651 lines
33 KiB
CSV
651 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240807,194800,281719500,67300,67300,67300,67300,201
|
|
20240807,194700,281719500,67300,67300,67300,67300,0
|
|
20240807,194600,281719500,67300,67300,67300,67300,0
|
|
20240807,194500,281719500,67300,67300,67300,67300,0
|
|
20240807,194400,281719500,67300,67300,67300,67300,0
|
|
20240807,194300,281719500,67300,67300,67300,67300,0
|
|
20240807,194200,281719500,67300,67300,67300,67300,0
|
|
20240807,194100,281719500,67300,67300,67300,67300,0
|
|
20240807,194000,281719500,67300,67300,67300,67300,0
|
|
20240807,193900,281719500,67300,67300,67300,67300,0
|
|
20240807,193800,281719500,67300,67300,67300,67300,0
|
|
20240807,193700,281719500,67300,67300,67300,67300,0
|
|
20240807,193600,281719500,67300,67300,67300,67300,0
|
|
20240807,193500,281719500,67300,67300,67300,67300,0
|
|
20240807,193400,281719500,67300,67300,67300,67300,0
|
|
20240807,193300,281719500,67300,67300,67300,67300,0
|
|
20240807,193200,281719500,67300,67300,67300,67300,0
|
|
20240807,193100,281719500,67300,67300,67300,67300,0
|
|
20240807,193000,281719500,67300,67300,67300,67300,0
|
|
20240807,192900,281719500,67300,67300,67300,67300,0
|
|
20240807,192800,281719500,67300,67300,67300,67300,0
|
|
20240807,192700,281719500,67300,67300,67300,67300,0
|
|
20240807,192600,281719500,67300,67300,67300,67300,0
|
|
20240807,192500,281719500,67300,67300,67300,67300,0
|
|
20240807,192400,281719500,67300,67300,67300,67300,0
|
|
20240807,192300,281719500,67300,67300,67300,67300,0
|
|
20240807,192200,281719500,67300,67300,67300,67300,0
|
|
20240807,192100,281719500,67300,67300,67300,67300,0
|
|
20240807,192000,281719500,67300,67300,67300,67300,0
|
|
20240807,191900,281719500,67300,67300,67300,67300,0
|
|
20240807,191800,281719500,67300,67300,67300,67300,201
|
|
20240807,191700,281719500,67300,67300,67300,67300,0
|
|
20240807,191600,281719500,67300,67300,67300,67300,0
|
|
20240807,191500,281719500,67300,67300,67300,67300,0
|
|
20240807,191400,281719500,67300,67300,67300,67300,0
|
|
20240807,191300,281719500,67300,67300,67300,67300,0
|
|
20240807,191200,281719500,67300,67300,67300,67300,0
|
|
20240807,191100,281719500,67300,67300,67300,67300,0
|
|
20240807,191000,281719500,67300,67300,67300,67300,0
|
|
20240807,190900,281719500,67300,67300,67300,67300,0
|
|
20240807,190800,281719500,67300,67300,67300,67300,0
|
|
20240807,190700,281719500,67300,67300,67300,67300,0
|
|
20240807,190600,281719500,67300,67300,67300,67300,0
|
|
20240807,190500,281719500,67300,67300,67300,67300,0
|
|
20240807,190400,281719500,67300,67300,67300,67300,0
|
|
20240807,190300,281719500,67300,67300,67300,67300,0
|
|
20240807,190200,281719500,67300,67300,67300,67300,0
|
|
20240807,190100,281719500,67300,67300,67300,67300,0
|
|
20240807,190000,281719500,67300,67300,67300,67300,0
|
|
20240807,185900,281719500,67300,67300,67300,67300,0
|
|
20240807,185800,281719500,67300,67300,67300,67300,0
|
|
20240807,185700,281719500,67300,67300,67300,67300,0
|
|
20240807,185600,281719500,67300,67300,67300,67300,0
|
|
20240807,185500,281719500,67300,67300,67300,67300,0
|
|
20240807,185400,281719500,67300,67300,67300,67300,0
|
|
20240807,185300,281719500,67300,67300,67300,67300,0
|
|
20240807,185200,281719500,67300,67300,67300,67300,0
|
|
20240807,185100,281719500,67300,67300,67300,67300,0
|
|
20240807,185000,281719500,67300,67300,67300,67300,0
|
|
20240807,184900,281719500,67300,67300,67300,67300,0
|
|
20240807,184800,281719500,67300,67300,67300,67300,201
|
|
20240807,184700,281719500,67300,67300,67300,67300,0
|
|
20240807,184600,281719500,67300,67300,67300,67300,0
|
|
20240807,184500,281719500,67300,67300,67300,67300,0
|
|
20240807,184400,281719500,67300,67300,67300,67300,0
|
|
20240807,184300,281719500,67300,67300,67300,67300,0
|
|
20240807,184200,281719500,67300,67300,67300,67300,0
|
|
20240807,184100,281719500,67300,67300,67300,67300,0
|
|
20240807,184000,281719500,67300,67300,67300,67300,0
|
|
20240807,183900,281719500,67300,67300,67300,67300,0
|
|
20240807,183800,281719500,67300,67300,67300,67300,0
|
|
20240807,183700,281719500,67300,67300,67300,67300,0
|
|
20240807,183600,281719500,67300,67300,67300,67300,0
|
|
20240807,183500,281719500,67300,67300,67300,67300,0
|
|
20240807,183400,281719500,67300,67300,67300,67300,0
|
|
20240807,183300,281719500,67300,67300,67300,67300,0
|
|
20240807,183200,281719500,67300,67300,67300,67300,0
|
|
20240807,183100,281719500,67300,67300,67300,67300,0
|
|
20240807,183000,281719500,67300,67300,67300,67300,0
|
|
20240807,182900,281719500,67300,67300,67300,67300,0
