651 lines
33 KiB
CSV
651 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240808,194800,169247700,68000,68000,68000,68000,55
|
|
20240808,194700,169247700,68000,68000,68000,68000,0
|
|
20240808,194600,169247700,68000,68000,68000,68000,0
|
|
20240808,194500,169247700,68000,68000,68000,68000,0
|
|
20240808,194400,169247700,68000,68000,68000,68000,0
|
|
20240808,194300,169247700,68000,68000,68000,68000,0
|
|
20240808,194200,169247700,68000,68000,68000,68000,0
|
|
20240808,194100,169247700,68000,68000,68000,68000,0
|
|
20240808,194000,169247700,68000,68000,68000,68000,0
|
|
20240808,193900,169247700,68000,68000,68000,68000,0
|
|
20240808,193800,169247700,68000,68000,68000,68000,0
|
|
20240808,193700,169247700,68000,68000,68000,68000,0
|
|
20240808,193600,169247700,68000,68000,68000,68000,0
|
|
20240808,193500,169247700,68000,68000,68000,68000,0
|
|
20240808,193400,169247700,68000,68000,68000,68000,0
|
|
20240808,193300,169247700,68000,68000,68000,68000,0
|
|
20240808,193200,169247700,68000,68000,68000,68000,0
|
|
20240808,193100,169247700,68000,68000,68000,68000,0
|
|
20240808,193000,169247700,68000,68000,68000,68000,0
|
|
20240808,192900,169247700,68000,68000,68000,68000,0
|
|
20240808,192800,169247700,68000,68000,68000,68000,0
|
|
20240808,192700,169247700,68000,68000,68000,68000,0
|
|
20240808,192600,169247700,68000,68000,68000,68000,0
|
|
20240808,192500,169247700,68000,68000,68000,68000,0
|
|
20240808,192400,169247700,68000,68000,68000,68000,0
|
|
20240808,192300,169247700,68000,68000,68000,68000,0
|
|
20240808,192200,169247700,68000,68000,68000,68000,0
|
|
20240808,192100,169247700,68000,68000,68000,68000,0
|
|
20240808,192000,169247700,68000,68000,68000,68000,0
|
|
20240808,191900,169247700,68000,68000,68000,68000,0
|
|
20240808,191800,169247700,68000,68000,68000,68000,55
|
|
20240808,191700,169247700,68000,68000,68000,68000,0
|
|
20240808,191600,169247700,68000,68000,68000,68000,0
|
|
20240808,191500,169247700,68000,68000,68000,68000,0
|
|
20240808,191400,169247700,68000,68000,68000,68000,0
|
|
20240808,191300,169247700,68000,68000,68000,68000,0
|
|
20240808,191200,169247700,68000,68000,68000,68000,0
|
|
20240808,191100,169247700,68000,68000,68000,68000,0
|
|
20240808,191000,169247700,68000,68000,68000,68000,0
|
|
20240808,190900,169247700,68000,68000,68000,68000,0
|
|
20240808,190800,169247700,68000,68000,68000,68000,0
|
|
20240808,190700,169247700,68000,68000,68000,68000,0
|
|
20240808,190600,169247700,68000,68000,68000,68000,0
|
|
20240808,190500,169247700,68000,68000,68000,68000,0
|
|
20240808,190400,169247700,68000,68000,68000,68000,0
|
|
20240808,190300,169247700,68000,68000,68000,68000,0
|
|
20240808,190200,169247700,68000,68000,68000,68000,0
|
|
20240808,190100,169247700,68000,68000,68000,68000,0
|
|
20240808,190000,169247700,68000,68000,68000,68000,0
|
|
20240808,185900,169247700,68000,68000,68000,68000,0
|
|
20240808,185800,169247700,68000,68000,68000,68000,0
|
|
20240808,185700,169247700,68000,68000,68000,68000,0
|
|
20240808,185600,169247700,68000,68000,68000,68000,0
|
|
20240808,185500,169247700,68000,68000,68000,68000,0
|
|
20240808,185400,169247700,68000,68000,68000,68000,0
|
|
20240808,185300,169247700,68000,68000,68000,68000,0
|
|
20240808,185200,169247700,68000,68000,68000,68000,0
|
|
20240808,185100,169247700,68000,68000,68000,68000,0
|
|
20240808,185000,169247700,68000,68000,68000,68000,0
|
|
20240808,184900,169247700,68000,68000,68000,68000,0
|
|
20240808,184800,169247700,68000,68000,68000,68000,55
|
|
20240808,184700,169247700,68000,68000,68000,68000,0
|
|
20240808,184600,169247700,68000,68000,68000,68000,0
|
|
20240808,184500,169247700,68000,68000,68000,68000,0
|
|
20240808,184400,169247700,68000,68000,68000,68000,0
|
|
20240808,184300,169247700,68000,68000,68000,68000,0
|
|
20240808,184200,169247700,68000,68000,68000,68000,0
|
|
20240808,184100,169247700,68000,68000,68000,68000,0
|
|
20240808,184000,169247700,68000,68000,68000,68000,0
|
|
20240808,183900,169247700,68000,68000,68000,68000,0
|
|
20240808,183800,169247700,68000,68000,68000,68000,0
|
|
20240808,183700,169247700,68000,68000,68000,68000,0
|
|
20240808,183600,169247700,68000,68000,68000,68000,0
|
|
20240808,183500,169247700,68000,68000,68000,68000,0
|
|
20240808,183400,169247700,68000,68000,68000,68000,0
|
|
20240808,183300,169247700,68000,68000,68000,68000,0
|
|
20240808,183200,169247700,68000,68000,68000,68000,0
|
|
20240808,183100,169247700,68000,68000,68000,68000,0
|
|
20240808,183000,169247700,68000,68000,68000,68000,0
|
|
20240808,182900,169247700,68000,68000,68000,68000,0
