700,851129900,69800,69800,69800,69800,0
|
|
20240802,154600,851129900,69800,69800,69800,69800,206
|
|
20240802,154500,851129900,69800,69800,69800,69800,0
|
|
20240802,154400,851129900,69800,69800,69800,69800,0
|
|
20240802,154300,851129900,69800,69800,69800,69800,0
|
|
20240802,154200,851129900,69800,69800,69800,69800,0
|
|
20240802,154100,851129900,69800,69800,69800,69800,0
|
|
20240802,154000,851129900,69800,69800,69800,69800,0
|
|
20240802,153900,851129900,69800,69800,69800,69800,0
|
|
20240802,153800,851129900,69800,69800,69800,69800,0
|
|
20240802,153700,851129900,69800,69800,69800,69800,0
|
|
20240802,153600,851129900,69800,69800,69800,69800,0
|
|
20240802,153500,851129900,69800,69800,69800,69800,0
|
|
20240802,153400,851129900,69800,69800,69800,69800,0
|
|
20240802,153300,851129900,69800,69800,69800,69800,0
|
|
20240802,153200,851129900,69800,69800,69800,69800,0
|
|
20240802,153100,851129900,69800,69800,69800,69800,0
|
|
20240802,153000,851129900,69800,69800,69800,69800,206
|
|
20240802,152900,836751100,69700,69700,69700,69700,0
|
|
20240802,152800,836751100,69700,69700,69700,69700,0
|
|
20240802,152700,836751100,69700,69700,69700,69700,0
|
|
20240802,152600,836751100,69700,69700,69700,69700,0
|
|
20240802,152500,836751100,69700,69700,69700,69700,0
|
|
20240802,152400,836751100,69700,69700,69700,69700,0
|
|
20240802,152300,836751100,69700,69700,69700,69700,0
|
|
20240802,152200,836751100,69700,69700,69700,69700,0
|
|
20240802,152100,836751100,69700,69700,69700,69700,0
|
|
20240802,152000,836751100,69700,69700,69700,69700,0
|
|
20240802,151900,836751100,69700,69800,69800,69700,35
|
|
20240802,151800,834308500,69700,69700,69800,69700,54
|
|
20240802,151700,830541700,69600,69400,69600,69400,109
|
|
20240802,151600,822961000,69400,69500,69500,69400,12
|
|
20240802,151500,822127500,69500,69400,69600,69400,46
|
|
20240802,151400,818930700,69300,69400,69400,69300,17
|
|
20240802,151300,817752000,69400,69400,69400,69400,26
|
|
20240802,151200,815947600,69300,69300,69300,69300,0
|
|
20240802,151100,815947600,69300,69200,69400,69200,61
|
|
20240802,151000,811725600,69100,69200,69200,69000,50
|
|
20240802,150900,808270700,69200,69200,69200,69200,6
|
|
20240802,150800,807855500,69200,69200,69200,69200,49
|
|
20240802,150700,804464700,69200,69200,69200,69200,0
|
|
20240802,150600,804464700,69200,69200,69200,69200,31
|
|
20240802,150500,802319500,69200,69200,69200,69200,0
|
|
20240802,150400,802319500,69200,69200,69200,69100,19
|
|
20240802,150300,801004800,69200,69100,69200,69100,31
|
|
20240802,150200,798859700,69100,69000,69100,69000,46
|
|
20240802,150100,795683200,68900,69000,69000,68900,10
|
|
20240802,150000,794994100,69000,68900,69000,68900,34
|
|
20240802,145900,792648800,68900,68900,68900,68900,0
|
|
20240802,145800,792648800,68900,68900,68900,68900,8
|
|
20240802,145700,792097600,68900,69000,69000,68900,6
|
|
20240802,145600,791683700,69000,69000,69000,69000,1
|
|
20240802,145500,791614700,69000,69000,69000,69000,2
|
|
20240802,145400,791476700,68900,68900,68900,68900,3
|
|
20240802,145300,791270000,68800,68800,68800,68800,7
|
|
20240802,145200,790788400,68800,68800,68800,68800,1
|
|
20240802,145100,790719600,68800,68800,68800,68800,0
|
|
20240802,145000,790719600,68800,68800,68800,68800,21
|
|
