650 lines
33 KiB
CSV
650 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240813,194700,115428700,69100,69100,69100,69100,35
|
|
20240813,194600,115428700,69100,69100,69100,69100,0
|
|
20240813,194500,115428700,69100,69100,69100,69100,0
|
|
20240813,194400,115428700,69100,69100,69100,69100,0
|
|
20240813,194300,115428700,69100,69100,69100,69100,0
|
|
20240813,194200,115428700,69100,69100,69100,69100,0
|
|
20240813,194100,115428700,69100,69100,69100,69100,0
|
|
20240813,194000,115428700,69100,69100,69100,69100,0
|
|
20240813,193900,115428700,69100,69100,69100,69100,0
|
|
20240813,193800,115428700,69100,69100,69100,69100,0
|
|
20240813,193700,115428700,69100,69100,69100,69100,0
|
|
20240813,193600,115428700,69100,69100,69100,69100,0
|
|
20240813,193500,115428700,69100,69100,69100,69100,0
|
|
20240813,193400,115428700,69100,69100,69100,69100,0
|
|
20240813,193300,115428700,69100,69100,69100,69100,0
|
|
20240813,193200,115428700,69100,69100,69100,69100,0
|
|
20240813,193100,115428700,69100,69100,69100,69100,0
|
|
20240813,193000,115428700,69100,69100,69100,69100,0
|
|
20240813,192900,115428700,69100,69100,69100,69100,0
|
|
20240813,192800,115428700,69100,69100,69100,69100,0
|
|
20240813,192700,115428700,69100,69100,69100,69100,0
|
|
20240813,192600,115428700,69100,69100,69100,69100,0
|
|
20240813,192500,115428700,69100,69100,69100,69100,0
|
|
20240813,192400,115428700,69100,69100,69100,69100,0
|
|
20240813,192300,115428700,69100,69100,69100,69100,0
|
|
20240813,192200,115428700,69100,69100,69100,69100,0
|
|
20240813,192100,115428700,69100,69100,69100,69100,0
|
|
20240813,192000,115428700,69100,69100,69100,69100,0
|
|
20240813,191900,115428700,69100,69100,69100,69100,0
|
|
20240813,191800,115428700,69100,69100,69100,69100,0
|
|
20240813,191700,115428700,69100,69100,69100,69100,35
|
|
20240813,191600,115428700,69100,69100,69100,69100,0
|
|
20240813,191500,115428700,69100,69100,69100,69100,0
|
|
20240813,191400,115428700,69100,69100,69100,69100,0
|
|
20240813,191300,115428700,69100,69100,69100,69100,0
|
|
20240813,191200,115428700,69100,69100,69100,69100,0
|
|
20240813,191100,115428700,69100,69100,69100,69100,0
|
|
20240813,191000,115428700,69100,69100,69100,69100,0
|
|
20240813,190900,115428700,69100,69100,69100,69100,0
|
|
20240813,190800,115428700,69100,69100,69100,69100,0
|
|
20240813,190700,115428700,69100,69100,69100,69100,0
|
|
20240813,190600,115428700,69100,69100,69100,69100,0
|
|
20240813,190500,115428700,69100,69100,69100,69100,0
|
|
20240813,190400,115428700,69100,69100,69100,69100,0
|
|
20240813,190300,115428700,69100,69100,69100,69100,0
|
|
20240813,190200,115428700,69100,69100,69100,69100,0
|
|
20240813,190100,115428700,69100,69100,69100,69100,0
|
|
20240813,190000,115428700,69100,69100,69100,69100,0
|
|
20240813,185900,115428700,69100,69100,69100,69100,0
|
|
20240813,185800,115428700,69100,69100,69100,69100,0
|
|
20240813,185700,115428700,69100,69100,69100,69100,0
|
|
20240813,185600,115428700,69100,69100,69100,69100,0
|
|
20240813,185500,115428700,69100,69100,69100,69100,0
|
|
20240813,185400,115428700,69100,69100,69100,69100,0
|
|
