649 lines
33 KiB
CSV
649 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240812,194600,144592400,68100,68100,68100,68100,182
|
|
20240812,194500,144592400,68100,68100,68100,68100,0
|
|
20240812,194400,144592400,68100,68100,68100,68100,0
|
|
20240812,194300,144592400,68100,68100,68100,68100,0
|
|
20240812,194200,144592400,68100,68100,68100,68100,0
|
|
20240812,194100,144592400,68100,68100,68100,68100,0
|
|
20240812,194000,144592400,68100,68100,68100,68100,0
|
|
20240812,193900,144592400,68100,68100,68100,68100,0
|
|
20240812,193800,144592400,68100,68100,68100,68100,0
|
|
20240812,193700,144592400,68100,68100,68100,68100,0
|
|
20240812,193600,144592400,68100,68100,68100,68100,0
|
|
20240812,193500,144592400,68100,68100,68100,68100,0
|
|
20240812,193400,144592400,68100,68100,68100,68100,0
|
|
20240812,193300,144592400,68100,68100,68100,68100,0
|
|
20240812,193200,144592400,68100,68100,68100,68100,0
|
|
20240812,193100,144592400,68100,68100,68100,68100,0
|
|
20240812,193000,144592400,68100,68100,68100,68100,0
|
|
20240812,192900,144592400,68100,68100,68100,68100,0
|
|
20240812,192800,144592400,68100,68100,68100,68100,0
|
|
20240812,192700,144592400,68100,68100,68100,68100,0
|
|
20240812,192600,144592400,68100,68100,68100,68100,0
|
|
20240812,192500,144592400,68100,68100,68100,68100,0
|
|
20240812,192400,144592400,68100,68100,68100,68100,0
|
|
20240812,192300,144592400,68100,68100,68100,68100,0
|
|
20240812,192200,144592400,68100,68100,68100,68100,0
|
|
20240812,192100,144592400,68100,68100,68100,68100,0
|
|
20240812,192000,144592400,68100,68100,68100,68100,0
|
|
20240812,191900,144592400,68100,68100,68100,68100,0
|
|
20240812,191800,144592400,68100,68100,68100,68100,0
|
|
20240812,191700,144592400,68100,68100,68100,68100,0
|
|
20240812,191600,144592400,68100,68100,68100,68100,182
|
|
20240812,191500,144592400,68100,68100,68100,68100,0
|
|
20240812,191400,144592400,68100,68100,68100,68100,0
|
|
20240812,191300,144592400,68100,68100,68100,68100,0
|
|
20240812,191200,144592400,68100,68100,68100,68100,0
|
|
20240812,191100,144592400,68100,68100,68100,68100,0
|
|
20240812,191000,144592400,68100,68100,68100,68100,0
|
|
20240812,190900,144592400,68100,68100,68100,68100,0
|
|
20240812,190800,144592400,68100,68100,68100,68100,0
|
|
20240812,190700,144592400,68100,68100,68100,68100,0
|
|
20240812,190600,144592400,68100,68100,68100,68100,0
|
|
20240812,190500,144592400,68100,68100,68100,68100,0
|
|
20240812,190400,144592400,68100,68100,68100,68100,0
|
|
20240812,190300,144592400,68100,68100,68100,68100,0
|
|
20240812,190200,144592400,68100,68100,68100,68100,0
|
|
20240812,190100,144592400,68100,68100,68100,68100,0
|
|
20240812,190000,144592400,68100,68100,68100,68100,0
|
|
20240812,185900,144592400,68100,68100,68100,68100,0
|
|
20240812,185800,144592400,68100,68100,68100,68100,0
|
|
20240812,185700,144592400,68100,68100,68100,68100,0
|
|
20240812,185600,144592400,68100,68100,68100,68100,0
|
|
20240812,185500,144592400,68100,68100,68100,68100,0
|
|
20240812,185400,144592400,68100,68100,68100,68100,0
|
|
20240812,185300,144592400,68100,68100,68100,68100,0
|
|
20240812,185200,144592400,68100,68100,68100,68100,0
|
|
20240812,185100,144592400,68100,68100,68100,68100,0
|
|
20240812,185000,144592400,68100,68100,68100,68100,0
|
|
20240812,184900,144592400,68100,68100,68100,68100,0
|
|
20240812,184800,144592400,68100,68100,68100,68100,0
|
|
20240812,184700,144592400,68100,68100,68100,68100,0
|
|
20240812,184600,144592400,68100,68100,68100,68100,182
|
|
20240812,184500,144592400,68100,68100,68100,68100,0
|
|
20240812,184400,144592400,68100,68100,68100,68100,0
|
|
20240812,184300,144592400,68100,68100,68100,68100,0
|
|
20240812,184200,144592400,68100,68100,68100,68100,0
|
|
20240812,184100,144592400,68100,68100,68100,68100,0
|
|
20240812,184000,144592400,68100,68100,68100,68100,0
|
|
20240812,183900,144592400,68100,68100,68100,68100,0
|
|
20240812,183800,144592400,68100,68100,68100,68100,0
|
|
20240812,183700,144592400,68100,68100,68100,68100,0
|
|
20240812,183600,144592400,68100,68100,68100,68100,0
|
|
20240812,183500,144592400,68100,68100,68100,68100,0
|
|
20240812,183400,144592400,68100,68100,68100,68100,0
|
|
20240812,183300,144592400,68100,68100,68100,68100,0
|
|
20240812,183200,144592400,68100,68100,68100,68100,0
|
|
20240812,183100,144592400,68100,68100,68100,68100,0
|
|
20240812,183000,144592400,68100,68100,68100,68100,0
|
|
20240812,182900,144592400,68100,68100,68100,68100,0
|
|
20240812,182800,144592400,68100,68100,68100,68100,0
|
|