20240802,144900,789274800,68700,68700,68700,68700,0
|
|
20240802,144800,789274800,68700,68700,68700,68700,3
|
|
20240802,144700,789068700,68800,68800,68800,68800,0
|
|
20240802,144600,789068700,68800,68800,68800,68800,0
|
|
20240802,144500,789068700,68800,68800,68800,68800,135
|
|
20240802,144400,779780700,68700,68700,68700,68700,5
|
|
20240802,144300,779437200,68800,68800,68800,68800,0
|
|
20240802,144200,779437200,68800,68800,68800,68800,0
|
|
20240802,144100,779437200,68800,68800,68800,68800,10
|
|
20240802,144000,778749200,68800,68800,68800,68800,2
|
|
20240802,143900,778611600,68600,68700,68700,68600,110
|
|
20240802,143800,771058700,68700,68800,68800,68700,6
|
|
20240802,143700,770646000,68800,68800,68800,68800,0
|
|
20240802,143600,770646000,68800,68800,68800,68800,0
|
|
20240802,143500,770646000,68800,68800,68800,68800,0
|
|
20240802,143400,770646000,68800,68800,68800,68800,4
|
|
20240802,143300,770370800,68800,68800,68800,68800,1
|
|
20240802,143200,770302000,68800,68800,68800,68800,0
|
|
20240802,143100,770302000,68800,68700,68800,68700,149
|
|
20240802,143000,760050900,68600,68500,68600,68500,702
|
|
20240802,142900,711963600,68500,69000,69000,68400,1449
|
|
20240802,142800,612424800,69100,69100,69100,69100,0
|
|
20240802,142700,612424800,69100,69100,69100,69100,0
|
|
20240802,142600,612424800,69100,69100,69100,69100,3
|
|
20240802,142500,612217500,69100,69100,69100,69100,0
|
|
20240802,142400,612217500,69100,69100,69100,69100,2
|
|
20240802,142300,612079300,69000,69000,69000,69000,0
|
|
20240802,142200,612079300,69000,69000,69000,69000,1
|
|
20240802,142100,612010300,69000,69000,69000,69000,5
|
|
20240802,142000,611665300,69000,69000,69000,69000,4
|
|
20240802,141900,611389300,69000,69000,69000,69000,78
|
|
20240802,141800,606007300,69000,69000,69000,69000,0
|
|
20240802,141700,606007300,69000,69000,69000,69000,0
|
|
20240802,141600,606007300,69000,69000,69000,69000,1
|
|
20240802,141500,605938300,69000,69000,69000,68800,111
|
|
20240802,141400,598297500,68900,69000,69000,68900,5
|
|
20240802,141300,597952600,69000,69000,69000,69000,62
|
|
20240802,141200,593674600,68900,69000,69000,68900,209
|
|
20240802,141100,579268800,68900,69200,69200,68900,596
|
|
20240802,141000,538148200,69300,69300,69300,69300,15
|
|
20240802,140900,537108700,69200,69200,69200,69200,0
|
|
20240802,140800,537108700,69200,69200,69200,69200,0
|
|
20240802,140700,537108700,69200,69200,69200,69200,0
|
|
20240802,140600,537108700,69200,69200,69200,69200,59
|
|
20240802,140500,533025900,69200,69200,69200,69200,0
|
|
20240802,140400,533025900,69200,69200,69200,69200,73
|
|
20240802,140300,527974300,69200,69400,69400,69000,2187
|
|
20240802,140200,376708300,69400,69400,69400,69400,27
|
|
20240802,140100,374834500,69400,69400,69400,69400,13
|
|
20240802,140000,373932300,69500,69500,69500,69500,3
|
|
20240802,135900,373723800,69400,69400,69400,69400,0
|
|
20240802,135800,373723800,69400,69400,69400,69400,0
|
|
20240802,135700,373723800,69400,69400,69400,69400,108
|
|
20240802,135600,366228600,69400,69400,69400,69400,31
|
|
20240802,135500,364077200,69400,69400,69400,69400,0
|
|
20240802,135400,364077200,69400,69400,69400,69400,0
|
|
20240802,135300,364077200,69400,69400,69400,69400,0
|
|
20240802,135200,364077200,69400,69400,69400,69400,0
|
|