|
|
20240807,182800,281719500,67300,67300,67300,67300,0
|
|
20240807,182700,281719500,67300,67300,67300,67300,0
|
|
20240807,182600,281719500,67300,67300,67300,67300,0
|
|
20240807,182500,281719500,67300,67300,67300,67300,0
|
|
20240807,182400,281719500,67300,67300,67300,67300,0
|
|
20240807,182300,281719500,67300,67300,67300,67300,0
|
|
20240807,182200,281719500,67300,67300,67300,67300,0
|
|
20240807,182100,281719500,67300,67300,67300,67300,0
|
|
20240807,182000,281719500,67300,67300,67300,67300,0
|
|
20240807,181900,281719500,67300,67300,67300,67300,0
|
|
20240807,181800,281719500,67300,67300,67300,67300,201
|
|
20240807,181700,281719500,67300,67300,67300,67300,0
|
|
20240807,181600,281719500,67300,67300,67300,67300,0
|
|
20240807,181500,281719500,67300,67300,67300,67300,0
|
|
20240807,181400,281719500,67300,67300,67300,67300,0
|
|
20240807,181300,281719500,67300,67300,67300,67300,0
|
|
20240807,181200,281719500,67300,67300,67300,67300,0
|
|
20240807,181100,281719500,67300,67300,67300,67300,0
|
|
20240807,181000,281719500,67300,67300,67300,67300,0
|
|
20240807,180900,281719500,67300,67300,67300,67300,0
|
|
20240807,180800,281719500,67300,67300,67300,67300,0
|
|
20240807,180700,281719500,67300,67300,67300,67300,0
|
|
20240807,180600,281719500,67300,67300,67300,67300,0
|
|
20240807,180500,281719500,67300,67300,67300,67300,0
|
|
20240807,180400,281719500,67300,67300,67300,67300,0
|
|
20240807,180300,281719500,67300,67300,67300,67300,0
|
|
20240807,180200,281719500,67300,67300,67300,67300,0
|
|
20240807,180100,281719500,67300,67300,67300,67300,0
|
|
20240807,180000,281719500,67300,67300,67300,67300,0
|
|
20240807,175900,281719500,67300,67300,67300,67300,0
|
|
20240807,175800,281719500,67300,67300,67300,67300,0
|
|
20240807,175700,281719500,67300,67300,67300,67300,0
|
|
20240807,175600,281719500,67300,67300,67300,67300,0
|
|
20240807,175500,281719500,67300,67300,67300,67300,0
|
|
20240807,175400,281719500,67300,67300,67300,67300,0
|
|
20240807,175300,281719500,67300,67300,67300,67300,0
|
|
20240807,175200,281719500,67300,67300,67300,67300,0
|
|
20240807,175100,281719500,67300,67300,67300,67300,0
|
|
20240807,175000,281719500,67300,67300,67300,67300,0
|
|
20240807,174900,281719500,67300,67300,67300,67300,0
|
|
20240807,174800,281719500,67300,67300,67300,67300,201
|
|
20240807,174700,281719500,67300,67300,67300,67300,0
|
|
20240807,174600,281719500,67300,67300,67300,67300,0
|
|
20240807,174500,281719500,67300,67300,67300,67300,0
|
|
20240807,174400,281719500,67300,67300,67300,67300,0
|
|
20240807,174300,281719500,67300,67300,67300,67300,0
|
|
20240807,174200,281719500,67300,67300,67300,67300,0
|
|
20240807,174100,281719500,67300,67300,67300,67300,0
|
|
20240807,174000,281719500,67300,67300,67300,67300,0
|
|
20240807,173900,281719500,67300,67300,67300,67300,0
|
|
20240807,173800,281719500,67300,67300,67300,67300,0
|
|
20240807,173700,281719500,67300,67300,67300,67300,0
|
|
20240807,173600,281719500,67300,67300,67300,67300,0
|
|
20240807,173500,281719500,67300,67300,67300,67300,0
|
|
20240807,173400,281719500,67300,67300,67300,67300,0
|
|
20240807,173300,281719500,67300,67300,67300,67300,0
|
|
20240807,173200,281719500,67300,67300,67300,67300,0
|
|
20240807,173100,281719500,67300,67300,67300,67300,0
|
|
20240807,173000,281719500,67300,67300,67300,67300,0
|
|
20240807,172900,281719500,67300,67300,67300,67300,0
|
|
20240807,172800,281719500,67300,67300,67300,67300,0
|
|
20240807,172700,281719500,67300,67300,67300,67300,0
|
|
20240807,172600,281719500,67300,67300,67300,67300,0
|
|
20240807,172500,281719500,67300,67300,67300,67300,0
|
|
20240807,172400,281719500,67300,67300,67300,67300,0
|
|
20240807,172300,281719500,67300,67300,67300,67300,0
|
|
20240807,172200,281719500,67300,67300,67300,67300,0
|
|
20240807,172100,281719500,67300,67300,67300,67300,0
|
|
20240807,172000,281719500,67300,67300,67300,67300,0
|
|
20240807,171900,281719500,67300,67300,67300,67300,0
|
|
20240807,171800,281719500,67300,67300,67300,67300,201
|
|
20240807,171700,281719500,67300,67300,67300,67300,0
|
|
20240807,171600,281719500,67300,67300,67300,67300,0
|
|
20240807,171500,281719500,67300,67300,67300,67300,0
|
|
20240807,171400,281719500,67300,67300,67300,67300,0
|
|
20240807,171300,281719500,67300,67300,67300,67300,0
|
|
20240807,171200,281719500,67300,67300,67300,67300,0
|
|
20240807,171100,281719500,67300,67300,67300,67300,0
|
|
20240807,171000,281719500,67300,67300,67300,67300,0
|
|
20240807,170900,281719500,67300,67300,67300,67300,0
|
|
20240807,170800,281719500,67300,67300,67300,67300,0
|
|
