651 lines
33 KiB
CSV
651 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,194800,237858600,68000,68000,68000,68000,118
|
|
20240809,194700,237858600,68000,68000,68000,68000,0
|
|
20240809,194600,237858600,68000,68000,68000,68000,0
|
|
20240809,194500,237858600,68000,68000,68000,68000,0
|
|
20240809,194400,237858600,68000,68000,68000,68000,0
|
|
20240809,194300,237858600,68000,68000,68000,68000,0
|
|
20240809,194200,237858600,68000,68000,68000,68000,0
|
|
20240809,194100,237858600,68000,68000,68000,68000,0
|
|
20240809,194000,237858600,68000,68000,68000,68000,0
|
|
20240809,193900,237858600,68000,68000,68000,68000,0
|
|
20240809,193800,237858600,68000,68000,68000,68000,0
|
|
20240809,193700,237858600,68000,68000,68000,68000,0
|
|
20240809,193600,237858600,68000,68000,68000,68000,0
|
|
20240809,193500,237858600,68000,68000,68000,68000,0
|
|
20240809,193400,237858600,68000,68000,68000,68000,0
|
|
20240809,193300,237858600,68000,68000,68000,68000,0
|
|
20240809,193200,237858600,68000,68000,68000,68000,0
|
|
20240809,193100,237858600,68000,68000,68000,68000,0
|
|
20240809,193000,237858600,68000,68000,68000,68000,0
|
|
20240809,192900,237858600,68000,68000,68000,68000,0
|
|
20240809,192800,237858600,68000,68000,68000,68000,0
|
|
20240809,192700,237858600,68000,68000,68000,68000,0
|
|
20240809,192600,237858600,68000,68000,68000,68000,0
|
|
20240809,192500,237858600,68000,68000,68000,68000,0
|
|
20240809,192400,237858600,68000,68000,68000,68000,0
|
|
20240809,192300,237858600,68000,68000,68000,68000,0
|
|
20240809,192200,237858600,68000,68000,68000,68000,0
|
|
20240809,192100,237858600,68000,68000,68000,68000,0
|
|
20240809,192000,237858600,68000,68000,68000,68000,0
|
|
20240809,191900,237858600,68000,68000,68000,68000,0
|
|
20240809,191800,237858600,68000,68000,68000,68000,118
|
|
20240809,191700,237858600,68000,68000,68000,68000,0
|
|
20240809,191600,237858600,68000,68000,68000,68000,0
|
|
20240809,191500,237858600,68000,68000,68000,68000,0
|
|
20240809,191400,237858600,68000,68000,68000,68000,0
|
|
20240809,191300,237858600,68000,68000,68000,68000,0
|
|
20240809,191200,237858600,68000,68000,68000,68000,0
|
|
20240809,191100,237858600,68000,68000,68000,68000,0
|
|
20240809,191000,237858600,68000,68000,68000,68000,0
|
|
20240809,190900,237858600,68000,68000,68000,68000,0
|
|
20240809,190800,237858600,68000,68000,68000,68000,0
|
|
20240809,190700,237858600,68000,68000,68000,68000,0
|
|
20240809,190600,237858600,68000,68000,68000,68000,0
|
|
20240809,190500,237858600,68000,68000,68000,68000,0
|
|
20240809,190400,237858600,68000,68000,68000,68000,0
|
|
20240809,190300,237858600,68000,68000,68000,68000,0
|
|
20240809,190200,237858600,68000,68000,68000,68000,0
|
|
20240809,190100,237858600,68000,68000,68000,68000,0
|
|
20240809,190000,237858600,68000,68000,68000,68000,0
|
|
20240809,185900,237858600,68000,68000,68000,68000,0
|
|
20240809,185800,237858600,68000,68000,68000,68000,0
|
|
20240809,185700,237858600,68000,68000,68000,68000,0
|
|
20240809,185600,237858600,68000,68000,68000,68000,0
|
|
20240809,185500,237858600,68000,68000,68000,68000,0
|
|
20240809,185400,237858600,68000,68000,68000,68000,0
|
|
20240809,185300,237858600,68000,68000,68000,68000,0
|
|
20240809,185200,237858600,68000,68000,68000,68000,0
|
|
20240809,185100,237858600,68000,68000,68000,68000,0
|
|
20240809,185000,237858600,68000,68000,68000,68000,0
|
|
20240809,184900,237858600,68000,68000,68000,68000,0
|
|
20240809,184800,237858600,68000,68000,68000,68000,118
|
|
20240809,184700,237858600,68000,68000,68000,68000,0
|
|
20240809,184600,237858600,68000,68000,68000,68000,0
|
|
20240809,184500,237858600,68000,68000,68000,68000,0
|
|
20240809,184400,237858600,68000,68000,68000,68000,0
|
|
20240809,184300,237858600,68000,68000,68000,68000,0
|
|
20240809,184200,237858600,68000,68000,68000,68000,0
|
|
20240809,184100,237858600,68000,68000,68000,68000,0
|
|
20240809,184000,237858600,68000,68000,68000,68000,0
|
|
20240809,183900,237858600,68000,68000,68000,68000,0
|
|
20240809,183800,237858600,68000,68000,68000,68000,0
|
|
20240809,183700,237858600,68000,68000,68000,68000,0
|
|
20240809,183600,237858600,68000,68000,68000,68000,0
|
|
20240809,183500,237858600,68000,68000,68000,68000,0
|
|
20240809,183400,237858600,68000,68000,68000,68000,0
|
|
20240809,183300,237858600,68000,68000,68000,68000,0
|
|
20240809,183200,237858600,68000,68000,68000,68000,0
|
|
20240809,183100,237858600,68000,68000,68000,68000,0
|
|
20240809,183000,237858600,68000,68000,68000,68000,0
|
|
20240809,182900,237858600,68000,68000,68000,68000,0