20240812,182700,144592400,68100,68100,68100,68100,0
|
|
20240812,182600,144592400,68100,68100,68100,68100,0
|
|
20240812,182500,144592400,68100,68100,68100,68100,0
|
|
20240812,182400,144592400,68100,68100,68100,68100,0
|
|
20240812,182300,144592400,68100,68100,68100,68100,0
|
|
20240812,182200,144592400,68100,68100,68100,68100,0
|
|
20240812,182100,144592400,68100,68100,68100,68100,0
|
|
20240812,182000,144592400,68100,68100,68100,68100,0
|
|
20240812,181900,144592400,68100,68100,68100,68100,0
|
|
20240812,181800,144592400,68100,68100,68100,68100,0
|
|
20240812,181700,144592400,68100,68100,68100,68100,0
|
|
20240812,181600,144592400,68100,68100,68100,68100,182
|
|
20240812,181500,144592400,68100,68100,68100,68100,0
|
|
20240812,181400,144592400,68100,68100,68100,68100,0
|
|
20240812,181300,144592400,68100,68100,68100,68100,0
|
|
20240812,181200,144592400,68100,68100,68100,68100,0
|
|
20240812,181100,144592400,68100,68100,68100,68100,0
|
|
20240812,181000,144592400,68100,68100,68100,68100,0
|
|
20240812,180900,144592400,68100,68100,68100,68100,0
|
|
20240812,180800,144592400,68100,68100,68100,68100,0
|
|
20240812,180700,144592400,68100,68100,68100,68100,0
|
|
20240812,180600,144592400,68100,68100,68100,68100,0
|
|
20240812,180500,144592400,68100,68100,68100,68100,0
|
|
20240812,180400,144592400,68100,68100,68100,68100,0
|
|
20240812,180300,144592400,68100,68100,68100,68100,0
|
|
20240812,180200,144592400,68100,68100,68100,68100,0
|
|
20240812,180100,144592400,68100,68100,68100,68100,0
|
|
20240812,180000,144592400,68100,68100,68100,68100,0
|
|
20240812,175900,144592400,68100,68100,68100,68100,0
|
|
20240812,175800,144592400,68100,68100,68100,68100,0
|
|
20240812,175700,144592400,68100,68100,68100,68100,0
|
|
20240812,175600,144592400,68100,68100,68100,68100,0
|
|
20240812,175500,144592400,68100,68100,68100,68100,0
|
|
20240812,175400,144592400,68100,68100,68100,68100,0
|
|
20240812,175300,144592400,68100,68100,68100,68100,0
|
|
20240812,175200,144592400,68100,68100,68100,68100,0
|
|
20240812,175100,144592400,68100,68100,68100,68100,0
|
|
20240812,175000,144592400,68100,68100,68100,68100,0
|
|
20240812,174900,144592400,68100,68100,68100,68100,0
|
|
20240812,174800,144592400,68100,68100,68100,68100,0
|
|
20240812,174700,144592400,68100,68100,68100,68100,0
|
|
20240812,174600,144592400,68100,68100,68100,68100,182
|
|
20240812,174500,144592400,68100,68100,68100,68100,0
|
|
20240812,174400,144592400,68100,68100,68100,68100,0
|
|
20240812,174300,144592400,68100,68100,68100,68100,0
|
|
20240812,174200,144592400,68100,68100,68100,68100,0
|
|
20240812,174100,144592400,68100,68100,68100,68100,0
|
|
20240812,174000,144592400,68100,68100,68100,68100,0
|
|
20240812,173900,144592400,68100,68100,68100,68100,0
|
|
20240812,173800,144592400,68100,68100,68100,68100,0
|
|
20240812,173700,144592400,68100,68100,68100,68100,0
|
|
20240812,173600,144592400,68100,68100,68100,68100,0
|
|
20240812,173500,144592400,68100,68100,68100,68100,0
|
|
20240812,173400,144592400,68100,68100,68100,68100,0
|
|
20240812,173300,144592400,68100,68100,68100,68100,0
|
|
20240812,173200,144592400,68100,68100,68100,68100,0
|
|
20240812,173100,144592400,68100,68100,68100,68100,0
|
|
20240812,173000,144592400,68100,68100,68100,68100,0
|
|
20240812,172900,144592400,68100,68100,68100,68100,0
|
|
20240812,172800,144592400,68100,68100,68100,68100,0
|
|
20240812,172700,144592400,68100,68100,68100,68100,0
|
|
20240812,172600,144592400,68100,68100,68100,68100,0
|
|
20240812,172500,144592400,68100,68100,68100,68100,0
|
|
20240812,172400,144592400,68100,68100,68100,68100,0
|
|
20240812,172300,144592400,68100,68100,68100,68100,0
|
|
20240812,172200,144592400,68100,68100,68100,68100,0
|
|
20240812,172100,144592400,68100,68100,68100,68100,0
|
|
20240812,172000,144592400,68100,68100,68100,68100,0
|
|
20240812,171900,144592400,68100,68100,68100,68100,0
|
|
20240812,171800,144592400,68100,68100,68100,68100,0
|
|
20240812,171700,144592400,68100,68100,68100,68100,0
|
|
20240812,171600,144592400,68100,68100,68100,68100,182
|
|
20240812,171500,144592400,68100,68100,68100,68100,0
|
|
20240812,171400,144592400,68100,68100,68100,68100,0
|
|
20240812,171300,144592400,68100,68100,68100,68100,0
|
|
20240812,171200,144592400,68100,68100,68100,68100,0
|
|
20240812,171100,144592400,68100,68100,68100,68100,0
|
|
20240812,171000,144592400,68100,68100,68100,68100,0
|
|
20240812,170900,144592400,68100,68100,68100,68100,0
|
|
20240812,170800,144592400,68100,68100,68100,68100,0
|
|