20240813,185300,115428700,69100,69100,69100,69100,0
|
|
20240813,185200,115428700,69100,69100,69100,69100,0
|
|
20240813,185100,115428700,69100,69100,69100,69100,0
|
|
20240813,185000,115428700,69100,69100,69100,69100,0
|
|
20240813,184900,115428700,69100,69100,69100,69100,0
|
|
20240813,184800,115428700,69100,69100,69100,69100,0
|
|
20240813,184700,115428700,69100,69100,69100,69100,35
|
|
20240813,184600,115428700,69100,69100,69100,69100,0
|
|
20240813,184500,115428700,69100,69100,69100,69100,0
|
|
20240813,184400,115428700,69100,69100,69100,69100,0
|
|
20240813,184300,115428700,69100,69100,69100,69100,0
|
|
20240813,184200,115428700,69100,69100,69100,69100,0
|
|
20240813,184100,115428700,69100,69100,69100,69100,0
|
|
20240813,184000,115428700,69100,69100,69100,69100,0
|
|
20240813,183900,115428700,69100,69100,69100,69100,0
|
|
20240813,183800,115428700,69100,69100,69100,69100,0
|
|
20240813,183700,115428700,69100,69100,69100,69100,0
|
|
20240813,183600,115428700,69100,69100,69100,69100,0
|
|
20240813,183500,115428700,69100,69100,69100,69100,0
|
|
20240813,183400,115428700,69100,69100,69100,69100,0
|
|
20240813,183300,115428700,69100,69100,69100,69100,0
|
|
20240813,183200,115428700,69100,69100,69100,69100,0
|
|
20240813,183100,115428700,69100,69100,69100,69100,0
|
|
20240813,183000,115428700,69100,69100,69100,69100,0
|
|
20240813,182900,115428700,69100,69100,69100,69100,0
|
|
20240813,182800,115428700,69100,69100,69100,69100,0
|
|
20240813,182700,115428700,69100,69100,69100,69100,0
|
|
20240813,182600,115428700,69100,69100,69100,69100,0
|
|
20240813,182500,115428700,69100,69100,69100,69100,0
|
|
20240813,182400,115428700,69100,69100,69100,69100,0
|
|
20240813,182300,115428700,69100,69100,69100,69100,0
|
|
20240813,182200,115428700,69100,69100,69100,69100,0
|
|
20240813,182100,115428700,69100,69100,69100,69100,0
|
|
20240813,182000,115428700,69100,69100,69100,69100,0
|
|
20240813,181900,115428700,69100,69100,69100,69100,0
|
|
20240813,181800,115428700,69100,69100,69100,69100,0
|
|
20240813,181700,115428700,69100,69100,69100,69100,35
|
|
20240813,181600,115428700,69100,69100,69100,69100,0
|
|
20240813,181500,115428700,69100,69100,69100,69100,0
|
|
20240813,181400,115428700,69100,69100,69100,69100,0
|
|
20240813,181300,115428700,69100,69100,69100,69100,0
|
|
20240813,181200,115428700,69100,69100,69100,69100,0
|
|
20240813,181100,115428700,69100,69100,69100,69100,0
|
|
20240813,181000,115428700,69100,69100,69100,69100,0
|
|
20240813,180900,115428700,69100,69100,69100,69100,0
|
|
20240813,180800,115428700,69100,69100,69100,69100,0
|
|
20240813,180700,115428700,69100,69100,69100,69100,0
|
|
20240813,180600,115428700,69100,69100,69100,69100,0
|
|
20240813,180500,115428700,69100,69100,69100,69100,0
|
|
20240813,180400,115428700,69100,69100,69100,69100,0
|
|
20240813,180300,115428700,69100,69100,69100,69100,0
|
|
20240813,180200,115428700,69100,69100,69100,69100,0
|
|
20240813,180100,115428700,69100,69100,69100,69100,0
|
|
20240813,180000,115428700,69100,69100,69100,69100,0
|
|
20240813,175900,115428700,69100,69100,69100,69100,0
|
|
20240813,175800,115428700,69100,69100,69100,69100,0