|
|
20240809,182800,237858600,68000,68000,68000,68000,0
|
|
20240809,182700,237858600,68000,68000,68000,68000,0
|
|
20240809,182600,237858600,68000,68000,68000,68000,0
|
|
20240809,182500,237858600,68000,68000,68000,68000,0
|
|
20240809,182400,237858600,68000,68000,68000,68000,0
|
|
20240809,182300,237858600,68000,68000,68000,68000,0
|
|
20240809,182200,237858600,68000,68000,68000,68000,0
|
|
20240809,182100,237858600,68000,68000,68000,68000,0
|
|
20240809,182000,237858600,68000,68000,68000,68000,0
|
|
20240809,181900,237858600,68000,68000,68000,68000,0
|
|
20240809,181800,237858600,68000,68000,68000,68000,118
|
|
20240809,181700,237858600,68000,68000,68000,68000,0
|
|
20240809,181600,237858600,68000,68000,68000,68000,0
|
|
20240809,181500,237858600,68000,68000,68000,68000,0
|
|
20240809,181400,237858600,68000,68000,68000,68000,0
|
|
20240809,181300,237858600,68000,68000,68000,68000,0
|
|
20240809,181200,237858600,68000,68000,68000,68000,0
|
|
20240809,181100,237858600,68000,68000,68000,68000,0
|
|
20240809,181000,237858600,68000,68000,68000,68000,0
|
|
20240809,180900,237858600,68000,68000,68000,68000,0
|
|
20240809,180800,237858600,68000,68000,68000,68000,0
|
|
20240809,180700,237858600,68000,68000,68000,68000,0
|
|
20240809,180600,237858600,68000,68000,68000,68000,0
|
|
20240809,180500,237858600,68000,68000,68000,68000,0
|
|
20240809,180400,237858600,68000,68000,68000,68000,0
|
|
20240809,180300,237858600,68000,68000,68000,68000,0
|
|
20240809,180200,237858600,68000,68000,68000,68000,0
|
|
20240809,180100,237858600,68000,68000,68000,68000,0
|
|
20240809,180000,237858600,68000,68000,68000,68000,0
|
|
20240809,175900,237858600,68000,68000,68000,68000,0
|
|
20240809,175800,237858600,68000,68000,68000,68000,0
|
|
20240809,175700,237858600,68000,68000,68000,68000,0
|
|
20240809,175600,237858600,68000,68000,68000,68000,0
|
|
20240809,175500,237858600,68000,68000,68000,68000,0
|
|
20240809,175400,237858600,68000,68000,68000,68000,0
|
|
20240809,175300,237858600,68000,68000,68000,68000,0
|
|
20240809,175200,237858600,68000,68000,68000,68000,0
|
|
20240809,175100,237858600,68000,68000,68000,68000,0
|
|
20240809,175000,237858600,68000,68000,68000,68000,0
|
|
20240809,174900,237858600,68000,68000,68000,68000,0
|
|
20240809,174800,237858600,68000,68000,68000,68000,118
|
|
20240809,174700,237858600,68000,68000,68000,68000,0
|
|
20240809,174600,237858600,68000,68000,68000,68000,0
|
|
20240809,174500,237858600,68000,68000,68000,68000,0
|
|
20240809,174400,237858600,68000,68000,68000,68000,0
|
|
20240809,174300,237858600,68000,68000,68000,68000,0
|
|
20240809,174200,237858600,68000,68000,68000,68000,0
|
|
20240809,174100,237858600,68000,68000,68000,68000,0
|
|
20240809,174000,237858600,68000,68000,68000,68000,0
|
|
20240809,173900,237858600,68000,68000,68000,68000,0
|
|
20240809,173800,237858600,68000,68000,68000,68000,0
|
|
20240809,173700,237858600,68000,68000,68000,68000,0
|
|
20240809,173600,237858600,68000,68000,68000,68000,0
|
|
20240809,173500,237858600,68000,68000,68000,68000,0
|
|
20240809,173400,237858600,68000,68000,68000,68000,0
|
|
20240809,173300,237858600,68000,68000,68000,68000,0
|
|
20240809,173200,237858600,68000,68000,68000,68000,0
|
|
20240809,173100,237858600,68000,68000,68000,68000,0
|
|
20240809,173000,237858600,68000,68000,68000,68000,0
|
|
20240809,172900,237858600,68000,68000,68000,68000,0
|
|
20240809,172800,237858600,68000,68000,68000,68000,0
|
|
20240809,172700,237858600,68000,68000,68000,68000,0
|
|
20240809,172600,237858600,68000,68000,68000,68000,0
|
|
20240809,172500,237858600,68000,68000,68000,68000,0
|
|
20240809,172400,237858600,68000,68000,68000,68000,0
|
|
20240809,172300,237858600,68000,68000,68000,68000,0
|
|
20240809,172200,237858600,68000,68000,68000,68000,0
|
|
20240809,172100,237858600,68000,68000,68000,68000,0
|
|
20240809,172000,237858600,68000,68000,68000,68000,0
|
|
20240809,171900,237858600,68000,68000,68000,68000,0
|
|
20240809,171800,237858600,68000,68000,68000,68000,118
|
|
20240809,171700,237858600,68000,68000,68000,68000,0
|
|
20240809,171600,237858600,68000,68000,68000,68000,0
|
|
20240809,171500,237858600,68000,68000,68000,68000,0
|
|
20240809,171400,237858600,68000,68000,68000,68000,0
|
|
20240809,171300,237858600,68000,68000,68000,68000,0
|
|
20240809,171200,237858600,68000,68000,68000,68000,0
|
|
20240809,171100,237858600,68000,68000,68000,68000,0
|
|
20240809,171000,237858600,68000,68000,68000,68000,0
|
|
20240809,170900,237858600,68000,68000,68000,68000,0
|
|
20240809,170800,237858600,68000,68000,68000,68000,0