20240812,170700,144592400,68100,68100,68100,68100,0
|
|
20240812,170600,144592400,68100,68100,68100,68100,0
|
|
20240812,170500,144592400,68100,68100,68100,68100,0
|
|
20240812,170400,144592400,68100,68100,68100,68100,0
|
|
20240812,170300,144592400,68100,68100,68100,68100,0
|
|
20240812,170200,144592400,68100,68100,68100,68100,0
|
|
20240812,170100,144592400,68100,68100,68100,68100,0
|
|
20240812,170000,144592400,68100,68100,68100,68100,0
|
|
20240812,165900,144592400,68100,68100,68100,68100,0
|
|
20240812,165800,144592400,68100,68100,68100,68100,0
|
|
20240812,165700,144592400,68100,68100,68100,68100,0
|
|
20240812,165600,144592400,68100,68100,68100,68100,0
|
|
20240812,165500,144592400,68100,68100,68100,68100,0
|
|
20240812,165400,144592400,68100,68100,68100,68100,0
|
|
20240812,165300,144592400,68100,68100,68100,68100,0
|
|
20240812,165200,144592400,68100,68100,68100,68100,0
|
|
20240812,165100,144592400,68100,68100,68100,68100,0
|
|
20240812,165000,144592400,68100,68100,68100,68100,0
|
|
20240812,164900,144592400,68100,68100,68100,68100,0
|
|
20240812,164800,144592400,68100,68100,68100,68100,0
|
|
20240812,164700,144592400,68100,68100,68100,68100,0
|
|
20240812,164600,144592400,68100,68100,68100,68100,182
|
|
20240812,164500,144592400,68100,68100,68100,68100,0
|
|
20240812,164400,144592400,68100,68100,68100,68100,0
|
|
20240812,164300,144592400,68100,68100,68100,68100,0
|
|
20240812,164200,144592400,68100,68100,68100,68100,0
|
|
20240812,164100,144592400,68100,68100,68100,68100,0
|
|
20240812,164000,144592400,68100,68100,68100,68100,0
|
|
20240812,163900,144592400,68100,68100,68100,68100,0
|
|
20240812,163800,144592400,68100,68100,68100,68100,0
|
|
20240812,163700,144592400,68100,68100,68100,68100,0
|
|
20240812,163600,144592400,68100,68100,68100,68100,0
|
|
20240812,163500,144592400,68100,68100,68100,68100,0
|
|
20240812,163400,144592400,68100,68100,68100,68100,0
|
|
20240812,163300,144592400,68100,68100,68100,68100,0
|
|
20240812,163200,144592400,68100,68100,68100,68100,0
|
|
20240812,163100,144592400,68100,68100,68100,68100,0
|
|
20240812,163000,144592400,68100,68100,68100,68100,0
|
|
20240812,162900,144592400,68100,68100,68100,68100,0
|
|
20240812,162800,144592400,68100,68100,68100,68100,0
|
|
20240812,162700,144592400,68100,68100,68100,68100,0
|
|
20240812,162600,144592400,68100,68100,68100,68100,0
|
|
20240812,162500,144592400,68100,68100,68100,68100,0
|
|
20240812,162400,144592400,68100,68100,68100,68100,0
|
|
20240812,162300,144592400,68100,68100,68100,68100,0
|
|
20240812,162200,144592400,68100,68100,68100,68100,0
|
|
20240812,162100,144592400,68100,68100,68100,68100,0
|
|
20240812,162000,144592400,68100,68100,68100,68100,0
|
|
20240812,161900,144592400,68100,68100,68100,68100,0
|
|
20240812,161800,144592400,68100,68100,68100,68100,0
|
|
20240812,161700,144592400,68100,68100,68100,68100,0
|
|
20240812,161600,144592400,68100,68100,68100,68100,182
|
|
20240812,161500,144592400,68100,68100,68100,68100,0
|
|
20240812,161400,144592400,68100,68100,68100,68100,0
|
|
20240812,161300,144592400,68100,68100,68100,68100,0
|
|
20240812,161200,144592400,68100,68100,68100,68100,0
|
|
20240812,161100,144592400,68100,68100,68100,68100,0
|
|
20240812,161000,144592400,68100,68100,68100,68100,0
|
|
20240812,160900,144592400,68100,68100,68100,68100,0
|
|
20240812,160800,144592400,68100,68100,68100,68100,0
|
|
20240812,160700,144592400,68100,68100,68100,68100,0
|
|
20240812,160600,144592400,68100,68100,68100,68100,0
|
|
20240812,160500,144592400,68100,68100,68100,68100,0
|
|
20240812,160400,144592400,68100,68100,68100,68100,0
|
|
20240812,160300,144592400,68100,68100,68100,68100,0
|
|
20240812,160200,144592400,68100,68100,68100,68100,0
|
|
20240812,160100,144592400,68100,68100,68100,68100,0
|
|
20240812,160000,144592400,68100,68100,68100,68100,0
|
|
20240812,155900,144592400,68100,68100,68100,68100,0
|
|
20240812,155800,144592400,68100,68100,68100,68100,0
|
|
20240812,155700,144592400,68100,68100,68100,68100,0
|
|
20240812,155600,144592400,68100,68100,68100,68100,0
|
|
20240812,155500,144592400,68100,68100,68100,68100,0
|
|
20240812,155400,144592400,68100,68100,68100,68100,0
|
|
20240812,155300,144592400,68100,68100,68100,68100,0
|
|
20240812,155200,144592400,68100,68100,68100,68100,0
|
|
20240812,155100,144592400,68100,68100,68100,68100,0
|
|
20240812,155000,144592400,68100,68100,68100,68100,0
|
|
20240812,154900,144592400,68100,68100,68100,68100,0
|
|
20240812,154800,144592400,68100,68100,68100,68100,0
|
|
20240812,154700,144592400,68100,68100,68100,68100,0