|
|
20240808,182800,169247700,68000,68000,68000,68000,0
|
|
20240808,182700,169247700,68000,68000,68000,68000,0
|
|
20240808,182600,169247700,68000,68000,68000,68000,0
|
|
20240808,182500,169247700,68000,68000,68000,68000,0
|
|
20240808,182400,169247700,68000,68000,68000,68000,0
|
|
20240808,182300,169247700,68000,68000,68000,68000,0
|
|
20240808,182200,169247700,68000,68000,68000,68000,0
|
|
20240808,182100,169247700,68000,68000,68000,68000,0
|
|
20240808,182000,169247700,68000,68000,68000,68000,0
|
|
20240808,181900,169247700,68000,68000,68000,68000,0
|
|
20240808,181800,169247700,68000,68000,68000,68000,55
|
|
20240808,181700,169247700,68000,68000,68000,68000,0
|
|
20240808,181600,169247700,68000,68000,68000,68000,0
|
|
20240808,181500,169247700,68000,68000,68000,68000,0
|
|
20240808,181400,169247700,68000,68000,68000,68000,0
|
|
20240808,181300,169247700,68000,68000,68000,68000,0
|
|
20240808,181200,169247700,68000,68000,68000,68000,0
|
|
20240808,181100,169247700,68000,68000,68000,68000,0
|
|
20240808,181000,169247700,68000,68000,68000,68000,0
|
|
20240808,180900,169247700,68000,68000,68000,68000,0
|
|
20240808,180800,169247700,68000,68000,68000,68000,0
|
|
20240808,180700,169247700,68000,68000,68000,68000,0
|
|
20240808,180600,169247700,68000,68000,68000,68000,0
|
|
20240808,180500,169247700,68000,68000,68000,68000,0
|
|
20240808,180400,169247700,68000,68000,68000,68000,0
|
|
20240808,180300,169247700,68000,68000,68000,68000,0
|
|
20240808,180200,169247700,68000,68000,68000,68000,0
|
|
20240808,180100,169247700,68000,68000,68000,68000,0
|
|
20240808,180000,169247700,68000,68000,68000,68000,0
|
|
20240808,175900,169247700,68000,68000,68000,68000,0
|
|
20240808,175800,169247700,68000,68000,68000,68000,0
|
|
20240808,175700,169247700,68000,68000,68000,68000,0
|
|
20240808,175600,169247700,68000,68000,68000,68000,0
|
|
20240808,175500,169247700,68000,68000,68000,68000,0
|
|
20240808,175400,169247700,68000,68000,68000,68000,0
|
|
20240808,175300,169247700,68000,68000,68000,68000,0
|
|
20240808,175200,169247700,68000,68000,68000,68000,0
|
|
20240808,175100,169247700,68000,68000,68000,68000,0
|
|
20240808,175000,169247700,68000,68000,68000,68000,0
|
|
20240808,174900,169247700,68000,68000,68000,68000,0
|
|
20240808,174800,169247700,68000,68000,68000,68000,55
|
|
20240808,174700,169247700,68000,68000,68000,68000,0
|
|
20240808,174600,169247700,68000,68000,68000,68000,0
|
|
20240808,174500,169247700,68000,68000,68000,68000,0
|
|
20240808,174400,169247700,68000,68000,68000,68000,0
|
|
20240808,174300,169247700,68000,68000,68000,68000,0
|
|
20240808,174200,169247700,68000,68000,68000,68000,0
|
|
20240808,174100,169247700,68000,68000,68000,68000,0
|
|
20240808,174000,169247700,68000,68000,68000,68000,0
|
|
20240808,173900,169247700,68000,68000,68000,68000,0
|
|
20240808,173800,169247700,68000,68000,68000,68000,0
|
|
20240808,173700,169247700,68000,68000,68000,68000,0
|
|
20240808,173600,169247700,68000,68000,68000,68000,0
|
|
20240808,173500,169247700,68000,68000,68000,68000,0
|
|
20240808,173400,169247700,68000,68000,68000,68000,0
|
|
20240808,173300,169247700,68000,68000,68000,68000,0
|
|
20240808,173200,169247700,68000,68000,68000,68000,0
|
|
20240808,173100,169247700,68000,68000,68000,68000,0
|
|
20240808,173000,169247700,68000,68000,68000,68000,0
|
|
20240808,172900,169247700,68000,68000,68000,68000,0
|
|
20240808,172800,169247700,68000,68000,68000,68000,0
|
|
20240808,172700,169247700,68000,68000,68000,68000,0
|
|
20240808,172600,169247700,68000,68000,68000,68000,0
|
|
20240808,172500,169247700,68000,68000,68000,68000,0
|
|
20240808,172400,169247700,68000,68000,68000,68000,0
|
|
20240808,172300,169247700,68000,68000,68000,68000,0
|
|
20240808,172200,169247700,68000,68000,68000,68000,0
|
|
20240808,172100,169247700,68000,68000,68000,68000,0
|
|
20240808,172000,169247700,68000,68000,68000,68000,0
|
|
20240808,171900,169247700,68000,68000,68000,68000,0
|
|
20240808,171800,169247700,68000,68000,68000,68000,55
|
|
20240808,171700,169247700,68000,68000,68000,68000,0
|
|
20240808,171600,169247700,68000,68000,68000,68000,0
|
|
20240808,171500,169247700,68000,68000,68000,68000,0
|
|
20240808,171400,169247700,68000,68000,68000,68000,0
|
|
20240808,171300,169247700,68000,68000,68000,68000,0
|
|
20240808,171200,169247700,68000,68000,68000,68000,0
|
|
20240808,171100,169247700,68000,68000,68000,68000,0
|
|
20240808,171000,169247700,68000,68000,68000,68000,0
|
|
20240808,170900,169247700,68000,68000,68000,68000,0
|
|
20240808,170800,169247700,68000,68000,68000,68000,0
|