|
|
20240809,170700,237858600,68000,68000,68000,68000,0
|
|
20240809,170600,237858600,68000,68000,68000,68000,0
|
|
20240809,170500,237858600,68000,68000,68000,68000,0
|
|
20240809,170400,237858600,68000,68000,68000,68000,0
|
|
20240809,170300,237858600,68000,68000,68000,68000,0
|
|
20240809,170200,237858600,68000,68000,68000,68000,0
|
|
20240809,170100,237858600,68000,68000,68000,68000,0
|
|
20240809,170000,237858600,68000,68000,68000,68000,0
|
|
20240809,165900,237858600,68000,68000,68000,68000,0
|
|
20240809,165800,237858600,68000,68000,68000,68000,0
|
|
20240809,165700,237858600,68000,68000,68000,68000,0
|
|
20240809,165600,237858600,68000,68000,68000,68000,0
|
|
20240809,165500,237858600,68000,68000,68000,68000,0
|
|
20240809,165400,237858600,68000,68000,68000,68000,0
|
|
20240809,165300,237858600,68000,68000,68000,68000,0
|
|
20240809,165200,237858600,68000,68000,68000,68000,0
|
|
20240809,165100,237858600,68000,68000,68000,68000,0
|
|
20240809,165000,237858600,68000,68000,68000,68000,0
|
|
20240809,164900,237858600,68000,68000,68000,68000,0
|
|
20240809,164800,237858600,68000,68000,68000,68000,118
|
|
20240809,164700,237858600,68000,68000,68000,68000,0
|
|
20240809,164600,237858600,68000,68000,68000,68000,0
|
|
20240809,164500,237858600,68000,68000,68000,68000,0
|
|
20240809,164400,237858600,68000,68000,68000,68000,0
|
|
20240809,164300,237858600,68000,68000,68000,68000,0
|
|
20240809,164200,237858600,68000,68000,68000,68000,0
|
|
20240809,164100,237858600,68000,68000,68000,68000,0
|
|
20240809,164000,237858600,68000,68000,68000,68000,0
|
|
20240809,163900,237858600,68000,68000,68000,68000,0
|
|
20240809,163800,237858600,68000,68000,68000,68000,0
|
|
20240809,163700,237858600,68000,68000,68000,68000,0
|
|
20240809,163600,237858600,68000,68000,68000,68000,0
|
|
20240809,163500,237858600,68000,68000,68000,68000,0
|
|
20240809,163400,237858600,68000,68000,68000,68000,0
|
|
20240809,163300,237858600,68000,68000,68000,68000,0
|
|
20240809,163200,237858600,68000,68000,68000,68000,0
|
|
20240809,163100,237858600,68000,68000,68000,68000,0
|
|
20240809,163000,237858600,68000,68000,68000,68000,0
|
|
20240809,162900,237858600,68000,68000,68000,68000,0
|
|
20240809,162800,237858600,68000,68000,68000,68000,0
|
|
20240809,162700,237858600,68000,68000,68000,68000,0
|
|
20240809,162600,237858600,68000,68000,68000,68000,0
|
|
20240809,162500,237858600,68000,68000,68000,68000,0
|
|
20240809,162400,237858600,68000,68000,68000,68000,0
|
|
20240809,162300,237858600,68000,68000,68000,68000,0
|
|
20240809,162200,237858600,68000,68000,68000,68000,0
|
|
20240809,162100,237858600,68000,68000,68000,68000,0
|
|
20240809,162000,237858600,68000,68000,68000,68000,0
|
|
20240809,161900,237858600,68000,68000,68000,68000,0
|
|
20240809,161800,237858600,68000,68000,68000,68000,118
|
|
20240809,161700,237858600,68000,68000,68000,68000,0
|
|
20240809,161600,237858600,68000,68000,68000,68000,0
|
|
20240809,161500,237858600,68000,68000,68000,68000,0
|
|
20240809,161400,237858600,68000,68000,68000,68000,0
|
|
20240809,161300,237858600,68000,68000,68000,68000,0
|
|
20240809,161200,237858600,68000,68000,68000,68000,0
|
|
20240809,161100,237858600,68000,68000,68000,68000,0
|
|
20240809,161000,237858600,68000,68000,68000,68000,0
|
|
20240809,160900,237858600,68000,68000,68000,68000,0
|
|
20240809,160800,237858600,68000,68000,68000,68000,0
|
|
20240809,160700,237858600,68000,68000,68000,68000,0
|
|
20240809,160600,237858600,68000,68000,68000,68000,0
|
|
20240809,160500,237858600,68000,68000,68000,68000,0
|
|
20240809,160400,237858600,68000,68000,68000,68000,0
|
|
20240809,160300,237858600,68000,68000,68000,68000,0
|
|
20240809,160200,237858600,68000,68000,68000,68000,0
|
|
20240809,160100,237858600,68000,68000,68000,68000,0
|
|
20240809,160000,237858600,68000,68000,68000,68000,0
|
|
20240809,155900,237858600,68000,68000,68000,68000,0
|
|
20240809,155800,237858600,68000,68000,68000,68000,0
|
|
20240809,155700,237858600,68000,68000,68000,68000,0
|
|
20240809,155600,237858600,68000,68000,68000,68000,0
|
|
20240809,155500,237858600,68000,68000,68000,68000,0
|
|
20240809,155400,237858600,68000,68000,68000,68000,0
|
|
20240809,155300,237858600,68000,68000,68000,68000,0
|
|
20240809,155200,237858600,68000,68000,68000,68000,0
|
|
20240809,155100,237858600,68000,68000,68000,68000,0
|
|
20240809,155000,237858600,68000,68000,68000,68000,0
|
|
20240809,154900,237858600,68000,68000,68000,68000,0
|
|
20240809,154800,237858600,68000,68000,68000,68000,118
|
|
20240809,154700,237858600,68000,68000,68000,68000,0
|
|