20240807,170700,281719500,67300,67300,67300,67300,0
|
|
20240807,170600,281719500,67300,67300,67300,67300,0
|
|
20240807,170500,281719500,67300,67300,67300,67300,0
|
|
20240807,170400,281719500,67300,67300,67300,67300,0
|
|
20240807,170300,281719500,67300,67300,67300,67300,0
|
|
20240807,170200,281719500,67300,67300,67300,67300,0
|
|
20240807,170100,281719500,67300,67300,67300,67300,0
|
|
20240807,170000,281719500,67300,67300,67300,67300,0
|
|
20240807,165900,281719500,67300,67300,67300,67300,0
|
|
20240807,165800,281719500,67300,67300,67300,67300,0
|
|
20240807,165700,281719500,67300,67300,67300,67300,0
|
|
20240807,165600,281719500,67300,67300,67300,67300,0
|
|
20240807,165500,281719500,67300,67300,67300,67300,0
|
|
20240807,165400,281719500,67300,67300,67300,67300,0
|
|
20240807,165300,281719500,67300,67300,67300,67300,0
|
|
20240807,165200,281719500,67300,67300,67300,67300,0
|
|
20240807,165100,281719500,67300,67300,67300,67300,0
|
|
20240807,165000,281719500,67300,67300,67300,67300,0
|
|
20240807,164900,281719500,67300,67300,67300,67300,0
|
|
20240807,164800,281719500,67300,67300,67300,67300,201
|
|
20240807,164700,281719500,67300,67300,67300,67300,0
|
|
20240807,164600,281719500,67300,67300,67300,67300,0
|
|
20240807,164500,281719500,67300,67300,67300,67300,0
|
|
20240807,164400,281719500,67300,67300,67300,67300,0
|
|
20240807,164300,281719500,67300,67300,67300,67300,0
|
|
20240807,164200,281719500,67300,67300,67300,67300,0
|
|
20240807,164100,281719500,67300,67300,67300,67300,0
|
|
20240807,164000,281719500,67300,67300,67300,67300,0
|
|
20240807,163900,281719500,67300,67300,67300,67300,0
|
|
20240807,163800,281719500,67300,67300,67300,67300,0
|
|
20240807,163700,281719500,67300,67300,67300,67300,0
|
|
20240807,163600,281719500,67300,67300,67300,67300,0
|
|
20240807,163500,281719500,67300,67300,67300,67300,0
|
|
20240807,163400,281719500,67300,67300,67300,67300,0
|
|
20240807,163300,281719500,67300,67300,67300,67300,0
|
|
20240807,163200,281719500,67300,67300,67300,67300,0
|
|
20240807,163100,281719500,67300,67300,67300,67300,0
|
|
20240807,163000,281719500,67300,67300,67300,67300,0
|
|
20240807,162900,281719500,67300,67300,67300,67300,0
|
|
20240807,162800,281719500,67300,67300,67300,67300,0
|
|
20240807,162700,281719500,67300,67300,67300,67300,0
|
|
20240807,162600,281719500,67300,67300,67300,67300,0
|
|
20240807,162500,281719500,67300,67300,67300,67300,0
|
|
20240807,162400,281719500,67300,67300,67300,67300,0
|
|
20240807,162300,281719500,67300,67300,67300,67300,0
|
|
20240807,162200,281719500,67300,67300,67300,67300,0
|
|
20240807,162100,281719500,67300,67300,67300,67300,0
|
|
20240807,162000,281719500,67300,67300,67300,67300,0
|
|
20240807,161900,281719500,67300,67300,67300,67300,0
|
|
20240807,161800,281719500,67300,67300,67300,67300,201
|
|
20240807,161700,281719500,67300,67300,67300,67300,0
|
|
20240807,161600,281719500,67300,67300,67300,67300,0
|
|
20240807,161500,281719500,67300,67300,67300,67300,0
|
|
20240807,161400,281719500,67300,67300,67300,67300,0
|
|
20240807,161300,281719500,67300,67300,67300,67300,0
|
|
20240807,161200,281719500,67300,67300,67300,67300,0
|
|
20240807,161100,281719500,67300,67300,67300,67300,0
|
|
20240807,161000,281719500,67300,67300,67300,67300,0
|
|
20240807,160900,281719500,67300,67300,67300,67300,0
|
|
20240807,160800,281719500,67300,67300,67300,67300,0
|
|
20240807,160700,281719500,67300,67300,67300,67300,0
|
|
20240807,160600,281719500,67300,67300,67300,67300,0
|
|
20240807,160500,281719500,67300,67300,67300,67300,0
|
|
20240807,160400,281719500,67300,67300,67300,67300,0
|
|
20240807,160300,281719500,67300,67300,67300,67300,0
|
|
20240807,160200,281719500,67300,67300,67300,67300,0
|
|
20240807,160100,281719500,67300,67300,67300,67300,0
|
|
20240807,160000,281719500,67300,67300,67300,67300,0
|
|
20240807,155900,281719500,67300,67300,67300,67300,0
|
|
20240807,155800,281719500,67300,67300,67300,67300,0
|
|
20240807,155700,281719500,67300,67300,67300,67300,0
|
|
20240807,155600,281719500,67300,67300,67300,67300,0
|
|
20240807,155500,281719500,67300,67300,67300,67300,0
|
|
20240807,155400,281719500,67300,67300,67300,67300,0
|
|
20240807,155300,281719500,67300,67300,67300,67300,0
|
|
20240807,155200,281719500,67300,67300,67300,67300,0
|
|
20240807,155100,281719500,67300,67300,67300,67300,0
|
|
20240807,155000,281719500,67300,67300,67300,67300,0
|
|
20240807,154900,281719500,67300,67300,67300,67300,0
|
|
20240807,154800,281719500,67300,67300,67300,67300,201
|
|
20240807,154700,281719500,67300,67300,67300,67300,0
|
|