20240802,135100,364077200,69400,69400,69400,69400,2
|
|
20240802,135000,363938400,69400,69400,69400,69400,0
|
|
20240802,134900,363938400,69400,69400,69400,69400,120
|
|
20240802,134800,355610400,69500,69500,69500,69500,10
|
|
20240802,134700,354915400,69500,69500,69500,69500,9
|
|
20240802,134600,354289900,69500,69500,69500,69500,0
|
|
20240802,134500,354289900,69500,69500,69500,69500,0
|
|
20240802,134400,354289900,69500,69500,69500,69500,0
|
|
20240802,134300,354289900,69500,69500,69500,69500,0
|
|
20240802,134200,354289900,69500,69500,69500,69500,0
|
|
20240802,134100,354289900,69500,69500,69500,69500,5
|
|
20240802,134000,353942400,69500,69500,69500,69500,4
|
|
20240802,133900,353664400,69500,69500,69500,69500,0
|
|
20240802,133800,353664400,69500,69500,69500,69500,9
|
|
20240802,133700,353038900,69500,69500,69500,69500,0
|
|
20240802,133600,353038900,69500,69500,69500,69500,0
|
|
20240802,133500,353038900,69500,69500,69500,69500,0
|
|
20240802,133400,353038900,69500,69600,69600,69500,44
|
|
20240802,133300,349976600,69500,69500,69500,69500,0
|
|
20240802,133200,349976600,69500,69500,69500,69500,0
|
|
20240802,133100,349976600,69500,69500,69500,69500,0
|
|
20240802,133000,349976600,69500,69500,69500,69500,6
|
|
20240802,132900,349559600,69400,69400,69400,69400,0
|
|
20240802,132800,349559600,69400,69400,69400,69400,0
|
|
20240802,132700,349559600,69400,69400,69400,69400,0
|
|
20240802,132600,349559600,69400,69400,69400,69400,0
|
|
20240802,132500,349559600,69400,69400,69400,69400,0
|
|
20240802,132400,349559600,69400,69400,69400,69400,0
|
|
20240802,132300,349559600,69400,69500,69500,69400,15
|
|
20240802,132200,348517900,69500,69500,69500,69500,0
|
|
20240802,132100,348517900,69500,69500,69500,69500,0
|
|
20240802,132000,348517900,69500,69400,69500,69400,21
|
|
20240802,131900,347058900,69500,69500,69500,69500,0
|
|
20240802,131800,347058900,69500,69500,69500,69500,2
|
|
20240802,131700,346919900,69500,69500,69500,69500,15
|
|
20240802,131600,345877400,69500,69500,69500,69500,0
|
|
20240802,131500,345877400,69500,69500,69500,69500,1
|
|
20240802,131400,345807900,69500,69500,69500,69500,5
|
|
20240802,131300,345460400,69500,69500,69500,69500,0
|
|
20240802,131200,345460400,69500,69500,69500,69500,1
|
|
20240802,131100,345390900,69500,69500,69500,69500,1
|
|
20240802,131000,345321400,69500,69500,69500,69500,0
|
|
20240802,130900,345321400,69500,69500,69500,69500,0
|
|
20240802,130800,345321400,69500,69500,69500,69500,13
|
|
20240802,130700,344417900,69500,69500,69500,69500,2
|
|
20240802,130600,344278900,69500,69500,69500,69500,0
|
|
20240802,130500,344278900,69500,69500,69500,69500,0
|
|
20240802,130400,344278900,69500,69500,69500,69500,15
|
|
20240802,130300,343236400,69500,69500,69500,69500,31
|
|
20240802,130200,341081900,69500,69500,69500,69500,2
|
|
20240802,130100,340942900,69500,69500,69500,69500,4
|
|
20240802,130000,340664900,69500,69500,69500,69500,6
|
|
20240802,125900,340247900,69500,69500,69500,69500,0
|
|
20240802,125800,340247900,69500,69500,69500,69500,0
|
|
20240802,125700,340247900,69500,69500,69500,69500,15
|
|
20240802,125600,339205400,69600,69600,69600,69600,0
|
|
20240802,125500,339205400,69600,69600,69600,69600,1
|
|
20240802,125400,339135800,69500,69500,69500,69500,4
|
|
20240802,125300,338857800,69400,69400,69400,69400,0