|
|
20240812,154600,144592400,68100,68100,68100,68100,182
|
|
20240812,154500,144592400,68100,68100,68100,68100,0
|
|
20240812,154400,144592400,68100,68100,68100,68100,0
|
|
20240812,154300,144592400,68100,68100,68100,68100,0
|
|
20240812,154200,144592400,68100,68100,68100,68100,0
|
|
20240812,154100,144592400,68100,68100,68100,68100,0
|
|
20240812,154000,144592400,68100,68100,68100,68100,0
|
|
20240812,153900,144592400,68100,68100,68100,68100,0
|
|
20240812,153800,144592400,68100,68100,68100,68100,0
|
|
20240812,153700,144592400,68100,68100,68100,68100,0
|
|
20240812,153600,144592400,68100,68100,68100,68100,0
|
|
20240812,153500,144592400,68100,68100,68100,68100,0
|
|
20240812,153400,144592400,68100,68100,68100,68100,0
|
|
20240812,153300,144592400,68100,68100,68100,68100,0
|
|
20240812,153200,144592400,68100,68100,68100,68100,0
|
|
20240812,153100,144592400,68100,68100,68100,68100,0
|
|
20240812,153000,144592400,68100,68100,68100,68100,182
|
|
20240812,152900,132198200,68400,68400,68400,68400,0
|
|
20240812,152800,132198200,68400,68400,68400,68400,0
|
|
20240812,152700,132198200,68400,68400,68400,68400,0
|
|
20240812,152600,132198200,68400,68400,68400,68400,0
|
|
20240812,152500,132198200,68400,68400,68400,68400,0
|
|
20240812,152400,132198200,68400,68400,68400,68400,0
|
|
20240812,152300,132198200,68400,68400,68400,68400,0
|
|
20240812,152200,132198200,68400,68400,68400,68400,0
|
|
20240812,152100,132198200,68400,68400,68400,68400,0
|
|
20240812,152000,132198200,68400,68400,68400,68400,0
|
|
20240812,151900,132198200,68400,68400,68400,68400,0
|
|
20240812,151800,132198200,68400,68400,68400,68400,3
|
|
20240812,151700,131993000,68300,68300,68300,68300,0
|
|
20240812,151600,131993000,68300,68200,68300,68200,4
|
|
20240812,151500,131720000,68200,68200,68200,68200,1
|
|
20240812,151400,131651800,68300,68300,68300,68300,0
|
|
20240812,151300,131651800,68300,68300,68300,68300,1
|
|
20240812,151200,131583500,68200,68200,68200,68200,2
|
|
20240812,151100,131447100,68200,68200,68200,68200,0
|
|
20240812,151000,131447100,68200,68200,68200,68200,2
|
|
20240812,150900,131310700,68300,68300,68300,68300,0
|
|
20240812,150800,131310700,68300,68300,68300,68300,2
|
|
20240812,150700,131174100,68300,68300,68300,68300,2
|
|
20240812,150600,131037500,68400,68400,68400,68400,0
|
|
20240812,150500,131037500,68400,68300,68400,68300,3
|
|
20240812,150400,130832400,68300,68300,68300,68300,0
|
|
20240812,150300,130832400,68300,68300,68300,68300,5
|
|
20240812,150200,130490900,68200,68200,68200,68200,1
|
|
20240812,150100,130422700,68300,68300,68300,68300,4
|
|
20240812,150000,130149500,68400,68400,68400,68300,6
|
|
20240812,145900,129739400,68300,68300,68300,68300,2
|
|
20240812,145800,129602800,68300,68300,68300,68300,1
|
|
20240812,145700,129534500,68300,68300,68300,68300,0
|
|
20240812,145600,129534500,68300,68300,68300,68300,2
|
|
20240812,145500,129397900,68300,68300,68300,68300,0
|
|
20240812,145400,129397900,68300,68300,68300,68300,2
|
|
20240812,145300,129261300,68300,68300,68300,68300,0
|
|
20240812,145200,129261300,68300,68300,68300,68300,1
|
|
20240812,145100,129193000,68300,68300,68300,68300,0
|
|
20240812,145000,129193000,68300,68300,68300,68300,3
|
|
20240812,144900,128988100,68600,68300,68600,68300,33
|
|
20240812,144800,126730000,68200,68200,68200,68200,1
|
|
20240812,144700,126661800,68200,68200,68200,68200,6
|
|
20240812,144600,126252600,68400,68400,68400,68400,0
|
|
20240812,144500,126252600,68400,68400,68400,68400,0
|
|
20240812,144400,126252600,68400,68400,68400,68400,120
|
|
20240812,144300,118044600,68400,68400,68400,68400,2
|
|
20240812,144200,117907800,68400,68400,68400,68400,6
|
|
20240812,144100,117497400,68400,68400,68400,68400,12
|
|
20240812,144000,116676600,68500,68400,68500,68400,3
|
|
20240812,143900,116471200,68500,68300,68500,68300,13
|
|
20240812,143800,115582200,68200,68200,68200,68200,2
|
|
20240812,143700,115445800,68200,68200,68200,68200,0
|
|
20240812,143600,115445800,68200,68200,68200,68200,2
|
|
20240812,143500,115309400,68200,68200,68200,68200,0
|
|
20240812,143400,115309400,68200,68200,68200,68200,2
|
|
20240812,143300,115173000,68200,68200,68200,68200,0
|
|
20240812,143200,115173000,68200,68200,68200,68200,1
|
|
20240812,143100,115104800,68200,68200,68200,68200,2
|
|
20240812,143000,114968400,68100,68300,68300,68100,3
|
|
20240812,142900,114763700,68200,68200,68200,68200,2
|
|
20240812,142800,114627300,68200,68200,68200,68200,0
|
|
20240812,142700,114627300,68200,68200,68200,68200,1
|
|