|
20240808,170700,169247700,68000,68000,68000,68000,0
|
|
20240808,170600,169247700,68000,68000,68000,68000,0
|
|
20240808,170500,169247700,68000,68000,68000,68000,0
|
|
20240808,170400,169247700,68000,68000,68000,68000,0
|
|
20240808,170300,169247700,68000,68000,68000,68000,0
|
|
20240808,170200,169247700,68000,68000,68000,68000,0
|
|
20240808,170100,169247700,68000,68000,68000,68000,0
|
|
20240808,170000,169247700,68000,68000,68000,68000,0
|
|
20240808,165900,169247700,68000,68000,68000,68000,0
|
|
20240808,165800,169247700,68000,68000,68000,68000,0
|
|
20240808,165700,169247700,68000,68000,68000,68000,0
|
|
20240808,165600,169247700,68000,68000,68000,68000,0
|
|
20240808,165500,169247700,68000,68000,68000,68000,0
|
|
20240808,165400,169247700,68000,68000,68000,68000,0
|
|
20240808,165300,169247700,68000,68000,68000,68000,0
|
|
20240808,165200,169247700,68000,68000,68000,68000,0
|
|
20240808,165100,169247700,68000,68000,68000,68000,0
|
|
20240808,165000,169247700,68000,68000,68000,68000,0
|
|
20240808,164900,169247700,68000,68000,68000,68000,0
|
|
20240808,164800,169247700,68000,68000,68000,68000,55
|
|
20240808,164700,169247700,68000,68000,68000,68000,0
|
|
20240808,164600,169247700,68000,68000,68000,68000,0
|
|
20240808,164500,169247700,68000,68000,68000,68000,0
|
|
20240808,164400,169247700,68000,68000,68000,68000,0
|
|
20240808,164300,169247700,68000,68000,68000,68000,0
|
|
20240808,164200,169247700,68000,68000,68000,68000,0
|
|
20240808,164100,169247700,68000,68000,68000,68000,0
|
|
20240808,164000,169247700,68000,68000,68000,68000,0
|
|
20240808,163900,169247700,68000,68000,68000,68000,0
|
|
20240808,163800,169247700,68000,68000,68000,68000,0
|
|
20240808,163700,169247700,68000,68000,68000,68000,0
|
|
20240808,163600,169247700,68000,68000,68000,68000,0
|
|
20240808,163500,169247700,68000,68000,68000,68000,0
|
|
20240808,163400,169247700,68000,68000,68000,68000,0
|
|
20240808,163300,169247700,68000,68000,68000,68000,0
|
|
20240808,163200,169247700,68000,68000,68000,68000,0
|
|
20240808,163100,169247700,68000,68000,68000,68000,0
|
|
20240808,163000,169247700,68000,68000,68000,68000,0
|
|
20240808,162900,169247700,68000,68000,68000,68000,0
|
|
20240808,162800,169247700,68000,68000,68000,68000,0
|
|
20240808,162700,169247700,68000,68000,68000,68000,0
|
|
20240808,162600,169247700,68000,68000,68000,68000,0
|
|
20240808,162500,169247700,68000,68000,68000,68000,0
|
|
20240808,162400,169247700,68000,68000,68000,68000,0
|
|
20240808,162300,169247700,68000,68000,68000,68000,0
|
|
20240808,162200,169247700,68000,68000,68000,68000,0
|
|
20240808,162100,169247700,68000,68000,68000,68000,0
|
|
20240808,162000,169247700,68000,68000,68000,68000,0
|
|
20240808,161900,169247700,68000,68000,68000,68000,0
|
|
20240808,161800,169247700,68000,68000,68000,68000,55
|
|
20240808,161700,169247700,68000,68000,68000,68000,0
|
|
20240808,161600,169247700,68000,68000,68000,68000,0
|
|
20240808,161500,169247700,68000,68000,68000,68000,0
|
|
20240808,161400,169247700,68000,68000,68000,68000,0
|
|
20240808,161300,169247700,68000,68000,68000,68000,0
|
|
20240808,161200,169247700,68000,68000,68000,68000,0
|
|
20240808,161100,169247700,68000,68000,68000,68000,0
|
|
20240808,161000,169247700,68000,68000,68000,68000,0
|
|
20240808,160900,169247700,68000,68000,68000,68000,0
|
|
20240808,160800,169247700,68000,68000,68000,68000,0
|
|
20240808,160700,169247700,68000,68000,68000,68000,0
|
|
20240808,160600,169247700,68000,68000,68000,68000,0
|
|
20240808,160500,169247700,68000,68000,68000,68000,0
|
|
20240808,160400,169247700,68000,68000,68000,68000,0
|
|
20240808,160300,169247700,68000,68000,68000,68000,0
|
|
20240808,160200,169247700,68000,68000,68000,68000,0
|
|
20240808,160100,169247700,68000,68000,68000,68000,0
|
|
20240808,160000,169247700,68000,68000,68000,68000,0
|
|
20240808,155900,169247700,68000,68000,68000,68000,0
|
|
20240808,155800,169247700,68000,68000,68000,68000,0
|
|
20240808,155700,169247700,68000,68000,68000,68000,0
|
|
20240808,155600,169247700,68000,68000,68000,68000,0
|
|
20240808,155500,169247700,68000,68000,68000,68000,0
|
|
20240808,155400,169247700,68000,68000,68000,68000,0
|
|
20240808,155300,169247700,68000,68000,68000,68000,0
|
|
20240808,155200,169247700,68000,68000,68000,68000,0
|
|
20240808,155100,169247700,68000,68000,68000,68000,0
|
|
20240808,155000,169247700,68000,68000,68000,68000,0
|
|
20240808,154900,169247700,68000,68000,68000,68000,0
|
|
20240808,154800,169247700,68000,68000,68000,68000,55
|
|
20240808,154700,169247700,68000,68000,68000,68000,0
|
|