|
|
20240813,175700,115428700,69100,69100,69100,69100,0
|
|
20240813,175600,115428700,69100,69100,69100,69100,0
|
|
20240813,175500,115428700,69100,69100,69100,69100,0
|
|
20240813,175400,115428700,69100,69100,69100,69100,0
|
|
20240813,175300,115428700,69100,69100,69100,69100,0
|
|
20240813,175200,115428700,69100,69100,69100,69100,0
|
|
20240813,175100,115428700,69100,69100,69100,69100,0
|
|
20240813,175000,115428700,69100,69100,69100,69100,0
|
|
20240813,174900,115428700,69100,69100,69100,69100,0
|
|
20240813,174800,115428700,69100,69100,69100,69100,0
|
|
20240813,174700,115428700,69100,69100,69100,69100,35
|
|
20240813,174600,115428700,69100,69100,69100,69100,0
|
|
20240813,174500,115428700,69100,69100,69100,69100,0
|
|
20240813,174400,115428700,69100,69100,69100,69100,0
|
|
20240813,174300,115428700,69100,69100,69100,69100,0
|
|
20240813,174200,115428700,69100,69100,69100,69100,0
|
|
20240813,174100,115428700,69100,69100,69100,69100,0
|
|
20240813,174000,115428700,69100,69100,69100,69100,0
|
|
20240813,173900,115428700,69100,69100,69100,69100,0
|
|
20240813,173800,115428700,69100,69100,69100,69100,0
|
|
20240813,173700,115428700,69100,69100,69100,69100,0
|
|
20240813,173600,115428700,69100,69100,69100,69100,0
|
|
20240813,173500,115428700,69100,69100,69100,69100,0
|
|
20240813,173400,115428700,69100,69100,69100,69100,0
|
|
20240813,173300,115428700,69100,69100,69100,69100,0
|
|
20240813,173200,115428700,69100,69100,69100,69100,0
|
|
20240813,173100,115428700,69100,69100,69100,69100,0
|
|
20240813,173000,115428700,69100,69100,69100,69100,0
|
|
20240813,172900,115428700,69100,69100,69100,69100,0
|
|
20240813,172800,115428700,69100,69100,69100,69100,0
|
|
20240813,172700,115428700,69100,69100,69100,69100,0
|
|
20240813,172600,115428700,69100,69100,69100,69100,0
|
|
20240813,172500,115428700,69100,69100,69100,69100,0
|
|
20240813,172400,115428700,69100,69100,69100,69100,0
|
|
20240813,172300,115428700,69100,69100,69100,69100,0
|
|
20240813,172200,115428700,69100,69100,69100,69100,0
|
|
20240813,172100,115428700,69100,69100,69100,69100,0
|
|
20240813,172000,115428700,69100,69100,69100,69100,0
|
|
20240813,171900,115428700,69100,69100,69100,69100,0
|
|
20240813,171800,115428700,69100,69100,69100,69100,0
|
|
20240813,171700,115428700,69100,69100,69100,69100,35
|
|
20240813,171600,115428700,69100,69100,69100,69100,0
|
|
20240813,171500,115428700,69100,69100,69100,69100,0
|
|
20240813,171400,115428700,69100,69100,69100,69100,0
|
|
20240813,171300,115428700,69100,69100,69100,69100,0
|
|
20240813,171200,115428700,69100,69100,69100,69100,0
|
|
20240813,171100,115428700,69100,69100,69100,69100,0
|
|
20240813,171000,115428700,69100,69100,69100,69100,0
|
|
20240813,170900,115428700,69100,69100,69100,69100,0
|
|
20240813,170800,115428700,69100,69100,69100,69100,0
|
|
20240813,170700,115428700,69100,69100,69100,69100,0
|
|
20240813,170600,115428700,69100,69100,69100,69100,0
|
|
20240813,170500,115428700,69100,69100,69100,69100,0
|
|
20240813,170400,115428700,69100,69100,69100,69100,0
|
|
20240813,170300,115428700,69100,69100,69100,69100,0
|
|