|
|
20240802,125200,338857800,69400,69400,69400,69400,0
|
|
20240802,125100,338857800,69400,69400,69400,69400,0
|
|
20240802,125000,338857800,69400,69400,69400,69400,0
|
|
20240802,124900,338857800,69400,69500,69500,69400,105
|
|
20240802,124800,331569900,69700,69700,69700,69700,5
|
|
20240802,124700,331221400,69500,69500,69500,69500,0
|
|
20240802,124600,331221400,69500,69500,69500,69500,1
|
|
20240802,124500,331151900,69500,69500,69500,69500,0
|
|
20240802,124400,331151900,69500,69500,69500,69500,0
|
|
20240802,124300,331151900,69500,69500,69500,69500,0
|
|
20240802,124200,331151900,69500,69500,69500,69500,0
|
|
20240802,124100,331151900,69500,69500,69500,69500,7
|
|
20240802,124000,330665400,69500,69500,69500,69500,7
|
|
20240802,123900,330178900,69500,69500,69500,69500,0
|
|
20240802,123800,330178900,69500,69500,69500,69500,0
|
|
20240802,123700,330178900,69500,69500,69500,69500,0
|
|
20240802,123600,330178900,69500,69500,69500,69500,0
|
|
20240802,123500,330178900,69500,69500,69500,69500,0
|
|
20240802,123400,330178900,69500,69500,69500,69500,0
|
|
20240802,123300,330178900,69500,69500,69500,69500,8
|
|
20240802,123200,329622900,69400,69400,69400,69400,0
|
|
20240802,123100,329622900,69400,69400,69400,69400,1
|
|
20240802,123000,329553500,69400,69400,69400,69400,1
|
|
20240802,122900,329484100,69300,69300,69300,69300,0
|
|
20240802,122800,329484100,69300,69300,69300,69300,0
|
|
20240802,122700,329484100,69300,69300,69300,69300,0
|
|
20240802,122600,329484100,69300,69300,69300,69300,0
|
|
20240802,122500,329484100,69300,69300,69300,69300,0
|
|
20240802,122400,329484100,69300,69300,69300,69300,0
|
|
20240802,122300,329484100,69300,69300,69300,69300,4
|
|
20240802,122200,329206900,69500,69500,69500,69500,1
|
|
20240802,122100,329137400,69500,69500,69500,69500,7
|
|
20240802,122000,328650900,69500,69400,69500,69400,13
|
|
20240802,121900,327748200,69300,69300,69300,69300,0
|
|
20240802,121800,327748200,69300,69300,69300,69300,0
|
|
20240802,121700,327748200,69300,69300,69300,69300,0
|
|
20240802,121600,327748200,69300,69300,69300,69300,0
|
|
20240802,121500,327748200,69300,69300,69300,69300,0
|
|
20240802,121400,327748200,69300,69300,69300,69300,0
|
|
20240802,121300,327748200,69300,69300,69300,69300,0
|
|
20240802,121200,327748200,69300,69300,69300,69300,0
|
|
20240802,121100,327748200,69300,69300,69300,69300,0
|
|
20240802,121000,327748200,69300,69500,69500,69300,2
|
|
20240802,120900,327609400,69500,69500,69500,69500,0
|
|
20240802,120800,327609400,69500,69500,69500,69500,1
|
|
20240802,120700,327539900,69500,69500,69500,69500,5
|
|
20240802,120600,327192400,69500,69500,69500,69500,0
|
|
20240802,120500,327192400,69500,69500,69500,69500,1
|
|
20240802,120400,327122900,69500,69500,69500,69500,0
|
|
20240802,120300,327122900,69500,69500,69500,69500,10
|
|
20240802,120200,326427900,69600,69600,69600,69600,0
|
|
20240802,120100,326427900,69600,69500,69600,69500,19
|
|
20240802,120000,325106900,69600,69500,69600,69500,9
|
|
20240802,115900,324480700,69300,69300,69300,69300,0
|
|
20240802,115800,324480700,69300,69300,69300,69300,0
|
|
20240802,115700,324480700,69300,69300,69300,69300,0
|
|
20240802,115600,324480700,69300,69300,69300,69300,0
|
|
20240802,115500,324480700,69300,69300,69300,69300,0
|
|