20240812,142600,114559100,68200,68200,68200,68200,0
|
|
20240812,142500,114559100,68200,68200,68200,68200,2
|
|
20240812,142400,114422700,68200,68200,68200,68200,2
|
|
20240812,142300,114286300,68300,68300,68300,68300,0
|
|
20240812,142200,114286300,68300,68200,68300,68200,4
|
|
20240812,142100,114013300,68300,68300,68300,68300,0
|
|
20240812,142000,114013300,68300,68200,68300,68200,4
|
|
20240812,141900,113740200,68200,68200,68200,68200,0
|
|
20240812,141800,113740200,68200,68200,68200,68200,2
|
|
20240812,141700,113603800,68200,68200,68200,68200,0
|
|
20240812,141600,113603800,68200,68200,68200,68200,2
|
|
20240812,141500,113467400,68200,68200,68200,68200,2
|
|
20240812,141400,113331000,68300,68300,68300,68300,0
|
|
20240812,141300,113331000,68300,68200,68300,68200,4
|
|
20240812,141200,113058000,68200,68200,68200,68200,4
|
|
20240812,141100,112785200,68100,68100,68100,68100,0
|
|
20240812,141000,112785200,68100,68100,68100,68100,1
|
|
20240812,140900,112717100,68200,68200,68200,68200,2
|
|
20240812,140800,112580700,68200,68200,68200,68200,3
|
|
20240812,140700,112376100,68200,68200,68200,68200,0
|
|
20240812,140600,112376100,68200,68200,68200,68200,2
|
|
20240812,140500,112239700,68300,68300,68300,68300,1
|
|
20240812,140400,112171400,68200,68200,68200,68200,2
|
|
20240812,140300,112035000,68200,68200,68200,68200,1
|
|
20240812,140200,111966800,68200,68100,68200,68100,2
|
|
20240812,140100,111830500,68200,68200,68200,68200,0
|
|
20240812,140000,111830500,68200,68100,68200,68100,5
|
|
20240812,135900,111489700,68100,68100,68100,68100,0
|
|
20240812,135800,111489700,68100,68100,68100,68100,2
|
|
20240812,135700,111353500,68100,68100,68100,68100,2
|
|
20240812,135600,111217300,68100,68100,68100,68100,0
|
|
20240812,135500,111217300,68100,68100,68100,68100,1
|
|
20240812,135400,111149200,68100,68100,68100,68100,0
|
|
20240812,135300,111149200,68100,68100,68100,68100,10
|
|
20240812,135200,110468200,68100,68100,68100,68100,0
|
|
20240812,135100,110468200,68100,68100,68100,68100,0
|
|
20240812,135000,110468200,68100,68200,68200,68100,111
|
|
20240812,134900,102908800,68100,68100,68100,68100,1
|
|
20240812,134800,102840700,68200,68200,68200,68200,0
|
|
20240812,134700,102840700,68200,68200,68200,68200,0
|
|
20240812,134600,102840700,68200,68100,68200,68100,6
|
|
20240812,134500,102431700,68100,68100,68100,68100,0
|
|
20240812,134400,102431700,68100,68100,68100,68100,2
|
|
20240812,134300,102295500,68200,68200,68200,68200,0
|
|
20240812,134200,102295500,68200,68200,68200,68200,0
|
|
20240812,134100,102295500,68200,68200,68200,68200,2
|
|
20240812,134000,102159100,68300,68200,68300,68200,6
|
|
20240812,133900,101749600,68100,68100,68100,68100,5
|
|
20240812,133800,101409100,68100,68100,68100,68100,0
|
|
20240812,133700,101409100,68100,68100,68100,68100,1
|
|
20240812,133600,101341000,68100,68100,68100,68100,0
|
|
20240812,133500,101341000,68100,68100,68100,68100,4
|
|
20240812,133400,101068600,68100,68100,68100,68100,0
|
|
20240812,133300,101068600,68100,68100,68100,68100,2
|
|
20240812,133200,100932400,68200,68200,68200,68200,0
|
|
20240812,133100,100932400,68200,68100,68200,68100,5
|
|
20240812,133000,100591600,68100,68100,68100,68100,1
|
|
20240812,132900,100523500,68100,68100,68100,68100,0
|
|
20240812,132800,100523500,68100,68100,68100,68100,2
|
|
20240812,132700,100387300,68200,68200,68200,68200,0
|
|
20240812,132600,100387300,68200,68100,68200,68100,4
|
|
20240812,132500,100114700,68100,68100,68100,68100,0
|
|
20240812,132400,100114700,68100,68100,68100,68100,1
|
|
20240812,132300,100046600,68100,68100,68100,68100,2
|
|
20240812,132200,99910400,68200,68200,68200,68200,0
|
|
20240812,132100,99910400,68200,68200,68200,68200,0
|
|
20240812,132000,99910400,68200,68200,68200,68200,6
|
|
20240812,131900,99501200,68100,68100,68100,68100,2
|
|
20240812,131800,99365000,68100,68100,68100,68100,0
|
|
20240812,131700,99365000,68100,68100,68100,68100,1
|
|
20240812,131600,99296900,68100,68100,68100,68100,0
|
|
20240812,131500,99296900,68100,68100,68100,68100,2
|
|
20240812,131400,99160700,68100,68100,68100,68100,2
|
|
20240812,131300,99024500,68100,68100,68100,68100,0
|
|
20240812,131200,99024500,68100,68100,68100,68100,1
|
|
20240812,131100,98956400,68100,68100,68100,68100,0
|
|
20240812,131000,98956400,68100,68100,68100,68100,2
|
|
20240812,130900,98820200,68100,68100,68100,68100,0
|
|
20240812,130800,98820200,68100,68100,68100,68100,2
|
|
20240812,130700,98684000,68300,68300,68300,68300,0
|
|
20240812,130600,98684000,68300,68300,68300,68300,0
|