20240813,170200,115428700,69100,69100,69100,69100,0
|
|
20240813,170100,115428700,69100,69100,69100,69100,0
|
|
20240813,170000,115428700,69100,69100,69100,69100,0
|
|
20240813,165900,115428700,69100,69100,69100,69100,0
|
|
20240813,165800,115428700,69100,69100,69100,69100,0
|
|
20240813,165700,115428700,69100,69100,69100,69100,0
|
|
20240813,165600,115428700,69100,69100,69100,69100,0
|
|
20240813,165500,115428700,69100,69100,69100,69100,0
|
|
20240813,165400,115428700,69100,69100,69100,69100,0
|
|
20240813,165300,115428700,69100,69100,69100,69100,0
|
|
20240813,165200,115428700,69100,69100,69100,69100,0
|
|
20240813,165100,115428700,69100,69100,69100,69100,0
|
|
20240813,165000,115428700,69100,69100,69100,69100,0
|
|
20240813,164900,115428700,69100,69100,69100,69100,0
|
|
20240813,164800,115428700,69100,69100,69100,69100,0
|
|
20240813,164700,115428700,69100,69100,69100,69100,35
|
|
20240813,164600,115428700,69100,69100,69100,69100,0
|
|
20240813,164500,115428700,69100,69100,69100,69100,0
|
|
20240813,164400,115428700,69100,69100,69100,69100,0
|
|
20240813,164300,115428700,69100,69100,69100,69100,0
|
|
20240813,164200,115428700,69100,69100,69100,69100,0
|
|
20240813,164100,115428700,69100,69100,69100,69100,0
|
|
20240813,164000,115428700,69100,69100,69100,69100,0
|
|
20240813,163900,115428700,69100,69100,69100,69100,0
|
|
20240813,163800,115428700,69100,69100,69100,69100,0
|
|
20240813,163700,115428700,69100,69100,69100,69100,0
|
|
20240813,163600,115428700,69100,69100,69100,69100,0
|
|
20240813,163500,115428700,69100,69100,69100,69100,0
|
|
20240813,163400,115428700,69100,69100,69100,69100,0
|
|
20240813,163300,115428700,69100,69100,69100,69100,0
|
|
20240813,163200,115428700,69100,69100,69100,69100,0
|
|
20240813,163100,115428700,69100,69100,69100,69100,0
|
|
20240813,163000,115428700,69100,69100,69100,69100,0
|
|
20240813,162900,115428700,69100,69100,69100,69100,0
|
|
20240813,162800,115428700,69100,69100,69100,69100,0
|
|
20240813,162700,115428700,69100,69100,69100,69100,0
|
|
20240813,162600,115428700,69100,69100,69100,69100,0
|
|
20240813,162500,115428700,69100,69100,69100,69100,0
|
|
20240813,162400,115428700,69100,69100,69100,69100,0
|
|
20240813,162300,115428700,69100,69100,69100,69100,0
|
|
20240813,162200,115428700,69100,69100,69100,69100,0
|
|
20240813,162100,115428700,69100,69100,69100,69100,0
|
|
20240813,162000,115428700,69100,69100,69100,69100,0
|
|
20240813,161900,115428700,69100,69100,69100,69100,0
|
|
20240813,161800,115428700,69100,69100,69100,69100,0
|
|
20240813,161700,115428700,69100,69100,69100,69100,35
|
|
20240813,161600,115428700,69100,69100,69100,69100,0
|
|
20240813,161500,115428700,69100,69100,69100,69100,0
|
|
20240813,161400,115428700,69100,69100,69100,69100,0
|
|
20240813,161300,115428700,69100,69100,69100,69100,0
|
|
20240813,161200,115428700,69100,69100,69100,69100,0
|
|
20240813,161100,115428700,69100,69100,69100,69100,0
|
|
20240813,161000,115428700,69100,69100,69100,69100,0
|
|
20240813,160900,115428700,69100,69100,69100,69100,0
|
|
20240813,160800,115428700,69100,69100,69100,69100,0
|
|
20240813,160700,115428700,69100,69100,69100,69100,0