20240807,154600,281719500,67300,67300,67300,67300,0
|
|
20240807,154500,281719500,67300,67300,67300,67300,0
|
|
20240807,154400,281719500,67300,67300,67300,67300,0
|
|
20240807,154300,281719500,67300,67300,67300,67300,0
|
|
20240807,154200,281719500,67300,67300,67300,67300,0
|
|
20240807,154100,281719500,67300,67300,67300,67300,0
|
|
20240807,154000,281719500,67300,67300,67300,67300,0
|
|
20240807,153900,281719500,67300,67300,67300,67300,0
|
|
20240807,153800,281719500,67300,67300,67300,67300,0
|
|
20240807,153700,281719500,67300,67300,67300,67300,0
|
|
20240807,153600,281719500,67300,67300,67300,67300,0
|
|
20240807,153500,281719500,67300,67300,67300,67300,0
|
|
20240807,153400,281719500,67300,67300,67300,67300,0
|
|
20240807,153300,281719500,67300,67300,67300,67300,0
|
|
20240807,153200,281719500,67300,67300,67300,67300,0
|
|
20240807,153100,281719500,67300,67300,67300,67300,0
|
|
20240807,153000,281719500,67300,67300,67300,67300,201
|
|
20240807,152900,268192200,67200,67200,67200,67200,0
|
|
20240807,152800,268192200,67200,67200,67200,67200,0
|
|
20240807,152700,268192200,67200,67200,67200,67200,0
|
|
20240807,152600,268192200,67200,67200,67200,67200,0
|
|
20240807,152500,268192200,67200,67200,67200,67200,0
|
|
20240807,152400,268192200,67200,67200,67200,67200,0
|
|
20240807,152300,268192200,67200,67200,67200,67200,0
|
|
20240807,152200,268192200,67200,67200,67200,67200,0
|
|
20240807,152100,268192200,67200,67200,67200,67200,0
|
|
20240807,152000,268192200,67200,67200,67200,67200,0
|
|
20240807,151900,268192200,67200,67200,67200,67200,0
|
|
20240807,151800,268192200,67200,67200,67200,67200,0
|
|
20240807,151700,268192200,67200,67200,67200,67200,0
|
|
20240807,151600,268192200,67200,67200,67200,67200,0
|
|
20240807,151500,268192200,67200,67200,67200,67200,0
|
|
20240807,151400,268192200,67200,67200,67200,67200,0
|
|
20240807,151300,268192200,67200,67200,67200,67200,0
|
|
20240807,151200,268192200,67200,67200,67200,67200,0
|
|
20240807,151100,268192200,67200,67400,67400,67200,11
|
|
20240807,151000,267452800,67200,67200,67200,67200,1
|
|
20240807,150900,267385600,67300,67300,67300,67300,0
|
|
20240807,150800,267385600,67300,67300,67300,67300,2
|
|
20240807,150700,267251000,67200,67200,67200,67200,0
|
|
20240807,150600,267251000,67200,67200,67200,67200,0
|
|
20240807,150500,267251000,67200,67200,67200,67200,0
|
|
20240807,150400,267251000,67200,67200,67200,67200,0
|
|
20240807,150300,267251000,67200,67200,67200,67200,0
|
|
20240807,150200,267251000,67200,67200,67200,67200,0
|
|
20240807,150100,267251000,67200,67200,67200,67200,1
|
|
20240807,150000,267183800,67200,67400,67400,67200,77
|
|
20240807,145900,262004500,67400,67400,67400,67400,1
|
|
20240807,145800,261937100,67400,67400,67400,67400,0
|
|
20240807,145700,261937100,67400,67400,67400,67400,0
|
|
20240807,145600,261937100,67400,67400,67400,67400,1
|
|
20240807,145500,261869700,67400,67400,67400,67400,0
|
|
20240807,145400,261869700,67400,67400,67400,67400,1
|
|
20240807,145300,261802300,67400,67400,67400,67400,14
|
|
20240807,145200,260858700,67400,67400,67400,67400,0
|
|
20240807,145100,260858700,67400,67400,67400,67400,0
|
|
20240807,145000,260858700,67400,67400,67400,67400,1
|
|
20240807,144900,260791300,67500,67500,67500,67500,0
|
|
20240807,144800,260791300,67500,67500,67500,67500,0
|
|
20240807,144700,260791300,67500,67500,67500,67500,0
|
|
20240807,144600,260791300,67500,67500,67500,67500,0
|
|
20240807,144500,260791300,67500,67500,67500,67500,0
|
|
20240807,144400,260791300,67500,67500,67500,67500,0
|
|
20240807,144300,260791300,67500,67500,67500,67500,1
|
|
20240807,144200,260723800,67500,67500,67500,67500,1
|
|
20240807,144100,260656300,67500,67500,67500,67500,0
|
|
20240807,144000,260656300,67500,67500,67500,67500,3
|
|
20240807,143900,260453800,67400,67400,67400,67400,0
|
|
20240807,143800,260453800,67400,67400,67400,67400,15
|
|
20240807,143700,259442800,67400,67400,67400,67400,0
|
|
20240807,143600,259442800,67400,67500,67500,67400,33
|
|
20240807,143500,257217300,67600,67600,67600,67600,0
|
|
20240807,143400,257217300,67600,67600,67600,67600,0
|
|
20240807,143300,257217300,67600,67600,67600,67600,10
|
|
20240807,143200,256541300,67500,67500,67500,67500,6
|
|
20240807,143100,256136300,67400,67400,67400,67400,0
|
|
20240807,143000,256136300,67400,67500,67500,67400,29
|
|
20240807,142900,254181600,67500,67500,67500,67500,0
|
|
20240807,142800,254181600,67500,67500,67500,67500,4
|
|
20240807,142700,253911600,67500,67500,67500,67500,13
|
|
20240807,142600,253034100,67600,67600,67600,67600,0
|
|