20240802,115400,324480700,69300,69300,69300,69300,0
|
|
20240802,115300,324480700,69300,69300,69300,69300,0
|
|
20240802,115200,324480700,69300,69300,69300,69300,0
|
|
20240802,115100,324480700,69300,69300,69300,69300,31
|
|
20240802,115000,322332400,69400,69500,69500,69400,12
|
|
20240802,114900,321499500,69500,69500,69500,69500,1
|
|
20240802,114800,321430000,69500,69500,69500,69500,0
|
|
20240802,114700,321430000,69500,69500,69500,69500,4
|
|
20240802,114600,321152000,69400,69500,69500,69400,52
|
|
20240802,114500,317543100,69600,69600,69600,69600,2
|
|
20240802,114400,317403900,69600,69600,69600,69600,1
|
|
20240802,114300,317334300,69600,69600,69600,69600,0
|
|
20240802,114200,317334300,69600,69600,69600,69600,2
|
|
20240802,114100,317195100,69600,69400,69600,69400,20
|
|
20240802,114000,315806100,69600,69500,69600,69400,20
|
|
20240802,113900,314416200,69500,69500,69500,69500,0
|
|
20240802,113800,314416200,69500,69500,69500,69500,0
|
|
20240802,113700,314416200,69500,69500,69500,69500,0
|
|
20240802,113600,314416200,69500,69500,69500,69500,0
|
|
20240802,113500,314416200,69500,69500,69500,69500,0
|
|
20240802,113400,314416200,69500,69500,69500,69500,105
|
|
20240802,113300,307118700,69700,69700,69700,69700,0
|
|
20240802,113200,307118700,69700,69700,69700,69700,0
|
|
20240802,113100,307118700,69700,69700,69700,69700,0
|
|
20240802,113000,307118700,69700,69700,69700,69700,0
|
|
20240802,112900,307118700,69700,69700,69700,69700,0
|
|
20240802,112800,307118700,69700,69700,69700,69700,0
|
|
20240802,112700,307118700,69700,69700,69700,69700,0
|
|
20240802,112600,307118700,69700,69700,69700,69700,1
|
|
20240802,112500,307049000,69800,69800,69800,69800,0
|
|
20240802,112400,307049000,69800,69800,69800,69800,0
|
|
20240802,112300,307049000,69800,69800,69800,69800,0
|
|
20240802,112200,307049000,69800,69800,69800,69800,0
|
|
20240802,112100,307049000,69800,69700,69800,69700,8
|
|
20240802,112000,306490900,69800,69600,69800,69600,10
|
|
20240802,111900,305793700,69500,69500,69500,69500,0
|
|
20240802,111800,305793700,69500,69500,69500,69500,0
|
|
20240802,111700,305793700,69500,69500,69500,69500,0
|
|
20240802,111600,305793700,69500,69500,69500,69500,0
|
|
20240802,111500,305793700,69500,69500,69500,69500,29
|
|
20240802,111400,303778200,69500,69500,69500,69500,15
|
|
20240802,111300,302735700,69500,69500,69500,69500,0
|
|
20240802,111200,302735700,69500,69500,69500,69500,99
|
|
20240802,111100,295855200,69600,69700,69900,69600,175
|
|
20240802,111000,283668900,69700,69900,69900,69700,2
|
|
20240802,110900,283529300,69800,69800,69800,69800,0
|
|
20240802,110800,283529300,69800,69800,69800,69800,0
|
|
20240802,110700,283529300,69800,69800,69800,69800,0
|
|
20240802,110600,283529300,69800,69900,69900,69800,13
|
|
20240802,110500,282621800,69900,69900,69900,69900,0
|
|
20240802,110400,282621800,69900,69900,69900,69900,0
|
|
20240802,110300,282621800,69900,69900,69900,69900,0
|
|
20240802,110200,282621800,69900,69900,69900,69900,0
|
|
20240802,110100,282621800,69900,69900,69900,69900,5
|
|
20240802,110000,282272300,69900,69800,69900,69800,11
|
|
20240802,105900,281503600,69800,69800,69800,69800,10
|
|
20240802,105800,280805600,69700,69700,69700,69700,0
|
|
20240802,105700,280805600,69700,69700,69700,69700,1
|
|