20240808,154600,169247700,68000,68000,68000,68000,0
|
|
20240808,154500,169247700,68000,68000,68000,68000,0
|
|
20240808,154400,169247700,68000,68000,68000,68000,0
|
|
20240808,154300,169247700,68000,68000,68000,68000,0
|
|
20240808,154200,169247700,68000,68000,68000,68000,0
|
|
20240808,154100,169247700,68000,68000,68000,68000,0
|
|
20240808,154000,169247700,68000,68000,68000,68000,0
|
|
20240808,153900,169247700,68000,68000,68000,68000,0
|
|
20240808,153800,169247700,68000,68000,68000,68000,0
|
|
20240808,153700,169247700,68000,68000,68000,68000,0
|
|
20240808,153600,169247700,68000,68000,68000,68000,0
|
|
20240808,153500,169247700,68000,68000,68000,68000,0
|
|
20240808,153400,169247700,68000,68000,68000,68000,0
|
|
20240808,153300,169247700,68000,68000,68000,68000,0
|
|
20240808,153200,169247700,68000,68000,68000,68000,0
|
|
20240808,153100,169247700,68000,68000,68000,68000,0
|
|
20240808,153000,169247700,68000,68000,68000,68000,55
|
|
20240808,152900,165507700,67800,67800,67800,67800,0
|
|
20240808,152800,165507700,67800,67800,67800,67800,0
|
|
20240808,152700,165507700,67800,67800,67800,67800,0
|
|
20240808,152600,165507700,67800,67800,67800,67800,0
|
|
20240808,152500,165507700,67800,67800,67800,67800,0
|
|
20240808,152400,165507700,67800,67800,67800,67800,0
|
|
20240808,152300,165507700,67800,67800,67800,67800,0
|
|
20240808,152200,165507700,67800,67800,67800,67800,0
|
|
20240808,152100,165507700,67800,67800,67800,67800,0
|
|
20240808,152000,165507700,67800,67800,67800,67800,0
|
|
20240808,151900,165507700,67800,67800,67800,67800,0
|
|
20240808,151800,165507700,67800,67800,67800,67800,1
|
|
20240808,151700,165439900,67500,67500,67500,67500,18
|
|
20240808,151600,164224900,67500,67600,67600,67500,4
|
|
20240808,151500,163954700,67600,67600,67600,67600,5
|
|
20240808,151400,163616700,67800,67800,67800,67800,0
|
|
20240808,151300,163616700,67800,67800,67800,67800,3
|
|
20240808,151200,163413300,67600,67600,67600,67600,11
|
|
20240808,151100,162669700,67500,67500,67500,67500,0
|
|
20240808,151000,162669700,67500,67500,67500,67500,3
|
|
20240808,150900,162467200,67700,67700,67700,67700,2
|
|
20240808,150800,162331800,67500,67500,67500,67500,1
|
|
20240808,150700,162264300,67600,67600,67600,67600,0
|
|
20240808,150600,162264300,67600,67600,67600,67600,0
|
|
20240808,150500,162264300,67600,67600,67600,67600,0
|
|
20240808,150400,162264300,67600,67600,67600,67600,0
|
|
20240808,150300,162264300,67600,67600,67600,67600,11
|
|
20240808,150200,161520700,67700,67700,67700,67700,0
|
|
20240808,150100,161520700,67700,67700,67700,67700,13
|
|
20240808,150000,160640600,67700,67700,67800,67700,6
|
|
20240808,145900,160234300,67600,67600,67600,67600,1
|
|
20240808,145800,160166700,67800,67800,67800,67800,1
|
|
20240808,145700,160098900,67600,67600,67600,67600,0
|
|
20240808,145600,160098900,67600,67600,67600,67600,0
|
|
20240808,145500,160098900,67600,67600,67600,67600,0
|
|
20240808,145400,160098900,67600,67600,67600,67600,0
|
|
20240808,145300,160098900,67600,67600,67600,67600,0
|
|
20240808,145200,160098900,67600,67600,67600,67600,0
|
|
20240808,145100,160098900,67600,67600,67600,67600,0
|
|
20240808,145000,160098900,67600,67600,67600,67600,0
|
|
20240808,144900,160098900,67600,67600,67600,67600,0
|
|
20240808,144800,160098900,67600,67600,67600,67600,0
|
|
20240808,144700,160098900,67600,67600,67600,67600,0
|
|
20240808,144600,160098900,67600,67600,67600,67600,0
|
|
20240808,144500,160098900,67600,67600,67600,67600,0
|
|
20240808,144400,160098900,67600,67600,67600,67600,0
|
|
20240808,144300,160098900,67600,67600,67600,67600,0
|
|
20240808,144200,160098900,67600,67600,67600,67600,1
|
|
20240808,144100,160031300,67900,67900,67900,67900,0
|
|
20240808,144000,160031300,67900,67900,67900,67800,8
|
|
20240808,143900,159488300,67800,67800,67800,67800,0
|
|
20240808,143800,159488300,67800,67800,67800,67800,1
|
|
20240808,143700,159420500,67800,67800,67800,67800,2
|
|
20240808,143600,159284900,67800,67800,67800,67800,0
|
|
20240808,143500,159284900,67800,67800,67900,67800,92
|
|
20240808,143400,153047000,67800,67800,67800,67800,0
|
|
20240808,143300,153047000,67800,67800,67800,67800,0
|
|
20240808,143200,153047000,67800,67800,67800,67800,0
|
|
20240808,143100,153047000,67800,67800,67800,67800,0
|
|
20240808,143000,153047000,67800,67800,67800,67800,0
|
|
20240808,142900,153047000,67800,67700,67800,67700,2
|
|
20240808,142800,152911500,67700,67700,67700,67700,29
|
|
20240808,142700,150948200,67700,67700,67700,67700,0
|
|
20240808,142600,150948200,67700,67700,67700,67700,0
|
|