20240807,142500,253034100,67600,67600,67600,67600,0
|
|
20240807,142400,253034100,67600,67600,67600,67600,10
|
|
20240807,142300,252358100,67600,67600,67600,67600,0
|
|
20240807,142200,252358100,67600,67600,67600,67600,0
|
|
20240807,142100,252358100,67600,67600,67600,67600,0
|
|
20240807,142000,252358100,67600,67600,67600,67600,6
|
|
20240807,141900,251952500,67600,67600,67600,67600,1
|
|
20240807,141800,251884900,67600,67600,67600,67600,0
|
|
20240807,141700,251884900,67600,67600,67600,67600,0
|
|
20240807,141600,251884900,67600,67600,67600,67600,0
|
|
20240807,141500,251884900,67600,67600,67600,67600,1
|
|
20240807,141400,251817300,67600,67600,67600,67600,0
|
|
20240807,141300,251817300,67600,67500,67600,67500,9
|
|
20240807,141200,251209400,67500,67500,67500,67500,0
|
|
20240807,141100,251209400,67500,67500,67500,67500,1
|
|
20240807,141000,251141900,67300,67300,67300,67300,2
|
|
20240807,140900,251007300,67300,67400,67400,67300,16
|
|
20240807,140800,249929300,67500,67500,67500,67500,1
|
|
20240807,140700,249861800,67500,67500,67500,67500,0
|
|
20240807,140600,249861800,67500,67500,67500,67500,2
|
|
20240807,140500,249726800,67500,67500,67500,67500,1
|
|
20240807,140400,249659300,67500,67500,67500,67500,0
|
|
20240807,140300,249659300,67500,67500,67500,67500,3
|
|
20240807,140200,249456800,67500,67500,67500,67500,5
|
|
20240807,140100,249119300,67600,67600,67600,67600,0
|
|
20240807,140000,249119300,67600,67600,67600,67600,7
|
|
20240807,135900,248646100,67500,67500,67500,67500,0
|
|
20240807,135800,248646100,67500,67500,67500,67500,0
|
|
20240807,135700,248646100,67500,67500,67500,67500,4
|
|
20240807,135600,248376100,67600,67600,67600,67600,0
|
|
20240807,135500,248376100,67600,67600,67600,67600,1
|
|
20240807,135400,248308500,67500,67500,67500,67500,0
|
|
20240807,135300,248308500,67500,67500,67500,67500,0
|
|
20240807,135200,248308500,67500,67500,67500,67500,0
|
|
20240807,135100,248308500,67500,67500,67500,67500,1
|
|
20240807,135000,248241000,67500,67500,67500,67500,2
|
|
20240807,134900,248106000,67600,67600,67600,67600,0
|
|
20240807,134800,248106000,67600,67600,67600,67600,0
|
|
20240807,134700,248106000,67600,67600,67600,67600,0
|
|
20240807,134600,248106000,67600,67600,67600,67600,0
|
|
20240807,134500,248106000,67600,67600,67600,67600,0
|
|
20240807,134400,248106000,67600,67600,67600,67600,0
|
|
20240807,134300,248106000,67600,67600,67600,67600,98
|
|
20240807,134200,241481200,67600,67600,67600,67600,0
|
|
20240807,134100,241481200,67600,67600,67600,67600,0
|
|
20240807,134000,241481200,67600,67600,67600,67600,9
|
|
20240807,133900,240872800,67600,67600,67600,67600,0
|
|
20240807,133800,240872800,67600,67600,67600,67600,0
|
|
20240807,133700,240872800,67600,67600,67600,67600,0
|
|
20240807,133600,240872800,67600,67600,67600,67600,0
|
|
20240807,133500,240872800,67600,67500,67600,67500,7
|
|
20240807,133400,240400100,67500,67500,67500,67500,41
|
|
20240807,133300,237632600,67500,67500,67500,67500,0
|
|
20240807,133200,237632600,67500,67500,67500,67500,0
|
|
20240807,133100,237632600,67500,67500,67500,67500,1
|
|
20240807,133000,237565100,67400,67400,67400,67400,2
|
|
20240807,132900,237430300,67500,67500,67500,67500,1
|
|
20240807,132800,237362800,67500,67500,67500,67500,1
|
|
20240807,132700,237295300,67600,67600,67600,67600,2
|
|
20240807,132600,237160100,67600,67600,67600,67600,0
|
|
20240807,132500,237160100,67600,67600,67600,67600,31
|
|
20240807,132400,235064500,67600,67600,67600,67600,0
|
|
20240807,132300,235064500,67600,67600,67600,67600,0
|
|
20240807,132200,235064500,67600,67600,67600,67600,0
|
|
20240807,132100,235064500,67600,67600,67600,67600,0
|
|
20240807,132000,235064500,67600,67600,67600,67600,10
|
|
20240807,131900,234388500,67500,67500,67500,67500,0
|
|
20240807,131800,234388500,67500,67500,67500,67500,0
|
|
20240807,131700,234388500,67500,67500,67500,67500,0
|
|
20240807,131600,234388500,67500,67500,67500,67500,0
|
|
20240807,131500,234388500,67500,67400,67500,67400,4
|
|
20240807,131400,234118600,67300,67300,67300,67300,0
|
|
20240807,131300,234118600,67300,67300,67300,67300,0
|
|
20240807,131200,234118600,67300,67300,67300,67300,0
|
|
20240807,131100,234118600,67300,67300,67300,67300,0
|
|
20240807,131000,234118600,67300,67400,67400,67300,2
|
|
20240807,130900,233983900,67600,67600,67600,67600,0
|
|
20240807,130800,233983900,67600,67600,67600,67600,0
|
|
20240807,130700,233983900,67600,67600,67600,67600,0
|
|
20240807,130600,233983900,67600,67600,67600,67600,0
|
|
20240807,130500,233983900,67600,67600,67600,67600,0
|
|
20240807,130400,233983900,67600,67600,67600,67600,20