20240802,105600,280735900,69700,69700,69700,69700,0
|
|
20240802,105500,280735900,69700,69700,69700,69700,0
|
|
20240802,105400,280735900,69700,69700,69700,69700,0
|
|
20240802,105300,280735900,69700,69800,69800,69700,58
|
|
20240802,105200,276692800,69900,69900,69900,69900,0
|
|
20240802,105100,276692800,69900,69900,69900,69900,4
|
|
20240802,105000,276413200,70000,70000,70000,70000,1
|
|
20240802,104900,276343200,70000,70000,70000,70000,1
|
|
20240802,104800,276273200,70000,70000,70000,70000,1
|
|
20240802,104700,276203200,70000,70000,70000,70000,0
|
|
20240802,104600,276203200,70000,70000,70000,70000,0
|
|
20240802,104500,276203200,70000,70000,70000,70000,0
|
|
20240802,104400,276203200,70000,70000,70000,70000,0
|
|
20240802,104300,276203200,70000,70000,70000,70000,0
|
|
20240802,104200,276203200,70000,70000,70000,70000,0
|
|
20240802,104100,276203200,70000,70000,70000,70000,16
|
|
20240802,104000,275083200,70000,69800,70000,69800,16
|
|
20240802,103900,273965200,69900,69900,69900,69900,0
|
|
20240802,103800,273965200,69900,69900,69900,69900,13
|
|
20240802,103700,273056500,70000,70000,70000,70000,1
|
|
20240802,103600,272986500,70000,70000,70000,70000,0
|
|
20240802,103500,272986500,70000,70000,70000,70000,5
|
|
20240802,103400,272636500,69800,69800,69800,69800,0
|
|
20240802,103300,272636500,69800,69800,69800,69800,0
|
|
20240802,103200,272636500,69800,69800,69800,69800,0
|
|
20240802,103100,272636500,69800,69800,69800,69800,1
|
|
20240802,103000,272566700,69800,69800,69800,69800,1
|
|
20240802,102900,272496900,70000,69900,70000,69900,7
|
|
20240802,102800,272007500,69800,69800,69800,69800,0
|
|
20240802,102700,272007500,69800,69800,69800,69800,2
|
|
20240802,102600,271867900,69900,69900,69900,69900,0
|
|
20240802,102500,271867900,69900,69900,69900,69900,0
|
|
20240802,102400,271867900,69900,69900,69900,69900,0
|
|
20240802,102300,271867900,69900,69900,69900,69900,3
|
|
20240802,102200,271658200,69900,69900,69900,69900,0
|
|
20240802,102100,271658200,69900,69900,70000,69900,15
|
|
20240802,102000,270609000,70000,69900,70000,69900,4
|
|
20240802,101900,270329200,69700,69700,69700,69700,0
|
|
20240802,101800,270329200,69700,69900,69900,69700,30
|
|
20240802,101700,268234800,69900,69900,69900,69900,0
|
|
20240802,101600,268234800,69900,69900,69900,69900,14
|
|
20240802,101500,267256200,69900,69900,69900,69900,0
|
|
20240802,101400,267256200,69900,69900,69900,69900,0
|
|
20240802,101300,267256200,69900,69900,69900,69900,1
|
|
20240802,101200,267186300,69800,69700,69800,69700,25
|
|
20240802,101100,265443200,69600,69700,69700,69600,27
|
|
20240802,101000,263563600,69700,69700,69800,69700,23
|
|
20240802,100900,261960300,69700,69700,69700,69700,1
|
|
20240802,100800,261890600,69700,69700,69700,69700,6
|
|
20240802,100700,261472400,69500,69500,69500,69500,0
|
|
20240802,100600,261472400,69500,69500,69500,69500,0
|
|
20240802,100500,261472400,69500,69600,69600,69500,15
|
|
20240802,100400,260429700,69600,69600,69600,69600,0
|
|
20240802,100300,260429700,69600,69600,69600,69600,8
|
|
20240802,100200,259872900,69600,69700,69700,69600,47
|
|
20240802,100100,256601300,69600,69600,69600,69600,1
|
|
20240802,100000,256531700,69600,69600,69600,69600,6
|
|
20240802,095900,256114100,69600,69600,69600,69600,33
|
|
20240802,095800,253817300,69600,69600,69600,69600,5