20240808,142500,150948200,67700,67700,67700,67700,0
|
|
20240808,142400,150948200,67700,67700,67700,67700,0
|
|
20240808,142300,150948200,67700,67700,67700,67700,0
|
|
20240808,142200,150948200,67700,67700,67700,67700,0
|
|
20240808,142100,150948200,67700,67700,67700,67700,0
|
|
20240808,142000,150948200,67700,67800,67800,67700,4
|
|
20240808,141900,150677200,67700,67700,67700,67700,4
|
|
20240808,141800,150406400,67700,67700,67700,67700,20
|
|
20240808,141700,149052400,67600,67600,67600,67600,0
|
|
20240808,141600,149052400,67600,67700,67700,67600,3
|
|
20240808,141500,148849400,67600,67600,67600,67600,0
|
|
20240808,141400,148849400,67600,67600,67600,67600,0
|
|
20240808,141300,148849400,67600,67600,67600,67600,0
|
|
20240808,141200,148849400,67600,67600,67600,67600,0
|
|
20240808,141100,148849400,67600,67600,67600,67600,0
|
|
20240808,141000,148849400,67600,67600,67600,67600,0
|
|
20240808,140900,148849400,67600,67600,67600,67600,0
|
|
20240808,140800,148849400,67600,67600,67600,67600,0
|
|
20240808,140700,148849400,67600,67600,67600,67600,0
|
|
20240808,140600,148849400,67600,67600,67600,67600,0
|
|
20240808,140500,148849400,67600,67600,67600,67600,1
|
|
20240808,140400,148781800,67600,67600,67600,67600,0
|
|
20240808,140300,148781800,67600,67600,67600,67600,0
|
|
20240808,140200,148781800,67600,67600,67600,67600,0
|
|
20240808,140100,148781800,67600,67600,67600,67600,0
|
|
20240808,140000,148781800,67600,67500,67600,67500,7
|
|
20240808,135900,148308900,67600,67600,67600,67600,0
|
|
20240808,135800,148308900,67600,67600,67600,67600,0
|
|
20240808,135700,148308900,67600,67600,67600,67600,0
|
|
20240808,135600,148308900,67600,67600,67600,67600,1
|
|
20240808,135500,148241300,67600,67600,67600,67600,0
|
|
20240808,135400,148241300,67600,67600,67600,67600,0
|
|
20240808,135300,148241300,67600,67600,67600,67600,2
|
|
20240808,135200,148106100,67600,67600,67600,67600,0
|
|
20240808,135100,148106100,67600,67600,67600,67600,1
|
|
20240808,135000,148038500,67600,67600,67600,67600,0
|
|
20240808,134900,148038500,67600,67600,67600,67600,0
|
|
20240808,134800,148038500,67600,67600,67600,67600,2
|
|
20240808,134700,147903300,67600,67600,67600,67600,0
|
|
20240808,134600,147903300,67600,67600,67600,67600,0
|
|
20240808,134500,147903300,67600,67600,67600,67600,0
|
|
20240808,134400,147903300,67600,67600,67600,67600,0
|
|
20240808,134300,147903300,67600,67600,67600,67600,0
|
|
20240808,134200,147903300,67600,67600,67600,67600,0
|
|
20240808,134100,147903300,67600,67600,67600,67600,0
|
|
20240808,134000,147903300,67600,67600,67600,67600,1
|
|
20240808,133900,147835700,67600,67600,67600,67600,2
|
|
20240808,133800,147700500,67600,67600,67600,67600,0
|
|
20240808,133700,147700500,67600,67600,67600,67600,0
|
|
20240808,133600,147700500,67600,67600,67600,67600,0
|
|
20240808,133500,147700500,67600,67600,67600,67600,0
|
|
20240808,133400,147700500,67600,67600,67600,67600,4
|
|
20240808,133300,147430100,67700,67700,67700,67700,0
|
|
20240808,133200,147430100,67700,67700,67700,67700,0
|
|
20240808,133100,147430100,67700,67700,67700,67700,9
|
|
20240808,133000,146820800,67600,67700,67700,67600,9
|
|
20240808,132900,146211600,67700,67700,67700,67700,0
|
|
20240808,132800,146211600,67700,67700,67700,67700,0
|
|
20240808,132700,146211600,67700,67700,67700,67700,5
|
|
20240808,132600,145873100,67700,67700,67700,67700,0
|
|
20240808,132500,145873100,67700,67700,67700,67700,0
|
|
20240808,132400,145873100,67700,67700,67700,67700,0
|
|
20240808,132300,145873100,67700,67700,67700,67700,4
|
|
20240808,132200,145602300,67700,67700,67700,67700,0
|
|
20240808,132100,145602300,67700,67700,67700,67700,3
|
|
20240808,132000,145399200,67700,67700,67700,67700,2
|
|
20240808,131900,145263800,67600,67600,67600,67600,0
|
|
20240808,131800,145263800,67600,67600,67600,67600,14
|
|
20240808,131700,144317400,67400,67400,67400,67400,0
|
|
20240808,131600,144317400,67400,67400,67400,67400,0
|
|
20240808,131500,144317400,67400,67400,67400,67400,0
|
|
20240808,131400,144317400,67400,67400,67400,67400,0
|
|
20240808,131300,144317400,67400,67400,67400,67400,0
|
|
20240808,131200,144317400,67400,67400,67400,67400,0
|
|
20240808,131100,144317400,67400,67400,67400,67400,0
|
|
20240808,131000,144317400,67400,67400,67400,67400,1
|
|
20240808,130900,144250000,67600,67600,67600,67600,0
|
|
20240808,130800,144250000,67600,67600,67600,67600,15
|
|
20240808,130700,143236000,67600,67600,67600,67600,0
|
|
20240808,130600,143236000,67600,67600,67600,67600,0
|
|
20240808,130500,143236000,67600,67600,67600,67600,0
|
|