|
|
20240807,130300,232631900,67400,67400,67400,67400,0
|
|
20240807,130200,232631900,67400,67400,67400,67400,0
|
|
20240807,130100,232631900,67400,67400,67400,67400,0
|
|
20240807,130000,232631900,67400,67400,67400,67400,6
|
|
20240807,125900,232227500,67400,67400,67400,67400,1
|
|
20240807,125800,232160100,67400,67400,67400,67400,0
|
|
20240807,125700,232160100,67400,67400,67400,67400,0
|
|
20240807,125600,232160100,67400,67400,67400,67400,0
|
|
20240807,125500,232160100,67400,67400,67400,67400,27
|
|
20240807,125400,230340300,67400,67400,67400,67400,0
|
|
20240807,125300,230340300,67400,67400,67400,67400,0
|
|
20240807,125200,230340300,67400,67400,67400,67400,0
|
|
20240807,125100,230340300,67400,67400,67400,67400,0
|
|
20240807,125000,230340300,67400,67400,67400,67400,23
|
|
20240807,124900,228790100,67600,67600,67600,67600,0
|
|
20240807,124800,228790100,67600,67600,67600,67600,0
|
|
20240807,124700,228790100,67600,67600,67600,67600,0
|
|
20240807,124600,228790100,67600,67600,67600,67600,0
|
|
20240807,124500,228790100,67600,67600,67600,67600,0
|
|
20240807,124400,228790100,67600,67600,67600,67600,0
|
|
20240807,124300,228790100,67600,67600,67600,67600,0
|
|
20240807,124200,228790100,67600,67600,67600,67600,0
|
|
20240807,124100,228790100,67600,67600,67600,67600,0
|
|
20240807,124000,228790100,67600,67500,67600,67500,8
|
|
20240807,123900,228249500,67500,67500,67500,67500,0
|
|
20240807,123800,228249500,67500,67500,67500,67500,0
|
|
20240807,123700,228249500,67500,67500,67500,67500,0
|
|
20240807,123600,228249500,67500,67500,67500,67500,0
|
|
20240807,123500,228249500,67500,67500,67500,67500,3
|
|
20240807,123400,228047000,67400,67400,67400,67400,0
|
|
20240807,123300,228047000,67400,67400,67400,67400,0
|
|
20240807,123200,228047000,67400,67400,67400,67400,0
|
|
20240807,123100,228047000,67400,67400,67400,67400,0
|
|
20240807,123000,228047000,67400,67400,67400,67400,2
|
|
20240807,122900,227912200,67500,67500,67500,67500,0
|
|
20240807,122800,227912200,67500,67500,67500,67500,0
|
|
20240807,122700,227912200,67500,67500,67500,67500,4
|
|
20240807,122600,227642200,67500,67500,67500,67500,1
|
|
20240807,122500,227574700,67400,67400,67400,67400,0
|
|
20240807,122400,227574700,67400,67400,67400,67400,4
|
|
20240807,122300,227305100,67500,67500,67500,67500,0
|
|
20240807,122200,227305100,67500,67500,67500,67500,0
|
|
20240807,122100,227305100,67500,67500,67500,67500,0
|
|
20240807,122000,227305100,67500,67600,67600,67500,9
|
|
20240807,121900,226697500,67600,67600,67600,67600,0
|
|
20240807,121800,226697500,67600,67600,67600,67600,0
|
|
20240807,121700,226697500,67600,67600,67600,67600,0
|
|
20240807,121600,226697500,67600,67600,67600,67600,0
|
|
20240807,121500,226697500,67600,67600,67600,67600,3
|
|
20240807,121400,226494700,67400,67400,67400,67400,0
|
|
20240807,121300,226494700,67400,67400,67400,67400,0
|
|
20240807,121200,226494700,67400,67400,67400,67400,0
|
|
20240807,121100,226494700,67400,67400,67400,67400,1
|
|
20240807,121000,226427300,67500,67500,67500,67500,0
|
|
20240807,120900,226427300,67500,67500,67500,67500,2
|
|
20240807,120800,226292300,67400,67400,67400,67400,0
|
|
20240807,120700,226292300,67400,67400,67400,67400,0
|
|
20240807,120600,226292300,67400,67400,67400,67400,0
|
|
20240807,120500,226292300,67400,67400,67400,67400,0
|
|
20240807,120400,226292300,67400,67400,67400,67400,0
|
|
20240807,120300,226292300,67400,67400,67400,67400,0
|
|
20240807,120200,226292300,67400,67400,67400,67400,0
|
|
20240807,120100,226292300,67400,67400,67400,67400,0
|
|
20240807,120000,226292300,67400,67400,67400,67400,4
|
|
20240807,115900,226022700,67400,67400,67400,67400,0
|
|
20240807,115800,226022700,67400,67400,67400,67400,0
|
|
20240807,115700,226022700,67400,67400,67400,67400,0
|
|
20240807,115600,226022700,67400,67400,67400,67400,0
|
|
20240807,115500,226022700,67400,67400,67400,67400,9
|
|
20240807,115400,225416100,67400,67400,67400,67400,0
|
|
20240807,115300,225416100,67400,67400,67400,67400,0
|
|
20240807,115200,225416100,67400,67300,67400,67300,21
|
|
20240807,115100,224002700,67300,67300,67300,67300,2
|
|
20240807,115000,223868100,67100,67300,67300,67100,2
|
|
20240807,114900,223733700,67200,67200,67200,67200,0
|
|
20240807,114800,223733700,67200,67300,67300,67100,261
|
|
20240807,114700,206209300,67400,67400,67400,67400,30
|
|
20240807,114600,204187300,67400,67400,67400,67400,5
|
|
20240807,114500,203850300,67400,67400,67400,67400,0
|
|
20240807,114400,203850300,67400,67400,67400,67400,0
|
|
20240807,114300,203850300,67400,67400,67400,67400,5