|
20240812,130500,98684000,68300,68300,68300,68300,1
|
|
20240812,130400,98615700,68300,68300,68300,68300,0
|
|
20240812,130300,98615700,68300,68300,68300,68300,2
|
|
20240812,130200,98479100,68300,68300,68300,68300,0
|
|
20240812,130100,98479100,68300,68200,68300,68200,12
|
|
20240812,130000,97659700,68300,68200,68300,68200,6
|
|
20240812,125900,97250400,68100,68200,68200,68100,3
|
|
20240812,125800,97045900,68100,68100,68100,68100,0
|
|
20240812,125700,97045900,68100,68100,68100,68100,4
|
|
20240812,125600,96773500,68100,68100,68100,68100,2
|
|
20240812,125500,96637300,68100,68100,68100,68100,0
|
|
20240812,125400,96637300,68100,68100,68100,68100,2
|
|
20240812,125300,96501100,68100,68100,68100,68100,0
|
|
20240812,125200,96501100,68100,68100,68100,68100,1
|
|
20240812,125100,96433000,68100,68100,68100,68100,0
|
|
20240812,125000,96433000,68100,68100,68100,68100,2
|
|
20240812,124900,96296800,68100,68100,68100,68100,0
|
|
20240812,124800,96296800,68100,68100,68100,68100,3
|
|
20240812,124700,96092500,68100,68100,68100,68100,1
|
|
20240812,124600,96024400,68100,68100,68100,68100,0
|
|
20240812,124500,96024400,68100,68100,68100,68100,2
|
|
20240812,124400,95888200,68100,68100,68100,68100,0
|
|
20240812,124300,95888200,68100,68100,68100,68100,2
|
|
20240812,124200,95752000,68100,68100,68100,68100,0
|
|
20240812,124100,95752000,68100,68100,68100,68100,2
|
|
20240812,124000,95615800,68200,68200,68200,68200,7
|
|
20240812,123900,95138400,68100,68100,68100,68100,1
|
|
20240812,123800,95070300,68100,68100,68100,68100,2
|
|
20240812,123700,94934100,68100,68100,68100,68100,0
|
|
20240812,123600,94934100,68100,68100,68100,68100,2
|
|
20240812,123500,94797900,68100,68100,68100,68100,1
|
|
20240812,123400,94729800,68100,68100,68100,68100,1
|
|
20240812,123300,94661700,68100,68100,68100,68100,0
|
|
20240812,123200,94661700,68100,68100,68100,68100,2
|
|
20240812,123100,94525500,68100,68100,68100,68100,2
|
|
20240812,123000,94389300,68200,68200,68200,68200,1
|
|
20240812,122900,94321100,68100,68100,68100,68100,0
|
|
20240812,122800,94321100,68100,68100,68100,68100,0
|
|
20240812,122700,94321100,68100,68200,68200,68100,169
|
|
20240812,122600,82810700,68200,68200,68200,68200,0
|
|
20240812,122500,82810700,68200,68200,68200,68200,2
|
|
20240812,122400,82674300,68200,68200,68200,68200,0
|
|
20240812,122300,82674300,68200,68300,68300,68200,4
|
|
20240812,122200,82401300,68200,68200,68200,68200,3
|
|
20240812,122100,82196700,68300,68300,68300,68300,0
|
|
20240812,122000,82196700,68300,68200,68300,68200,13
|
|
20240812,121900,81309000,68200,68200,68200,68200,0
|
|
20240812,121800,81309000,68200,68200,68200,68200,2
|
|
20240812,121700,81172600,68200,68200,68200,68200,0
|
|
20240812,121600,81172600,68200,68200,68200,68200,2
|
|
20240812,121500,81036200,68200,68200,68200,68200,0
|
|
20240812,121400,81036200,68200,68200,68200,68200,1
|
|
20240812,121300,80968000,68200,68200,68200,68200,2
|
|
20240812,121200,80831600,68200,68200,68200,68200,0
|
|
20240812,121100,80831600,68200,68200,68200,68200,2
|
|
20240812,121000,80695200,68200,68200,68200,68200,0
|
|
20240812,120900,80695200,68200,68200,68200,68200,1
|
|
20240812,120800,80627000,68200,68200,68200,68200,0
|
|
20240812,120700,80627000,68200,68200,68200,68200,2
|
|
20240812,120600,80490600,68300,68300,68300,68300,21
|
|
20240812,120500,79056300,68200,68200,68200,68200,2
|
|
20240812,120400,78919900,68200,68200,68200,68200,2
|
|
20240812,120300,78783500,68200,68200,68200,68200,0
|
|
20240812,120200,78783500,68200,68200,68200,68200,1
|
|
20240812,120100,78715300,68300,68300,68300,68300,0
|
|
20240812,120000,78715300,68300,68200,68300,68200,14
|
|
20240812,115900,77759300,68200,68200,68200,68200,1
|
|
20240812,115800,77691100,68200,68200,68200,68200,3
|
|
20240812,115700,77486500,68200,68200,68200,68200,1
|
|
20240812,115600,77418300,68200,68200,68200,68200,2
|
|
20240812,115500,77281900,68200,68200,68200,68200,4
|
|
20240812,115400,77009100,68200,68200,68200,68200,1
|
|
20240812,115300,76940900,68200,68200,68200,68200,3
|
|
20240812,115200,76736300,68200,68200,68200,68200,1
|
|
20240812,115100,76668100,68200,68200,68300,68200,5
|
|
20240812,115000,76326900,68200,68200,68200,68200,1
|
|
20240812,114900,76258700,68200,68200,68200,68200,2
|
|
20240812,114800,76122300,68200,68100,68200,68100,4
|
|
20240812,114700,75849700,68100,68100,68100,68100,3
|
|
20240812,114600,75645400,68100,68100,68100,68100,3
|
|
20240812,114500,75441100,68200,68200,68200,68200,2
|
|
20240812,114400,75304700,68200,68200,68200,68200,3