20240808,130400,143236000,67600,67600,67600,67600,0
|
|
20240808,130300,143236000,67600,67600,67600,67600,0
|
|
20240808,130200,143236000,67600,67600,67600,67600,10
|
|
20240808,130100,142560000,67600,67600,67600,67600,0
|
|
20240808,130000,142560000,67600,67600,67600,67600,3
|
|
20240808,125900,142357200,67400,67400,67400,67400,0
|
|
20240808,125800,142357200,67400,67400,67400,67400,0
|
|
20240808,125700,142357200,67400,67400,67400,67400,0
|
|
20240808,125600,142357200,67400,67400,67400,67400,0
|
|
20240808,125500,142357200,67400,67400,67400,67400,0
|
|
20240808,125400,142357200,67400,67400,67400,67400,0
|
|
20240808,125300,142357200,67400,67400,67400,67400,0
|
|
20240808,125200,142357200,67400,67400,67400,67400,0
|
|
20240808,125100,142357200,67400,67400,67400,67400,1
|
|
20240808,125000,142289800,67400,67400,67400,67400,21
|
|
20240808,124900,140874400,67400,67400,67400,67400,0
|
|
20240808,124800,140874400,67400,67400,67400,67400,0
|
|
20240808,124700,140874400,67400,67400,67400,67400,1
|
|
20240808,124600,140807000,67600,67600,67600,67600,0
|
|
20240808,124500,140807000,67600,67600,67600,67600,0
|
|
20240808,124400,140807000,67600,67600,67600,67600,0
|
|
20240808,124300,140807000,67600,67600,67600,67600,0
|
|
20240808,124200,140807000,67600,67600,67600,67600,0
|
|
20240808,124100,140807000,67600,67600,67600,67600,0
|
|
20240808,124000,140807000,67600,67600,67600,67600,3
|
|
20240808,123900,140604200,67600,67600,67600,67600,0
|
|
20240808,123800,140604200,67600,67600,67600,67600,2
|
|
20240808,123700,140469000,67400,67400,67400,67400,0
|
|
20240808,123600,140469000,67400,67400,67400,67400,5
|
|
20240808,123500,140132000,67400,67400,67400,67400,0
|
|
20240808,123400,140132000,67400,67400,67400,67400,0
|
|
20240808,123300,140132000,67400,67400,67400,67400,0
|
|
20240808,123200,140132000,67400,67400,67400,67400,0
|
|
20240808,123100,140132000,67400,67400,67400,67400,0
|
|
20240808,123000,140132000,67400,67500,67500,67400,13
|
|
20240808,122900,139254600,67400,67300,67400,67300,91
|
|
20240808,122800,133128700,67400,67400,67400,67400,0
|
|
20240808,122700,133128700,67400,67400,67400,67400,0
|
|
20240808,122600,133128700,67400,67400,67400,67400,0
|
|
20240808,122500,133128700,67400,67400,67400,67400,0
|
|
20240808,122400,133128700,67400,67400,67400,67400,0
|
|
20240808,122300,133128700,67400,67400,67400,67400,0
|
|
20240808,122200,133128700,67400,67400,67400,67400,7
|
|
20240808,122100,132656900,67400,67400,67400,67400,0
|
|
20240808,122000,132656900,67400,67400,67400,67400,5
|
|
20240808,121900,132319900,67400,67400,67400,67400,0
|
|
20240808,121800,132319900,67400,67400,67400,67400,0
|
|
20240808,121700,132319900,67400,67400,67400,67400,4
|
|
20240808,121600,132050300,67400,67400,67400,67400,0
|
|
20240808,121500,132050300,67400,67400,67400,67400,4
|
|
20240808,121400,131780700,67400,67400,67400,67400,0
|
|
20240808,121300,131780700,67400,67400,67400,67400,0
|
|
20240808,121200,131780700,67400,67400,67400,67400,1
|
|
20240808,121100,131713300,67400,67400,67400,67400,0
|
|
20240808,121000,131713300,67400,67400,67400,67400,0
|
|
20240808,120900,131713300,67400,67400,67400,67400,1
|
|
20240808,120800,131645900,67400,67400,67400,67400,0
|
|
20240808,120700,131645900,67400,67400,67400,67400,0
|
|
20240808,120600,131645900,67400,67400,67400,67400,0
|
|
20240808,120500,131645900,67400,67400,67400,67400,0
|
|
20240808,120400,131645900,67400,67400,67400,67400,0
|
|
20240808,120300,131645900,67400,67400,67400,67400,0
|
|
20240808,120200,131645900,67400,67400,67400,67400,0
|
|
20240808,120100,131645900,67400,67400,67400,67400,34
|
|
20240808,120000,129354300,67400,67400,67400,67400,5
|
|
20240808,115900,129017300,67400,67400,67400,67400,10
|
|
20240808,115800,128343300,67400,67400,67400,67400,1
|
|
20240808,115700,128275900,67400,67400,67400,67400,0
|
|
20240808,115600,128275900,67400,67400,67400,67400,0
|
|
20240808,115500,128275900,67400,67400,67400,67400,1
|
|
20240808,115400,128208500,67400,67400,67400,67400,0
|
|
20240808,115300,128208500,67400,67400,67400,67400,0
|
|
20240808,115200,128208500,67400,67400,67400,67400,0
|
|
20240808,115100,128208500,67400,67400,67400,67400,4
|
|
20240808,115000,127938900,67400,67400,67400,67400,2
|
|
20240808,114900,127804100,67400,67400,67400,67400,0
|
|
20240808,114800,127804100,67400,67400,67400,67400,0
|
|
20240808,114700,127804100,67400,67400,67400,67400,0
|
|
20240808,114600,127804100,67400,67400,67400,67400,0
|
|
20240808,114500,127804100,67400,67400,67400,67400,7
|
|
20240808,114400,127332300,67400,67400,67400,67400,0
|
|
20240808,114300,127332300,67400,67400,67400,67400,0