|
|
20240813,160600,115428700,69100,69100,69100,69100,0
|
|
20240813,160500,115428700,69100,69100,69100,69100,0
|
|
20240813,160400,115428700,69100,69100,69100,69100,0
|
|
20240813,160300,115428700,69100,69100,69100,69100,0
|
|
20240813,160200,115428700,69100,69100,69100,69100,0
|
|
20240813,160100,115428700,69100,69100,69100,69100,0
|
|
20240813,160000,115428700,69100,69100,69100,69100,0
|
|
20240813,155900,115428700,69100,69100,69100,69100,0
|
|
20240813,155800,115428700,69100,69100,69100,69100,0
|
|
20240813,155700,115428700,69100,69100,69100,69100,0
|
|
20240813,155600,115428700,69100,69100,69100,69100,0
|
|
20240813,155500,115428700,69100,69100,69100,69100,0
|
|
20240813,155400,115428700,69100,69100,69100,69100,0
|
|
20240813,155300,115428700,69100,69100,69100,69100,0
|
|
20240813,155200,115428700,69100,69100,69100,69100,0
|
|
20240813,155100,115428700,69100,69100,69100,69100,0
|
|
20240813,155000,115428700,69100,69100,69100,69100,0
|
|
20240813,154900,115428700,69100,69100,69100,69100,0
|
|
20240813,154800,115428700,69100,69100,69100,69100,0
|
|
20240813,154700,115428700,69100,69100,69100,69100,35
|
|
20240813,154600,115428700,69100,69100,69100,69100,0
|
|
20240813,154500,115428700,69100,69100,69100,69100,0
|
|
20240813,154400,115428700,69100,69100,69100,69100,0
|
|
20240813,154300,115428700,69100,69100,69100,69100,0
|
|
20240813,154200,115428700,69100,69100,69100,69100,0
|
|
20240813,154100,115428700,69100,69100,69100,69100,0
|
|
20240813,154000,115428700,69100,69100,69100,69100,0
|
|
20240813,153900,115428700,69100,69100,69100,69100,0
|
|
20240813,153800,115428700,69100,69100,69100,69100,0
|
|
20240813,153700,115428700,69100,69100,69100,69100,0
|
|
20240813,153600,115428700,69100,69100,69100,69100,0
|
|
20240813,153500,115428700,69100,69100,69100,69100,0
|
|
20240813,153400,115428700,69100,69100,69100,69100,0
|
|
20240813,153300,115428700,69100,69100,69100,69100,0
|
|
20240813,153200,115428700,69100,69100,69100,69100,0
|
|
20240813,153100,115428700,69100,69100,69100,69100,0
|
|
20240813,153000,115428700,69100,69100,69100,69100,35
|
|
20240813,152900,113010200,69100,69100,69100,69100,0
|
|
20240813,152800,113010200,69100,69100,69100,69100,0
|
|
20240813,152700,113010200,69100,69100,69100,69100,0
|
|
20240813,152600,113010200,69100,69100,69100,69100,0
|
|
20240813,152500,113010200,69100,69100,69100,69100,0
|
|
20240813,152400,113010200,69100,69100,69100,69100,0
|
|
20240813,152300,113010200,69100,69100,69100,69100,0
|
|
20240813,152200,113010200,69100,69100,69100,69100,0
|
|
20240813,152100,113010200,69100,69100,69100,69100,0
|
|
20240813,152000,113010200,69100,69100,69100,69100,0
|
|
20240813,151900,113010200,69100,69100,69100,69100,2
|
|
20240813,151800,112872000,69100,69100,69100,69100,2
|
|
20240813,151700,112733800,69000,69000,69000,69000,2
|
|
20240813,151600,112595800,69100,69000,69100,69000,3
|
|
20240813,151500,112388600,69000,69000,69000,69000,0
|
|
20240813,151400,112388600,69000,69000,69000,69000,0
|
|
20240813,151300,112388600,69000,69000,69000,69000,0
|
|
20240813,151200,112388600,69000,69000,69000,69000,0
|
|