20240809,154600,237858600,68000,68000,68000,68000,0
|
|
20240809,154500,237858600,68000,68000,68000,68000,0
|
|
20240809,154400,237858600,68000,68000,68000,68000,0
|
|
20240809,154300,237858600,68000,68000,68000,68000,0
|
|
20240809,154200,237858600,68000,68000,68000,68000,0
|
|
20240809,154100,237858600,68000,68000,68000,68000,0
|
|
20240809,154000,237858600,68000,68000,68000,68000,0
|
|
20240809,153900,237858600,68000,68000,68000,68000,0
|
|
20240809,153800,237858600,68000,68000,68000,68000,0
|
|
20240809,153700,237858600,68000,68000,68000,68000,0
|
|
20240809,153600,237858600,68000,68000,68000,68000,0
|
|
20240809,153500,237858600,68000,68000,68000,68000,0
|
|
20240809,153400,237858600,68000,68000,68000,68000,0
|
|
20240809,153300,237858600,68000,68000,68000,68000,0
|
|
20240809,153200,237858600,68000,68000,68000,68000,0
|
|
20240809,153100,237858600,68000,68000,68000,68000,0
|
|
20240809,153000,237858600,68000,68000,68000,68000,118
|
|
20240809,152900,229834600,67600,67600,67600,67600,0
|
|
20240809,152800,229834600,67600,67600,67600,67600,0
|
|
20240809,152700,229834600,67600,67600,67600,67600,0
|
|
20240809,152600,229834600,67600,67600,67600,67600,0
|
|
20240809,152500,229834600,67600,67600,67600,67600,0
|
|
20240809,152400,229834600,67600,67600,67600,67600,0
|
|
20240809,152300,229834600,67600,67600,67600,67600,0
|
|
20240809,152200,229834600,67600,67600,67600,67600,0
|
|
20240809,152100,229834600,67600,67600,67600,67600,0
|
|
20240809,152000,229834600,67600,67600,67600,67600,0
|
|
20240809,151900,229834600,67600,67600,67600,67600,0
|
|
20240809,151800,229834600,67600,67600,67600,67500,27
|
|
20240809,151700,228009700,67600,67700,67700,67600,2
|
|
20240809,151600,227874400,67700,67700,67700,67700,7
|
|
20240809,151500,227400500,67600,67600,67600,67600,23
|
|
20240809,151400,225845700,67600,67600,67600,67600,0
|
|
20240809,151300,225845700,67600,67600,67600,67600,0
|
|
20240809,151200,225845700,67600,67800,67800,67600,23
|
|
20240809,151100,224290500,67600,67600,67600,67600,0
|
|
20240809,151000,224290500,67600,67600,67600,67600,1
|
|
20240809,150900,224222900,67700,67700,67700,67700,0
|
|
20240809,150800,224222900,67700,67700,67700,67700,0
|
|
20240809,150700,224222900,67700,67700,67700,67700,2
|
|
20240809,150600,224087500,67600,67600,67600,67600,6
|
|
20240809,150500,223681900,67500,67500,67500,67500,1
|
|
20240809,150400,223614400,67500,67500,67500,67500,0
|
|
20240809,150300,223614400,67500,67500,67500,67500,2
|
|
20240809,150200,223479400,67400,67400,67400,67400,0
|
|
20240809,150100,223479400,67400,67400,67400,67400,0
|
|
20240809,150000,223479400,67400,67800,67800,67400,3
|
|
20240809,145900,223276600,67800,67800,67800,67800,1
|
|
20240809,145800,223208800,67500,67700,67700,67500,35
|
|
20240809,145700,220846000,68100,67700,68100,67500,114
|
|
20240809,145600,213142500,68000,68000,68000,68000,0
|
|
20240809,145500,213142500,68000,67700,68000,67500,51
|
|
20240809,145400,209692600,67700,67700,67700,67700,8
|
|
20240809,145300,209151000,67800,67900,67900,67700,51
|
|
20240809,145200,205695500,67800,67800,67800,67800,0
|
|
20240809,145100,205695500,67800,67800,67800,67800,0
|
|
20240809,145000,205695500,67800,67800,67800,67800,0
|
|
20240809,144900,205695500,67800,67800,67800,67800,0
|
|
20240809,144800,205695500,67800,67800,67800,67800,0
|
|
20240809,144700,205695500,67800,67800,67800,67800,0
|
|
20240809,144600,205695500,67800,67800,67800,67800,20
|
|
20240809,144500,204339500,67800,67800,67800,67800,170
|
|
20240809,144400,192813500,68100,68100,68100,68100,0
|
|
20240809,144300,192813500,68100,68100,68100,68100,0
|
|
20240809,144200,192813500,68100,68100,68100,68100,0
|
|
20240809,144100,192813500,68100,68100,68100,68100,0
|
|
20240809,144000,192813500,68100,68000,68100,68000,13
|
|
20240809,143900,191928500,67800,67800,67800,67800,1
|
|
20240809,143800,191860700,67800,67800,67800,67800,0
|
|
20240809,143700,191860700,67800,67800,67800,67800,0
|
|
20240809,143600,191860700,67800,67800,67800,67800,0
|
|
20240809,143500,191860700,67800,67800,67800,67800,2
|
|
20240809,143400,191725100,67800,67800,67800,67800,0
|
|
20240809,143300,191725100,67800,67800,67800,67800,0
|
|
20240809,143200,191725100,67800,67900,67900,67800,100
|
|
20240809,143100,184942700,68000,68000,68000,68000,0
|
|
20240809,143000,184942700,68000,68000,68000,68000,7
|
|
20240809,142900,184466700,68100,68100,68100,68100,0
|
|
20240809,142800,184466700,68100,68100,68100,68100,0
|
|
20240809,142700,184466700,68100,68100,68100,68100,0
|
|
20240809,142600,184466700,68100,68100,68100,68100,0