|
|
20240808,114200,127332300,67400,67400,67400,67400,0
|
|
20240808,114100,127332300,67400,67400,67400,67400,4
|
|
20240808,114000,127062700,67400,67400,67400,67400,4
|
|
20240808,113900,126793100,67200,67200,67200,67200,0
|
|
20240808,113800,126793100,67200,67200,67200,67200,0
|
|
20240808,113700,126793100,67200,67200,67200,67200,0
|
|
20240808,113600,126793100,67200,67200,67200,67200,0
|
|
20240808,113500,126793100,67200,67200,67200,67200,0
|
|
20240808,113400,126793100,67200,67200,67200,67200,0
|
|
20240808,113300,126793100,67200,67200,67200,67200,0
|
|
20240808,113200,126793100,67200,67200,67200,67200,0
|
|
20240808,113100,126793100,67200,67200,67200,67200,0
|
|
20240808,113000,126793100,67200,67300,67300,67200,3
|
|
20240808,112900,126591400,67400,67400,67400,67400,12
|
|
20240808,112800,125782600,67400,67400,67400,67400,0
|
|
20240808,112700,125782600,67400,67400,67400,67400,0
|
|
20240808,112600,125782600,67400,67400,67400,67400,1
|
|
20240808,112500,125715200,67400,67400,67400,67400,0
|
|
20240808,112400,125715200,67400,67400,67400,67400,0
|
|
20240808,112300,125715200,67400,67400,67400,67400,0
|
|
20240808,112200,125715200,67400,67400,67400,67400,0
|
|
20240808,112100,125715200,67400,67400,67400,67400,0
|
|
20240808,112000,125715200,67400,67400,67400,67400,54
|
|
20240808,111900,122075600,67400,67400,67400,67400,0
|
|
20240808,111800,122075600,67400,67400,67400,67400,0
|
|
20240808,111700,122075600,67400,67400,67400,67400,0
|
|
20240808,111600,122075600,67400,67400,67400,67400,0
|
|
20240808,111500,122075600,67400,67400,67400,67400,0
|
|
20240808,111400,122075600,67400,67400,67400,67400,5
|
|
20240808,111300,121738600,67200,67200,67200,67200,0
|
|
20240808,111200,121738600,67200,67200,67200,67200,0
|
|
20240808,111100,121738600,67200,67200,67200,67200,0
|
|
20240808,111000,121738600,67200,67200,67200,67200,24
|
|
20240808,110900,120125800,67200,67200,67200,67200,1
|
|
20240808,110800,120058600,67200,67200,67200,67200,4
|
|
20240808,110700,119789800,67200,67200,67200,67200,0
|
|
20240808,110600,119789800,67200,67200,67200,67200,0
|
|
20240808,110500,119789800,67200,67200,67200,67200,0
|
|
20240808,110400,119789800,67200,67200,67200,67200,0
|
|
20240808,110300,119789800,67200,67200,67200,67200,0
|
|
20240808,110200,119789800,67200,67200,67200,67200,0
|
|
20240808,110100,119789800,67200,67200,67200,67200,0
|
|
20240808,110000,119789800,67200,67200,67200,67200,12
|
|
20240808,105900,118983400,67100,67100,67100,67100,0
|
|
20240808,105800,118983400,67100,67100,67100,67100,0
|
|
20240808,105700,118983400,67100,67100,67100,67100,0
|
|
20240808,105600,118983400,67100,67100,67100,67100,77
|
|
20240808,105500,113816700,67000,67000,67000,67000,0
|
|
20240808,105400,113816700,67000,67000,67000,67000,0
|
|
20240808,105300,113816700,67000,67000,67000,67000,0
|
|
20240808,105200,113816700,67000,67000,67000,67000,1
|
|
20240808,105100,113749700,66900,66900,66900,66900,0
|
|
20240808,105000,113749700,66900,66900,66900,66900,2
|
|
20240808,104900,113615900,67100,67100,67100,67100,0
|
|
20240808,104800,113615900,67100,67100,67100,67100,0
|
|
20240808,104700,113615900,67100,67100,67100,67100,1
|
|
20240808,104600,113548800,66800,66800,66800,66800,0
|
|
20240808,104500,113548800,66800,66800,66800,66800,0
|
|
20240808,104400,113548800,66800,66800,66800,66800,0
|
|
20240808,104300,113548800,66800,66800,66800,66800,1
|
|
20240808,104200,113482000,67000,67000,67000,67000,3
|
|
20240808,104100,113281000,67000,67000,67000,67000,6
|
|
20240808,104000,112879000,67000,67000,67000,67000,9
|
|
20240808,103900,112276000,67000,67000,67000,67000,0
|
|
20240808,103800,112276000,67000,67000,67000,67000,0
|
|
20240808,103700,112276000,67000,67000,67000,67000,5
|
|
20240808,103600,111941000,66800,66800,66800,66800,0
|
|
20240808,103500,111941000,66800,66800,66800,66800,0
|
|
20240808,103400,111941000,66800,66800,66800,66800,0
|
|
20240808,103300,111941000,66800,66800,66800,66800,0
|
|
20240808,103200,111941000,66800,66800,66800,66800,30
|
|
20240808,103100,109937000,66800,66800,66800,66800,0
|
|
20240808,103000,109937000,66800,67000,67000,66800,3
|
|
20240808,102900,109736400,66800,66800,66800,66800,6
|
|
20240808,102800,109335600,66900,66900,66900,66900,4
|
|
20240808,102700,109068000,67000,67000,67000,67000,1
|
|
20240808,102600,109001000,67100,67100,67100,67100,0
|
|
20240808,102500,109001000,67100,67100,67100,67100,0
|
|
20240808,102400,109001000,67100,67100,67100,67100,12
|
|
20240808,102300,108195800,67100,67100,67100,67100,0
|
|
20240808,102200,108195800,67100,67100,67100,67100,0