|
|
20240812,114300,75100100,68200,68200,68200,68200,1
|
|
20240812,114200,75031900,68200,68200,68200,68200,2
|
|
20240812,114100,74895500,68300,68300,68300,68300,4
|
|
20240812,114000,74622300,68300,68100,68300,68100,8
|
|
20240812,113900,74076900,68100,68100,68100,68100,4
|
|
20240812,113800,73804500,68100,68100,68100,68100,1
|
|
20240812,113700,73736400,68100,68100,68100,68100,3
|
|
20240812,113600,73532100,68100,68100,68100,68100,2
|
|
20240812,113500,73395900,68100,68200,68200,68100,6
|
|
20240812,113400,72987100,68100,68100,68100,68100,1
|
|
20240812,113300,72919000,68200,68200,68200,68200,2
|
|
20240812,113200,72782600,68300,68300,68300,68300,0
|
|
20240812,113100,72782600,68300,68200,68300,68200,16
|
|
20240812,113000,71690000,68200,68200,68200,68200,3
|
|
20240812,112900,71485400,68200,68200,68200,68200,1
|
|
20240812,112800,71417200,68200,68100,68200,68100,8
|
|
20240812,112700,70871800,68200,68200,68200,68200,0
|
|
20240812,112600,70871800,68200,68200,68200,68200,2
|
|
20240812,112500,70735400,68200,68200,68200,68200,1
|
|
20240812,112400,70667200,68200,68200,68200,68200,2
|
|
20240812,112300,70530800,68200,68200,68200,68200,2
|
|
20240812,112200,70394400,68200,68200,68300,68200,4
|
|
20240812,112100,70121500,68200,68200,68200,68200,3
|
|
20240812,112000,69916900,68300,68100,68300,68100,17
|
|
20240812,111900,68758100,68100,68100,68100,68100,2
|
|
20240812,111800,68621900,68100,68100,68100,68100,1
|
|
20240812,111700,68553800,68100,68100,68100,68100,3
|
|
20240812,111600,68349500,68100,68100,68100,68100,3
|
|
20240812,111500,68145200,68100,68100,68100,68100,3
|
|
20240812,111400,67940900,68100,68100,68100,68100,1
|
|
20240812,111300,67872800,68100,68100,68100,68100,85
|
|
20240812,111200,62084300,68200,68100,68200,68100,3
|
|
20240812,111100,61879900,68100,68100,68100,68100,2
|
|
20240812,111000,61743700,68100,68100,68100,68100,7
|
|
20240812,110900,61267000,68100,68100,68100,68100,1
|
|
20240812,110800,61198900,68100,68000,68100,68000,6
|
|
20240812,110700,60790400,68000,68100,68100,68000,170
|
|
20240812,110600,49215200,68100,68100,68100,68100,3
|
|
20240812,110500,49010900,68100,68100,68100,68100,1
|
|
20240812,110400,48942800,68100,68100,68100,68100,2
|
|
20240812,110300,48806600,68200,68200,68200,68200,13
|
|
20240812,110200,47920000,68200,68200,68200,68200,1
|
|
20240812,110100,47851800,68200,68200,68200,68200,4
|
|
20240812,110000,47579000,68300,68200,68300,68200,16
|
|
20240812,105900,46486600,68100,68100,68100,68100,1
|
|
20240812,105800,46418500,68100,68100,68100,68100,0
|
|
20240812,105700,46418500,68100,68100,68100,68100,2
|
|
20240812,105600,46282300,68200,68200,68200,68200,2
|
|
20240812,105500,46145900,68100,68100,68100,68100,3
|
|
20240812,105400,45941600,68100,68100,68100,68100,1
|
|
20240812,105300,45873500,68100,68100,68100,68100,0
|
|
20240812,105200,45873500,68100,68100,68100,68100,2
|
|
20240812,105100,45737300,68100,68100,68100,68100,1
|
|
20240812,105000,45669200,68100,68100,68100,68100,4
|
|
20240812,104900,45396800,68300,68300,68300,68300,0
|
|
20240812,104800,45396800,68300,68300,68300,68300,0
|
|
20240812,104700,45396800,68300,68300,68300,68300,0
|
|
20240812,104600,45396800,68300,68300,68300,68300,1
|
|
20240812,104500,45328500,68300,68300,68300,68300,2
|
|
20240812,104400,45191900,68400,68400,68400,68400,0
|
|
20240812,104300,45191900,68400,68400,68400,68400,0
|
|
20240812,104200,45191900,68400,68400,68400,68400,0
|
|
20240812,104100,45191900,68400,68300,68400,68300,13
|
|
20240812,104000,44303000,68300,68200,68300,68200,9
|
|
20240812,103900,43688600,68100,68100,68100,68100,2
|
|
20240812,103800,43552400,68100,68100,68100,68100,2
|
|
20240812,103700,43416200,68100,68100,68100,68100,0
|
|
20240812,103600,43416200,68100,68100,68100,68100,2
|
|
20240812,103500,43280000,68200,68200,68200,68200,0
|
|
20240812,103400,43280000,68200,68200,68200,68200,0
|
|
20240812,103300,43280000,68200,68200,68200,68200,0
|
|
20240812,103200,43280000,68200,68100,68200,68100,6
|
|
20240812,103100,42871000,68100,68100,68100,68100,1
|
|
20240812,103000,42802900,68100,68100,68100,68100,3
|
|
20240812,102900,42598600,68100,68100,68100,68100,1
|
|
20240812,102800,42530500,68200,68200,68200,68200,0
|
|
20240812,102700,42530500,68200,68200,68200,68200,1
|
|
20240812,102600,42462300,68300,68300,68300,68300,0
|
|
20240812,102500,42462300,68300,68300,68300,68300,0
|
|
20240812,102400,42462300,68300,68300,68300,68300,0
|
|
20240812,102300,42462300,68300,68300,68300,68300,2
|
|
20240812,102200,42325700,68300,68300,68300,68300,0