|
|
20240809,142500,184466700,68100,68100,68100,68100,0
|
|
20240809,142400,184466700,68100,68100,68100,68100,0
|
|
20240809,142300,184466700,68100,68100,68100,68100,0
|
|
20240809,142200,184466700,68100,68100,68100,68100,0
|
|
20240809,142100,184466700,68100,68100,68100,68100,1
|
|
20240809,142000,184398600,68200,68000,68200,68000,56
|
|
20240809,141900,180584800,68100,68100,68100,68100,0
|
|
20240809,141800,180584800,68100,68100,68100,68100,0
|
|
20240809,141700,180584800,68100,68100,68100,68100,0
|
|
20240809,141600,180584800,68100,68100,68100,68100,0
|
|
20240809,141500,180584800,68100,68100,68100,68100,0
|
|
20240809,141400,180584800,68100,68100,68100,68100,0
|
|
20240809,141300,180584800,68100,68100,68100,68100,0
|
|
20240809,141200,180584800,68100,68100,68100,68100,0
|
|
20240809,141100,180584800,68100,68100,68100,68100,0
|
|
20240809,141000,180584800,68100,68100,68100,68100,0
|
|
20240809,140900,180584800,68100,68100,68100,68100,0
|
|
20240809,140800,180584800,68100,68100,68100,68100,0
|
|
20240809,140700,180584800,68100,68100,68100,68100,0
|
|
20240809,140600,180584800,68100,68100,68100,68100,0
|
|
20240809,140500,180584800,68100,68100,68100,68100,0
|
|
20240809,140400,180584800,68100,68100,68100,68100,0
|
|
20240809,140300,180584800,68100,68100,68100,68100,0
|
|
20240809,140200,180584800,68100,68100,68100,68100,0
|
|
20240809,140100,180584800,68100,68100,68100,68100,0
|
|
20240809,140000,180584800,68100,68000,68100,68000,14
|
|
20240809,135900,179631900,68000,68000,68000,68000,0
|
|
20240809,135800,179631900,68000,68000,68000,68000,0
|
|
20240809,135700,179631900,68000,68000,68000,68000,0
|
|
20240809,135600,179631900,68000,68000,68000,68000,0
|
|
20240809,135500,179631900,68000,68000,68000,68000,0
|
|
20240809,135400,179631900,68000,68000,68000,68000,254
|
|
20240809,135300,162359900,68100,68100,68100,68100,0
|
|
20240809,135200,162359900,68100,68100,68100,68100,0
|
|
20240809,135100,162359900,68100,68100,68100,68100,41
|
|
20240809,135000,159567800,68100,68100,68100,68100,0
|
|
20240809,134900,159567800,68100,68100,68100,68100,0
|
|
20240809,134800,159567800,68100,68100,68100,68100,0
|
|
20240809,134700,159567800,68100,68100,68100,68100,0
|
|
20240809,134600,159567800,68100,68100,68100,68100,0
|
|
20240809,134500,159567800,68100,68100,68100,68100,0
|
|
20240809,134400,159567800,68100,68100,68100,68100,0
|
|
20240809,134300,159567800,68100,68100,68100,68100,148
|
|
20240809,134200,149489000,68200,68200,68200,68200,0
|
|
20240809,134100,149489000,68200,68200,68200,68200,0
|
|
20240809,134000,149489000,68200,68200,68200,68200,3
|
|
20240809,133900,149284400,68200,68200,68200,68200,0
|
|
20240809,133800,149284400,68200,68200,68200,68200,8
|
|
20240809,133700,148738800,68200,68200,68200,68200,0
|
|
20240809,133600,148738800,68200,68200,68200,68200,0
|
|
20240809,133500,148738800,68200,68200,68200,68200,9
|
|
20240809,133400,148125000,68200,68200,68200,68200,0
|
|
20240809,133300,148125000,68200,68200,68200,68200,0
|
|
20240809,133200,148125000,68200,68200,68200,68200,0
|
|
20240809,133100,148125000,68200,68200,68200,68200,0
|
|
20240809,133000,148125000,68200,68200,68200,68200,1
|
|
20240809,132900,148056800,68100,68100,68100,68100,0
|
|
20240809,132800,148056800,68100,68100,68100,68100,21
|
|
20240809,132700,146626700,68100,68100,68100,68100,0
|
|
20240809,132600,146626700,68100,68100,68100,68100,0
|
|
20240809,132500,146626700,68100,68100,68100,68100,0
|
|
20240809,132400,146626700,68100,68100,68100,68100,0
|
|
20240809,132300,146626700,68100,68100,68100,68100,0
|
|
20240809,132200,146626700,68100,68100,68100,68100,0
|
|
20240809,132100,146626700,68100,68100,68100,68100,1
|
|
20240809,132000,146558600,68100,68200,68200,68100,3
|
|
20240809,131900,146354100,68200,68200,68200,68200,2
|
|
20240809,131800,146217700,68200,68200,68200,68200,15
|
|
20240809,131700,145194700,68200,68200,68200,68200,23
|
|
20240809,131600,143626100,68200,68200,68200,68200,0
|
|
20240809,131500,143626100,68200,68200,68200,68200,0
|
|
20240809,131400,143626100,68200,68200,68200,68200,0
|
|
20240809,131300,143626100,68200,68200,68200,68200,8
|
|
20240809,131200,143080500,68200,68200,68200,68200,0
|
|
20240809,131100,143080500,68200,68200,68200,68200,0
|
|
20240809,131000,143080500,68200,68200,68200,68200,1
|
|
20240809,130900,143012300,68200,68200,68200,68200,0
|
|
20240809,130800,143012300,68200,68200,68200,68200,0
|
|
20240809,130700,143012300,68200,68200,68200,68200,0
|
|
20240809,130600,143012300,68200,68200,68200,68200,0
|
|
20240809,130500,143012300,68200,68200,68200,68200,50