|
|
20240802,095700,253469300,69700,69700,69700,69700,8
|
|
20240802,095600,252911700,69700,69700,69700,69700,1
|
|
20240802,095500,252842000,69700,69700,69700,69700,0
|
|
20240802,095400,252842000,69700,69700,69700,69700,0
|
|
20240802,095300,252842000,69700,69700,69700,69700,2
|
|
20240802,095200,252702600,69700,69700,69700,69700,5
|
|
20240802,095100,252354100,69700,69800,69800,69700,43
|
|
20240802,095000,249352900,69700,69800,69800,69700,3
|
|
20240802,094900,249143600,69800,69800,69800,69800,50
|
|
20240802,094800,245653600,69800,69800,69800,69800,4
|
|
20240802,094700,245374400,69800,69700,69800,69700,93
|
|
20240802,094600,238890600,69700,69700,69700,69700,0
|
|
20240802,094500,238890600,69700,69700,69700,69700,1
|
|
20240802,094400,238820900,69700,69700,69700,69700,0
|
|
20240802,094300,238820900,69700,69700,69700,69700,2
|
|
20240802,094200,238681500,69600,69600,69600,69600,14
|
|
20240802,094100,237707100,69700,69600,69700,69600,4
|
|
20240802,094000,237428600,69600,69600,69600,69600,6
|
|
20240802,093900,237011000,69600,69600,69600,69600,3
|
|
20240802,093800,236802200,69400,69500,69500,69400,40
|
|
20240802,093700,234025700,69500,69500,69500,69500,3
|
|
20240802,093600,233817200,69500,69400,69500,69400,33
|
|
20240802,093500,231526100,69400,69400,69400,69400,8
|
|
20240802,093400,230970900,69500,69500,69500,69500,5
|
|
20240802,093300,230623400,69500,69500,69500,69500,0
|
|
20240802,093200,230623400,69500,69300,69500,69300,100
|
|
20240802,093100,223683800,69400,69700,69700,69400,450
|
|
20240802,093000,192444500,69700,69700,69700,69700,0
|
|
20240802,092900,192444500,69700,69700,69700,69700,14
|
|
20240802,092800,191468700,69500,69500,69500,69500,0
|
|
20240802,092700,191468700,69500,69400,69500,69400,64
|
|
20240802,092600,187021300,69400,69300,69400,69200,100
|
|
20240802,092500,180093000,69400,69400,69400,69400,24
|
|
20240802,092400,178427400,69600,69500,69800,69200,742
|
|
20240802,092300,126940900,69500,69800,69800,69400,548
|
|
20240802,092200,88854200,69800,69800,69800,69800,11
|
|
20240802,092100,88086400,69700,69700,69700,69700,0
|
|
20240802,092000,88086400,69700,69800,69800,69700,12
|
|
20240802,091900,87249900,69700,69700,69700,69700,17
|
|
20240802,091800,86065000,69700,69700,69700,69700,0
|
|
20240802,091700,86065000,69700,69700,69700,69700,0
|
|
20240802,091600,86065000,69700,69800,69800,69700,39
|
|
20240802,091500,83345600,69900,69800,69900,69800,7
|
|
20240802,091400,82856900,69700,69700,69700,69700,23
|
|
20240802,091300,81253800,69900,69900,69900,69900,0
|
|
20240802,091200,81253800,69900,69900,69900,69900,1
|
|
20240802,091100,81183900,69700,69700,69700,69700,100
|
|
20240802,091000,74213900,69700,70000,70000,69700,20
|
|
20240802,090900,72818600,69700,70000,70000,69700,900
|
|
20240802,090800,10061400,70400,70400,70400,70400,0
|
|
20240802,090700,10061400,70400,70400,70400,70400,0
|
|
20240802,090600,10061400,70400,70200,70400,69900,34
|
|
20240802,090500,7680800,70300,70300,70300,70300,1
|
|
20240802,090400,7610500,70400,70400,70400,70400,1
|
|
20240802,090300,7540100,70500,70500,70500,70500,0
|
|
20240802,090200,7540100,70500,70500,70500,70500,0
|
|
20240802,090100,7540100,70500,70500,70500,70500,1
|
|
20240802,090000,7469600,70800,69800,70800,69800,107
|