|
|
20240812,102100,42325700,68300,68300,68300,68300,6
|
|
20240812,102000,41915900,68200,68100,68200,68100,11
|
|
20240812,101900,41166300,68100,68100,68100,68100,0
|
|
20240812,101800,41166300,68100,68100,68100,68100,2
|
|
20240812,101700,41030100,68100,68100,68100,68100,0
|
|
20240812,101600,41030100,68100,68100,68100,68100,1
|
|
20240812,101500,40962000,68100,68100,68100,68100,0
|
|
20240812,101400,40962000,68100,68100,68100,68100,2
|
|
20240812,101300,40825800,68100,68100,68100,68100,0
|
|
20240812,101200,40825800,68100,68200,68200,68100,3
|
|
20240812,101100,40621400,68100,68100,68100,68100,4
|
|
20240812,101000,40349000,68100,68100,68100,68100,1
|
|
20240812,100900,40280900,68100,68100,68100,68100,1
|
|
20240812,100800,40212800,68100,68100,68100,68100,0
|
|
20240812,100700,40212800,68100,68100,68100,68100,10
|
|
20240812,100600,39531800,68200,68200,68200,68200,1
|
|
20240812,100500,39463600,68100,68100,68100,68100,2
|
|
20240812,100400,39327400,68100,68100,68100,68100,0
|
|
20240812,100300,39327400,68100,68100,68100,68100,1
|
|
20240812,100200,39259300,68100,68100,68100,68100,2
|
|
20240812,100100,39123100,68100,68100,68100,68100,0
|
|
20240812,100000,39123100,68100,68100,68100,68000,10
|
|
20240812,095900,38442300,68000,68000,68000,68000,0
|
|
20240812,095800,38442300,68000,68100,68100,68000,13
|
|
20240812,095700,37557200,68000,68000,68000,68000,0
|
|
20240812,095600,37557200,68000,68000,68000,68000,1
|
|
20240812,095500,37489200,68000,68000,68000,68000,0
|
|
20240812,095400,37489200,68000,68000,68000,68000,2
|
|
20240812,095300,37353200,68000,68000,68000,68000,2
|
|
20240812,095200,37217200,68100,68100,68100,68100,1
|
|
20240812,095100,37149100,68000,68100,68100,68000,5
|
|
20240812,095000,36808900,68000,68000,68000,68000,1
|
|
20240812,094900,36740900,68000,68000,68000,68000,2
|
|
20240812,094800,36604900,68000,68000,68000,68000,0
|
|
20240812,094700,36604900,68000,68000,68000,68000,2
|
|
20240812,094600,36468900,68000,68000,68000,68000,21
|
|
20240812,094500,35040900,68100,68000,68100,68000,21
|
|
20240812,094400,33612800,68000,68000,68000,68000,1
|
|
20240812,094300,33544800,68100,68100,68100,68100,2
|
|
20240812,094200,33408600,68200,68200,68200,68200,0
|
|
20240812,094100,33408600,68200,68200,68200,68200,27
|
|
20240812,094000,31567200,68200,68100,68200,68000,149
|
|
20240812,093900,21420600,68100,68100,68100,68100,18
|
|
20240812,093800,20194800,68100,68100,68100,68100,1
|
|
20240812,093700,20126700,68200,68100,68200,68100,3
|
|
20240812,093600,19922300,68100,68100,68100,68100,0
|
|
20240812,093500,19922300,68100,68100,68100,68100,3
|
|
20240812,093400,19718000,68100,68100,68100,68100,0
|
|
20240812,093300,19718000,68100,68100,68100,68100,2
|
|
20240812,093200,19581800,68100,68100,68100,68100,1
|
|
20240812,093100,19513700,68100,68100,68100,68100,6
|
|
20240812,093000,19105100,68100,68100,68100,68100,2
|
|
20240812,092900,18968900,68300,68300,68300,68300,0
|
|
20240812,092800,18968900,68300,68300,68300,68300,1
|
|
20240812,092700,18900600,68100,68300,68300,68100,153
|
|
20240812,092600,8467000,68300,68300,68300,68300,1
|
|
20240812,092500,8398700,68200,68300,68300,68200,24
|
|
20240812,092400,6759700,68300,68300,68300,68300,2
|
|
20240812,092300,6623100,68300,68300,68300,68300,0
|
|
20240812,092200,6623100,68300,68300,68300,68300,2
|
|
20240812,092100,6486500,68400,68400,68400,68400,1
|
|
20240812,092000,6418100,68300,68300,68300,68200,62
|
|
20240812,091900,2183900,68200,68200,68200,68200,4
|
|
20240812,091800,1911100,68200,68200,68200,68200,0
|
|
20240812,091700,1911100,68200,68200,68200,68200,0
|
|
20240812,091600,1911100,68200,68200,68200,68200,1
|
|
20240812,091500,1842900,68200,68200,68200,68200,1
|
|
20240812,091400,1774700,68200,68200,68200,68200,1
|
|
20240812,091300,1706500,68300,68300,68300,68300,0
|
|
20240812,091200,1706500,68300,68300,68300,68300,4
|
|
20240812,091100,1433300,68500,68500,68500,68500,0
|
|
20240812,091000,1433300,68500,68500,68500,68500,1
|
|
20240812,090900,1364800,68300,68300,68300,68300,0
|
|
20240812,090800,1364800,68300,68300,68300,68300,1
|
|
20240812,090700,1296500,68300,68300,68300,68300,0
|
|
20240812,090600,1296500,68300,68300,68300,68300,3
|
|
20240812,090500,1091600,68100,68100,68100,68100,5
|
|
20240812,090400,751100,68100,68100,68100,68100,0
|
|
20240812,090300,751100,68100,68100,68100,68100,1
|
|
20240812,090200,683000,68300,68300,68300,68300,0
|
|
20240812,090100,683000,68300,68300,68300,68300,0
|
|
20240812,090000,683000,68300,68300,68300,68300,10
|