|
|
20240809,130400,139602300,68100,68100,68100,68100,0
|
|
20240809,130300,139602300,68100,68100,68100,68100,32
|
|
20240809,130200,137423100,68200,68200,68200,68200,0
|
|
20240809,130100,137423100,68200,68200,68200,68200,0
|
|
20240809,130000,137423100,68200,68200,68200,68200,2
|
|
20240809,125900,137286700,68000,68000,68000,68000,0
|
|
20240809,125800,137286700,68000,68000,68000,68000,11
|
|
20240809,125700,136538700,68100,68100,68100,68100,10
|
|
20240809,125600,135857700,68100,68200,68200,68100,170
|
|
20240809,125500,124279900,68100,68100,68100,68100,0
|
|
20240809,125400,124279900,68100,68100,68100,68100,0
|
|
20240809,125300,124279900,68100,68100,68100,68100,0
|
|
20240809,125200,124279900,68100,68100,68100,68100,0
|
|
20240809,125100,124279900,68100,68100,68100,68100,0
|
|
20240809,125000,124279900,68100,68100,68100,68100,0
|
|
20240809,124900,124279900,68100,68100,68100,68100,0
|
|
20240809,124800,124279900,68100,68100,68100,68100,0
|
|
20240809,124700,124279900,68100,68100,68100,68100,0
|
|
20240809,124600,124279900,68100,68100,68100,68100,0
|
|
20240809,124500,124279900,68100,68100,68100,68100,0
|
|
20240809,124400,124279900,68100,68100,68100,68100,0
|
|
20240809,124300,124279900,68100,68100,68100,68100,0
|
|
20240809,124200,124279900,68100,68100,68100,68100,10
|
|
20240809,124100,123598900,68300,68300,68300,68300,0
|
|
20240809,124000,123598900,68300,68300,68300,68300,3
|
|
20240809,123900,123394000,68100,68100,68100,68100,0
|
|
20240809,123800,123394000,68100,68100,68100,68100,0
|
|
20240809,123700,123394000,68100,68100,68100,68100,0
|
|
20240809,123600,123394000,68100,68100,68100,68100,0
|
|
20240809,123500,123394000,68100,68100,68100,68100,0
|
|
20240809,123400,123394000,68100,68100,68100,68100,0
|
|
20240809,123300,123394000,68100,68100,68100,68100,0
|
|
20240809,123200,123394000,68100,68100,68100,68100,3
|
|
20240809,123100,123189700,68100,68100,68100,68100,0
|
|
20240809,123000,123189700,68100,68100,68100,68100,0
|
|
20240809,122900,123189700,68100,68100,68100,68100,0
|
|
20240809,122800,123189700,68100,68100,68100,68100,0
|
|
20240809,122700,123189700,68100,68100,68100,68100,0
|
|
20240809,122600,123189700,68100,68100,68100,68100,0
|
|
20240809,122500,123189700,68100,68100,68100,68100,0
|
|
20240809,122400,123189700,68100,68100,68100,68100,0
|
|
20240809,122300,123189700,68100,68200,68200,68100,80
|
|
20240809,122200,117735900,68200,68300,68300,68200,40
|
|
20240809,122100,115007800,68200,68300,68300,68200,40
|
|
20240809,122000,112279500,68400,68400,68400,68400,8
|
|
20240809,121900,111732300,68400,68400,68400,68400,0
|
|
20240809,121800,111732300,68400,68400,68400,68400,0
|
|
20240809,121700,111732300,68400,68400,68400,68400,0
|
|
20240809,121600,111732300,68400,68400,68400,68400,0
|
|
20240809,121500,111732300,68400,68400,68400,68400,0
|
|
20240809,121400,111732300,68400,68400,68400,68400,0
|
|
20240809,121300,111732300,68400,68400,68400,68400,0
|
|
20240809,121200,111732300,68400,68400,68400,68400,0
|
|
20240809,121100,111732300,68400,68400,68400,68400,0
|
|
20240809,121000,111732300,68400,68400,68400,68400,1
|
|
20240809,120900,111663900,68400,68400,68400,68400,1
|
|
20240809,120800,111595500,68400,68400,68400,68400,0
|
|
20240809,120700,111595500,68400,68400,68400,68400,0
|
|
20240809,120600,111595500,68400,68400,68400,68400,0
|
|
20240809,120500,111595500,68400,68400,68400,68400,0
|
|
20240809,120400,111595500,68400,68400,68400,68400,0
|
|
20240809,120300,111595500,68400,68400,68400,68400,0
|
|
20240809,120200,111595500,68400,68400,68400,68400,0
|
|
20240809,120100,111595500,68400,68400,68400,68400,0
|
|
20240809,120000,111595500,68400,68400,68400,68400,6
|
|
20240809,115900,111185100,68400,68400,68400,68400,1
|
|
20240809,115800,111116700,68300,68300,68300,68300,0
|
|
20240809,115700,111116700,68300,68300,68300,68300,0
|
|
20240809,115600,111116700,68300,68300,68300,68300,0
|
|
20240809,115500,111116700,68300,68300,68300,68300,0
|
|
20240809,115400,111116700,68300,68300,68300,68300,0
|
|
20240809,115300,111116700,68300,68300,68300,68300,0
|
|
20240809,115200,111116700,68300,68300,68300,68300,0
|
|
20240809,115100,111116700,68300,68300,68300,68300,0
|
|
20240809,115000,111116700,68300,68300,68300,68300,1
|
|
20240809,114900,111048400,68400,68400,68400,68400,1
|
|
20240809,114800,110980000,68300,68300,68300,68300,0
|
|
20240809,114700,110980000,68300,68300,68300,68300,0
|
|
20240809,114600,110980000,68300,68300,68300,68300,15
|
|
20240809,114500,109955500,68400,68400,68400,68400,0
|
|
20240809,114400,109955500,68400,68400,68400,68400,0