|
|
20240808,102100,108195800,67100,67100,67100,67100,18
|
|
20240808,102000,106988000,67100,67100,67100,67100,11
|
|
20240808,101900,106249900,67100,67100,67100,67100,0
|
|
20240808,101800,106249900,67100,67100,67100,67100,0
|
|
20240808,101700,106249900,67100,67100,67100,67100,11
|
|
20240808,101600,105511800,67100,67100,67100,67100,0
|
|
20240808,101500,105511800,67100,67100,67100,67100,0
|
|
20240808,101400,105511800,67100,67100,67100,67100,3
|
|
20240808,101300,105310500,67000,67000,67000,67000,0
|
|
20240808,101200,105310500,67000,67000,67000,67000,0
|
|
20240808,101100,105310500,67000,67000,67000,67000,0
|
|
20240808,101000,105310500,67000,67000,67000,67000,1
|
|
20240808,100900,105243500,67000,67000,67000,67000,0
|
|
20240808,100800,105243500,67000,67000,67000,67000,1
|
|
20240808,100700,105176500,66900,66900,66900,66900,1
|
|
20240808,100600,105109600,67000,67000,67000,67000,16
|
|
20240808,100500,104037600,67000,67000,67000,67000,0
|
|
20240808,100400,104037600,67000,67000,67000,67000,0
|
|
20240808,100300,104037600,67000,67000,67000,67000,9
|
|
20240808,100200,103434600,66900,66900,66900,66900,0
|
|
20240808,100100,103434600,66900,66900,66900,66900,6
|
|
20240808,100000,103033200,66900,66900,66900,66900,15
|
|
20240808,095900,102029700,66900,66700,66900,66700,54
|
|
20240808,095800,98427700,66700,66700,66700,66700,0
|
|
20240808,095700,98427700,66700,66700,66700,66700,0
|
|
20240808,095600,98427700,66700,66700,66700,66700,63
|
|
20240808,095500,94225600,66700,66700,66700,66700,0
|
|
20240808,095400,94225600,66700,66700,66700,66700,0
|
|
20240808,095300,94225600,66700,66700,66700,66700,0
|
|
20240808,095200,94225600,66700,66700,66700,66700,1
|
|
20240808,095100,94158900,66700,66700,66700,66500,120
|
|
20240808,095000,86173100,66800,66800,66800,66800,1
|
|
20240808,094900,86106300,66900,66900,66900,66900,0
|
|
20240808,094800,86106300,66900,66900,66900,66900,0
|
|
20240808,094700,86106300,66900,66900,66900,66900,14
|
|
20240808,094600,85169700,66900,67000,67000,66800,216
|
|
20240808,094500,70722900,67000,67000,67000,67000,2
|
|
20240808,094400,70588900,67100,67100,67100,67100,0
|
|
20240808,094300,70588900,67100,67100,67100,67000,117
|
|
20240808,094200,62749600,67200,67200,67200,67200,0
|
|
20240808,094100,62749600,67200,67300,67300,67200,49
|
|
20240808,094000,59454300,67300,67300,67300,67300,10
|
|
20240808,093900,58781300,67300,67300,67300,67300,0
|
|
20240808,093800,58781300,67300,67300,67300,67300,2
|
|
20240808,093700,58646700,67100,67100,67100,67100,0
|
|
20240808,093600,58646700,67100,67100,67100,67100,0
|
|
20240808,093500,58646700,67100,67100,67100,67100,0
|
|
20240808,093400,58646700,67100,67100,67100,67100,0
|
|
20240808,093300,58646700,67100,67100,67100,67100,0
|
|
20240808,093200,58646700,67100,67100,67100,67100,0
|
|
20240808,093100,58646700,67100,67100,67100,67100,1
|
|
20240808,093000,58579600,67100,67300,67300,67100,17
|
|
20240808,092900,57436100,67400,67400,67400,67400,0
|
|
20240808,092800,57436100,67400,67400,67400,67400,0
|
|
20240808,092700,57436100,67400,67400,67400,67400,0
|
|
20240808,092600,57436100,67400,67400,67400,67400,4
|
|
20240808,092500,57166500,67500,67500,67500,67500,0
|
|
20240808,092400,57166500,67500,67500,67500,67500,5
|
|
20240808,092300,56829000,67800,67800,67800,67800,0
|
|
20240808,092200,56829000,67800,67800,67800,67800,0
|
|
20240808,092100,56829000,67800,67400,67800,67400,6
|
|
20240808,092000,56422600,67300,67300,67300,67300,5
|
|
20240808,091900,56086100,67000,67000,67000,67000,0
|
|
20240808,091800,56086100,67000,67000,67000,67000,3
|
|
20240808,091700,55885100,67300,66900,67300,66900,616
|
|
20240808,091600,14611200,67000,67100,67100,67000,184
|
|
20240808,091500,2281500,67000,67000,67000,67000,4
|
|
20240808,091400,2013500,67100,67100,67100,67100,13
|
|
20240808,091300,1141200,67300,67300,67300,67300,0
|
|
20240808,091200,1141200,67300,67300,67300,67300,0
|
|
20240808,091100,1141200,67300,67300,67300,67300,0
|
|
20240808,091000,1141200,67300,67300,67300,67300,1
|
|
20240808,090900,1073900,67200,67200,67200,67200,1
|
|
20240808,090800,1006700,67200,67200,67200,67200,3
|
|
20240808,090700,805100,67100,67100,67100,67100,0
|
|
20240808,090600,805100,67100,67100,67100,67100,1
|
|
20240808,090500,738000,67200,67200,67200,67200,1
|
|
20240808,090400,670800,67200,67200,67200,67200,0
|
|
20240808,090300,670800,67200,67200,67200,67200,0
|
|
20240808,090200,670800,67200,67200,67200,67200,0
|
|
20240808,090100,670800,67200,67000,67200,67000,5
|
|
20240808,090000,335000,67300,66800,67300,66800,5
|