|
|
20240807,114200,203513300,67400,67400,67400,67400,30
|
|
20240807,114100,201491300,67400,67400,67400,67400,30
|
|
20240807,114000,199469300,67400,67400,67400,67400,14
|
|
20240807,113900,198525700,67400,67400,67400,67400,2
|
|
20240807,113800,198390900,67400,67400,67400,67400,0
|
|
20240807,113700,198390900,67400,67400,67400,67400,0
|
|
20240807,113600,198390900,67400,67400,67400,67400,0
|
|
20240807,113500,198390900,67400,67300,67400,67300,3
|
|
20240807,113400,198188800,67300,67300,67300,67100,105
|
|
20240807,113300,191138600,67400,67400,67400,67400,0
|
|
20240807,113200,191138600,67400,67400,67400,67400,0
|
|
20240807,113100,191138600,67400,67300,67400,67300,137
|
|
20240807,113000,181910900,67200,67200,67200,67200,2
|
|
20240807,112900,181776500,67300,67900,67900,67300,543
|
|
20240807,112800,145076700,67900,67900,67900,67900,0
|
|
20240807,112700,145076700,67900,67900,67900,67900,0
|
|
20240807,112600,145076700,67900,67900,67900,67900,0
|
|
20240807,112500,145076700,67900,67900,67900,67900,0
|
|
20240807,112400,145076700,67900,67900,67900,67900,0
|
|
20240807,112300,145076700,67900,67900,67900,67900,0
|
|
20240807,112200,145076700,67900,67900,67900,67900,0
|
|
20240807,112100,145076700,67900,67900,67900,67900,1
|
|
20240807,112000,145008800,67900,67900,67900,67900,17
|
|
20240807,111900,143854500,67900,67900,67900,67900,1
|
|
20240807,111800,143786600,67900,67900,67900,67900,0
|
|
20240807,111700,143786600,67900,67900,67900,67900,1
|
|
20240807,111600,143718700,67900,67900,67900,67900,0
|
|
20240807,111500,143718700,67900,67900,67900,67900,3
|
|
20240807,111400,143515000,67900,67900,67900,67900,0
|
|
20240807,111300,143515000,67900,67900,67900,67900,0
|
|
20240807,111200,143515000,67900,67900,67900,67900,0
|
|
20240807,111100,143515000,67900,67800,67900,67800,5
|
|
20240807,111000,143175800,67700,67800,67800,67700,3
|
|
20240807,110900,142972600,67800,67800,67800,67800,0
|
|
20240807,110800,142972600,67800,67800,67800,67800,0
|
|
20240807,110700,142972600,67800,67800,67800,67800,0
|
|
20240807,110600,142972600,67800,67800,67800,67800,0
|
|
20240807,110500,142972600,67800,67800,67800,67800,21
|
|
20240807,110400,141548800,67800,67800,67800,67800,1
|
|
20240807,110300,141481000,67900,67900,67900,67900,0
|
|
20240807,110200,141481000,67900,67900,67900,67900,0
|
|
20240807,110100,141481000,67900,67900,67900,67900,0
|
|
20240807,110000,141481000,67900,67900,67900,67900,23
|
|
20240807,105900,139919300,67900,67700,67900,67700,13
|
|
20240807,105800,139036800,67700,67800,67800,67700,96
|
|
20240807,105700,132537000,67900,67900,67900,67900,0
|
|
20240807,105600,132537000,67900,67900,67900,67900,0
|
|
20240807,105500,132537000,67900,67800,67900,67800,3
|
|
20240807,105400,132333500,67800,67800,67900,67800,38
|
|
20240807,105300,129753500,67800,67800,67900,67800,144
|
|
20240807,105200,119976200,67800,67800,67800,67700,4
|
|
20240807,105100,119705200,67700,67700,67700,67700,1
|
|
20240807,105000,119637500,67700,67700,67700,67700,1
|
|
20240807,104900,119569800,67600,67600,67600,67600,0
|
|
20240807,104800,119569800,67600,67600,67600,67600,0
|
|
20240807,104700,119569800,67600,67600,67600,67600,0
|
|
20240807,104600,119569800,67600,67500,67600,67500,37
|
|
20240807,104500,117071900,67500,67500,67500,67500,0
|
|
20240807,104400,117071900,67500,67500,67500,67500,0
|
|
20240807,104300,117071900,67500,67500,67500,67500,1
|
|
20240807,104200,117004400,67500,67500,67500,67500,0
|
|
20240807,104100,117004400,67500,67500,67500,67500,25
|
|
20240807,104000,115316900,67500,67500,67500,67500,27
|
|
20240807,103900,113494400,67500,67500,67500,67500,9
|
|
20240807,103800,112886900,67500,67500,67500,67500,4
|
|
20240807,103700,112616900,67500,67500,67500,67500,0
|
|
20240807,103600,112616900,67500,67500,67500,67500,1
|
|
20240807,103500,112549400,67700,67500,67700,67500,4
|
|
20240807,103400,112279000,67300,67300,67300,67300,0
|
|
20240807,103300,112279000,67300,67300,67300,67300,0
|
|
20240807,103200,112279000,67300,67300,67300,67300,0
|
|
20240807,103100,112279000,67300,67300,67300,67300,70
|
|
20240807,103000,107568000,67300,67400,67400,67300,2
|
|
20240807,102900,107433300,67600,67600,67600,67600,0
|
|
20240807,102800,107433300,67600,67600,67600,67600,0
|
|
20240807,102700,107433300,67600,67600,67600,67600,2
|
|
20240807,102600,107298100,67500,67500,67500,67500,0
|
|
20240807,102500,107298100,67500,67500,67500,67500,5
|
|
20240807,102400,106960600,67500,67500,67500,67500,0
|
|
20240807,102300,106960600,67500,67500,67500,67500,0
|
|
20240807,102200,106960600,67500,67500,67500,67500,0