|
|
20240809,114300,109955500,68400,68400,68400,68400,0
|
|
20240809,114200,109955500,68400,68400,68400,68400,0
|
|
20240809,114100,109955500,68400,68400,68400,68400,0
|
|
20240809,114000,109955500,68400,68400,68400,68400,7
|
|
20240809,113900,109476700,68400,68400,68400,68400,1
|
|
20240809,113800,109408300,68400,68400,68400,68400,1
|
|
20240809,113700,109339900,68300,68300,68300,68300,0
|
|
20240809,113600,109339900,68300,68300,68300,68300,0
|
|
20240809,113500,109339900,68300,68300,68300,68300,0
|
|
20240809,113400,109339900,68300,68300,68300,68300,0
|
|
20240809,113300,109339900,68300,68300,68300,68300,0
|
|
20240809,113200,109339900,68300,68300,68300,68300,0
|
|
20240809,113100,109339900,68300,68300,68300,68300,0
|
|
20240809,113000,109339900,68300,68300,68300,68300,1
|
|
20240809,112900,109271600,68400,68400,68400,68400,1
|
|
20240809,112800,109203200,68400,68400,68400,68400,1
|
|
20240809,112700,109134800,68400,68400,68400,68400,0
|
|
20240809,112600,109134800,68400,68400,68400,68400,1
|
|
20240809,112500,109066400,68400,68400,68400,68400,2
|
|
20240809,112400,108929600,68400,68400,68400,68400,0
|
|
20240809,112300,108929600,68400,68400,68400,68400,0
|
|
20240809,112200,108929600,68400,68400,68400,68400,6
|
|
20240809,112100,108519200,68400,68400,68400,68400,3
|
|
20240809,112000,108314000,68400,68400,68400,68400,7
|
|
20240809,111900,107835200,68400,68400,68400,68400,1
|
|
20240809,111800,107766800,68200,68200,68200,68200,0
|
|
20240809,111700,107766800,68200,68200,68200,68200,0
|
|
20240809,111600,107766800,68200,68200,68200,68200,0
|
|
20240809,111500,107766800,68200,68200,68200,68200,0
|
|
20240809,111400,107766800,68200,68200,68200,68200,0
|
|
20240809,111300,107766800,68200,68200,68200,68200,0
|
|
20240809,111200,107766800,68200,68200,68200,68200,0
|
|
20240809,111100,107766800,68200,68200,68200,68200,0
|
|
20240809,111000,107766800,68200,68200,68300,68200,23
|
|
20240809,110900,106196600,68300,68300,68300,68300,1
|
|
20240809,110800,106128300,68300,68300,68300,68300,0
|
|
20240809,110700,106128300,68300,68300,68300,68300,0
|
|
20240809,110600,106128300,68300,68300,68300,68300,0
|
|
20240809,110500,106128300,68300,68300,68300,68300,0
|
|
20240809,110400,106128300,68300,68300,68300,68300,0
|
|
20240809,110300,106128300,68300,68300,68300,68300,0
|
|
20240809,110200,106128300,68300,68300,68300,68300,0
|
|
20240809,110100,106128300,68300,68300,68300,68300,1
|
|
20240809,110000,106060000,68300,68300,68300,68200,6
|
|
20240809,105900,105650300,68300,68300,68300,68300,1
|
|
20240809,105800,105582000,68300,68300,68300,68300,0
|
|
20240809,105700,105582000,68300,68300,68300,68300,0
|
|
20240809,105600,105582000,68300,68300,68300,68300,0
|
|
20240809,105500,105582000,68300,68300,68300,68300,0
|
|
20240809,105400,105582000,68300,68300,68300,68300,0
|
|
20240809,105300,105582000,68300,68300,68300,68300,0
|
|
20240809,105200,105582000,68300,68300,68300,68300,0
|
|
20240809,105100,105582000,68300,68300,68300,68300,1
|
|
20240809,105000,105513700,68200,68200,68200,68200,1
|
|
20240809,104900,105445500,68400,68400,68400,68400,1
|
|
20240809,104800,105377100,68400,68400,68400,68400,0
|
|
20240809,104700,105377100,68400,68400,68400,68400,0
|
|
20240809,104600,105377100,68400,68400,68400,68400,0
|
|
20240809,104500,105377100,68400,68400,68400,68400,0
|
|
20240809,104400,105377100,68400,68400,68400,68400,0
|
|
20240809,104300,105377100,68400,68400,68400,68400,0
|
|
20240809,104200,105377100,68400,68400,68400,68400,0
|
|
20240809,104100,105377100,68400,68400,68400,68400,1
|
|
20240809,104000,105308700,68400,68300,68500,68300,6
|
|
20240809,103900,104898300,68300,68300,68300,68300,1
|
|
20240809,103800,104830000,68100,68100,68100,68100,0
|
|
20240809,103700,104830000,68100,68100,68100,68100,0
|
|
20240809,103600,104830000,68100,68100,68100,68100,0
|
|
20240809,103500,104830000,68100,68100,68100,68100,2
|
|
20240809,103400,104693800,68100,68100,68100,68100,0
|
|
20240809,103300,104693800,68100,68100,68100,68100,0
|
|
20240809,103200,104693800,68100,68100,68100,68100,0
|
|
20240809,103100,104693800,68100,68100,68100,68100,0
|
|
20240809,103000,104693800,68100,68100,68100,68100,2
|
|
20240809,102900,104557600,68300,68300,68300,68300,1
|
|
20240809,102800,104489300,68100,68100,68100,68100,0
|
|
20240809,102700,104489300,68100,68100,68100,68100,0
|
|
20240809,102600,104489300,68100,68100,68100,68100,0
|
|
20240809,102500,104489300,68100,68100,68100,68100,0
|
|
20240809,102400,104489300,68100,68100,68100,68100,1
|
|
20240809,102300,104421200,68300,68300,68300,68300,0
|
|
20240809,102200,104421200,68300,68300,68300,68300,0
|
|
20240809,102100,104421200,68300,68300,68300,68300,47
|
|
20240809,102000,101211100,68300,68300,68300,68300,9
|
|
20240809,101900,100596400,68300,68300,68300,68300,1
|
|
20240809,101800,100528100,68200,68200,68200,68200,0
|
|
20240809,101700,100528100,68200,68200,68200,68200,16
|
|
20240809,101600,99436900,68000,68000,68000,68000,0
|
|
20240809,101500,99436900,68000,68000,68000,68000,0
|
|
20240809,101400,99436900,68000,68000,68000,68000,0
|
|
20240809,101300,99436900,68000,68000,68000,68000,0
|
|
20240809,101200,99436900,68000,68000,68000,68000,0
|
|
20240809,101100,99436900,68000,68000,68000,68000,0
|
|
20240809,101000,99436900,68000,68000,68000,68000,2
|
|
20240809,100900,99300900,68200,68200,68200,68200,1
|
|
20240809,100800,99232700,68200,68200,68200,68200,31
|
|
20240809,100700,97118500,68200,68200,68200,68200,19
|
|
20240809,100600,95822700,68100,68100,68100,68100,0
|
|
20240809,100500,95822700,68100,68100,68100,68100,2
|
|
20240809,100400,95686500,68100,68100,68100,68100,3
|
|
20240809,100300,95482200,68100,68100,68100,68100,0
|
|
20240809,100200,95482200,68100,68100,68100,68100,2
|
|
20240809,100100,95346000,68100,68100,68100,68100,0
|
|
20240809,100000,95346000,68100,68200,68200,68100,14
|
|
20240809,095900,94392500,68100,68100,68100,68100,0
|
|
20240809,095800,94392500,68100,68100,68100,68100,18
|
|
20240809,095700,93166700,68000,68000,68000,68000,0
|
|
20240809,095600,93166700,68000,68000,68000,68000,0
|
|
20240809,095500,93166700,68000,68000,68000,68000,7
|
|
20240809,095400,92690700,68000,68000,68000,68000,5
|
|
20240809,095300,92350700,68000,68100,68100,67800,139
|
|
20240809,095200,82922200,68000,68000,68000,68000,108
|
|
20240809,095100,75578200,67800,67800,67800,67800,1
|
|
20240809,095000,75510400,67800,67800,67800,67800,3
|
|
20240809,094900,75307000,67800,68000,68000,67800,318
|
|
20240809,094800,53707800,68200,68200,68200,68200,3
|
|
20240809,094700,53503200,68100,68100,68100,68100,6
|
|
20240809,094600,53094600,68000,68000,68000,68000,0
|
|
20240809,094500,53094600,68000,68300,68300,68000,207
|
|
20240809,094400,39004000,68200,68200,68200,68200,0
|
|
20240809,094300,39004000,68200,68300,68300,68200,180
|
|
20240809,094200,26717800,68400,68400,68400,68400,1
|
|
20240809,094100,26649400,68400,68400,68400,68400,4
|
|
20240809,094000,26375800,68400,68500,68500,68200,163
|
|
20240809,093900,15244700,68500,68500,68500,68500,0
|
|
20240809,093800,15244700,68500,68500,68500,68500,1
|
|
20240809,093700,15176200,68300,68300,68300,68300,0
|
|
20240809,093600,15176200,68300,68500,68500,68300,23
|
|
20240809,093500,13604700,68400,68400,68400,68400,1
|
|
20240809,093400,13536300,68400,68400,68400,68400,27
|
|
20240809,093300,11689500,68500,68500,68500,68500,1
|
|
20240809,093200,11621000,68500,68400,68500,68400,21
|
|
20240809,093100,10184200,68400,68300,68400,68200,6
|
|
20240809,093000,9774100,68200,68200,68200,68200,5
|
|
20240809,092900,9433100,68400,68400,68400,68400,0
|
|
20240809,092800,9433100,68400,68400,68400,68400,0
|
|
20240809,092700,9433100,68400,68400,68400,68400,0
|
|
20240809,092600,9433100,68400,68400,68400,68400,1
|
|
20240809,092500,9364700,68400,68400,68400,68400,0
|
|
20240809,092400,9364700,68400,68400,68400,68400,5
|
|
20240809,092300,9022700,68400,68400,68400,68400,0
|
|
20240809,092200,9022700,68400,68400,68400,68400,0
|
|
20240809,092100,9022700,68400,68400,68400,68400,9
|
|
20240809,092000,8407100,68400,68400,68400,68400,13
|
|
20240809,091900,7517900,68300,68300,68300,68300,0
|
|
20240809,091800,7517900,68300,68300,68300,68300,2
|
|
20240809,091700,7381300,68300,68300,68300,68300,0
|
|
20240809,091600,7381300,68300,68300,68300,68300,0
|
|
20240809,091500,7381300,68300,68300,68300,68300,15
|
|
20240809,091400,6356800,68400,68300,68500,68300,65
|
|
20240809,091300,1910700,68300,68300,68300,68300,0
|
|
20240809,091200,1910700,68300,68300,68300,68300,2
|
|
20240809,091100,1774100,68400,68400,68400,68400,0
|
|
20240809,091000,1774100,68400,68400,68400,68400,1
|
|
20240809,090900,1705700,68400,68300,68400,68300,11
|
|
20240809,090800,954300,68300,68300,68300,68300,0
|
|
20240809,090700,954300,68300,68300,68300,68300,0
|
|
20240809,090600,954300,68300,68300,68300,68300,3
|
|
20240809,090500,749400,68100,68100,68100,68100,0
|
|
20240809,090400,749400,68100,68100,68100,68100,0
|
|
20240809,090300,749400,68100,68100,68100,68100,0
|
|
20240809,090200,749400,68100,68100,68100,68100,0
|
|
20240809,090100,749400,68100,68200,68200,68100,4
|
|
20240809,090000,476900,68100,68100,68300,68100,7
|