|
|
20240807,102100,106960600,67500,67500,67500,67500,0
|
|
20240807,102000,106960600,67500,67400,67500,67400,16
|
|
20240807,101900,105881000,67400,67400,67400,67400,0
|
|
20240807,101800,105881000,67400,67400,67400,67400,0
|
|
20240807,101700,105881000,67400,67300,67400,67300,27
|
|
20240807,101600,104061400,67400,67400,67400,67400,0
|
|
20240807,101500,104061400,67400,67400,67400,67400,5
|
|
20240807,101400,103724400,67200,67300,67300,67200,3
|
|
20240807,101300,103522600,67300,67300,67300,67300,3
|
|
20240807,101200,103320700,67200,67200,67200,67200,0
|
|
20240807,101100,103320700,67200,67200,67200,67200,22
|
|
20240807,101000,101842300,67100,67100,67100,67100,2
|
|
20240807,100900,101708100,67200,67200,67200,67200,5
|
|
20240807,100800,101372100,67200,67200,67200,67200,2
|
|
20240807,100700,101237700,67200,67200,67200,67200,3
|
|
20240807,100600,101036100,67200,67200,67200,67200,7
|
|
20240807,100500,100565700,67300,67300,67300,67300,0
|
|
20240807,100400,100565700,67300,67300,67300,67300,0
|
|
20240807,100300,100565700,67300,67200,67300,67200,29
|
|
20240807,100200,98616500,67300,67300,67300,67300,0
|
|
20240807,100100,98616500,67300,67300,67500,67300,26
|
|
20240807,100000,96865500,67300,67300,67300,67300,25
|
|
20240807,095900,95183000,67300,67300,67300,67300,0
|
|
20240807,095800,95183000,67300,67300,67300,67300,0
|
|
20240807,095700,95183000,67300,67300,67300,67300,0
|
|
20240807,095600,95183000,67300,67300,67300,67300,91
|
|
20240807,095500,89058700,67100,67100,67100,67100,0
|
|
20240807,095400,89058700,67100,67100,67100,67100,0
|
|
20240807,095300,89058700,67100,67100,67100,67100,0
|
|
20240807,095200,89058700,67100,67100,67100,67100,0
|
|
20240807,095100,89058700,67100,67100,67100,67100,1
|
|
20240807,095000,88991600,67100,67100,67100,67100,2
|
|
20240807,094900,88857400,67200,67200,67200,67200,62
|
|
20240807,094800,84691000,67100,67500,67500,67100,201
|
|
20240807,094700,71202200,67300,67300,67300,67300,0
|
|
20240807,094600,71202200,67300,67500,67500,67300,11
|
|
20240807,094500,70461600,67600,67600,67600,67600,0
|
|
20240807,094400,70461600,67600,67600,67600,67600,0
|
|
20240807,094300,70461600,67600,67500,67600,67500,75
|
|
20240807,094200,65399000,67500,67500,67500,67500,0
|
|
20240807,094100,65399000,67500,67500,67500,67500,1
|
|
20240807,094000,65331500,67400,67400,67400,67400,11
|
|
20240807,093900,64590100,67400,67400,67400,67400,1
|
|
20240807,093800,64522700,67400,67400,67400,67400,1
|
|
20240807,093700,64455300,67300,67300,67300,67300,0
|
|
20240807,093600,64455300,67300,67200,67300,67200,5
|
|
20240807,093500,64119000,67200,67200,67200,67200,0
|
|
20240807,093400,64119000,67200,67100,67200,67100,65
|
|
20240807,093300,59751100,67100,67100,67100,67100,5
|
|
20240807,093200,59415600,67100,67100,67100,67100,95
|
|
20240807,093100,53041100,67100,67100,67100,67100,2
|
|
20240807,093000,52906900,67100,67200,67200,67100,3
|
|
20240807,092900,52705500,67400,67400,67400,67400,1
|
|
20240807,092800,52638100,67400,67400,67400,67400,1
|
|
20240807,092700,52570700,67400,67400,67400,67400,31
|
|
20240807,092600,50481300,67500,67500,67500,67500,0
|
|
20240807,092500,50481300,67500,67500,67500,67500,0
|
|
20240807,092400,50481300,67500,67500,67500,67500,0
|
|
20240807,092300,50481300,67500,67500,67500,67500,65
|
|
20240807,092200,46093800,67400,67500,67500,67400,364
|
|
20240807,092100,21524200,67500,67500,67500,67500,1
|
|
20240807,092000,21456700,67600,67500,67600,67500,104
|
|
20240807,091900,14436500,67400,67400,67400,67400,0
|
|
20240807,091800,14436500,67400,67400,67400,67400,0
|
|
20240807,091700,14436500,67400,67400,67400,67400,0
|
|
20240807,091600,14436500,67400,67400,67500,67400,6
|
|
20240807,091500,14031900,67400,67400,67400,67400,0
|
|
20240807,091400,14031900,67400,67400,67400,67400,0
|
|
20240807,091300,14031900,67400,67400,67400,67400,0
|
|
20240807,091200,14031900,67400,67400,67400,67400,0
|
|
20240807,091100,14031900,67400,67400,67400,67400,1
|
|
20240807,091000,13964500,67500,67400,67500,67400,6
|
|
20240807,090900,13559600,67400,67400,67400,67400,0
|
|
20240807,090800,13559600,67400,67400,67400,67300,3
|
|
20240807,090700,13357500,67000,67000,67000,67000,0
|
|
20240807,090600,13357500,67000,67000,67000,67000,0
|
|
20240807,090500,13357500,67000,67000,67000,67000,100
|
|
20240807,090400,6657500,67500,67500,67500,67500,0
|
|
20240807,090300,6657500,67500,67500,67500,67500,17
|
|
20240807,090200,5510000,67000,67000,67000,67000,0
|
|
20240807,090100,5510000,67000,66600,68000,65800,70
|
|
20240807,090000,878700,67500,67600,67600,67500,13
|