20240813,151100,112388600,69000,69000,69000,69000,0
|
|
20240813,151000,112388600,69000,68900,69000,68900,11
|
|
20240813,150900,111629800,69200,69200,69200,69200,0
|
|
20240813,150800,111629800,69200,69000,69200,69000,74
|
|
20240813,150700,106511800,68800,68800,68800,68800,2
|
|
20240813,150600,106374200,69000,69000,69000,69000,0
|
|
20240813,150500,106374200,69000,69000,69000,69000,0
|
|
20240813,150400,106374200,69000,69000,69000,69000,2
|
|
20240813,150300,106236200,68800,68800,68800,68800,0
|
|
20240813,150200,106236200,68800,68800,68800,68800,0
|
|
20240813,150100,106236200,68800,68800,68800,68800,0
|
|
20240813,150000,106236200,68800,69000,69000,68800,3
|
|
20240813,145900,106029600,69000,69000,69000,69000,0
|
|
20240813,145800,106029600,69000,69000,69000,69000,2
|
|
20240813,145700,105891600,69000,69000,69000,69000,2
|
|
20240813,145600,105753600,68900,68900,68900,68900,14
|
|
20240813,145500,104789000,68800,68900,68900,68800,131
|
|
20240813,145400,95766400,68900,69000,69800,68900,68
|
|
20240813,145300,91057400,68800,68800,68800,68800,0
|
|
20240813,145200,91057400,68800,68800,68800,68800,0
|
|
20240813,145100,91057400,68800,68800,68800,68800,0
|
|
20240813,145000,91057400,68800,69000,69000,68800,4
|
|
20240813,144900,90781800,69000,69000,69000,69000,0
|
|
20240813,144800,90781800,69000,69000,69000,69000,2
|
|
20240813,144700,90643800,69000,69000,69000,69000,1
|
|
20240813,144600,90574800,69100,68900,69100,68900,24
|
|
20240813,144500,88918800,68900,68900,68900,68900,25
|
|
20240813,144400,87196300,68900,68900,68900,68900,1
|
|
20240813,144300,87127400,68900,68900,68900,68900,0
|
|
20240813,144200,87127400,68900,68900,68900,68900,0
|
|
20240813,144100,87127400,68900,68900,68900,68900,0
|
|
20240813,144000,87127400,68900,68900,68900,68900,7
|
|
20240813,143900,86645100,68700,68700,68700,68700,2
|
|
20240813,143800,86507700,68700,68700,68700,68700,0
|
|
20240813,143700,86507700,68700,68700,68700,68700,0
|
|
20240813,143600,86507700,68700,68700,68700,68700,0
|
|
20240813,143500,86507700,68700,68700,68700,68700,0
|
|
20240813,143400,86507700,68700,68700,68700,68700,0
|
|
20240813,143300,86507700,68700,68700,68700,68700,0
|
|
20240813,143200,86507700,68700,68700,68700,68700,0
|
|
20240813,143100,86507700,68700,68700,68700,68700,0
|
|
20240813,143000,86507700,68700,68700,68700,68700,2
|
|
20240813,142900,86370300,68800,68800,68800,68800,0
|
|
20240813,142800,86370300,68800,68800,68800,68800,0
|
|
20240813,142700,86370300,68800,68800,68800,68800,0
|
|
20240813,142600,86370300,68800,68800,68800,68800,1
|
|
20240813,142500,86301500,68800,68800,68800,68800,10
|
|
20240813,142400,85613500,68800,68800,68800,68800,0
|
|
20240813,142300,85613500,68800,68800,68800,68800,15
|
|
20240813,142200,84581500,68800,68800,68800,68800,0
|
|
20240813,142100,84581500,68800,68800,68800,68800,0
|
|
20240813,142000,84581500,68800,68800,68800,68800,10
|
|
20240813,141900,83893500,68700,68700,68700,68700,0
|
|
20240813,141800,83893500,68700,68700,68700,68700,0
|
|
20240813,141700,83893500,68700,68700,68700,68700,1
|
|
20240813,141600,83824800,68700,68700,68700,68700,2
|
|
20240813,141500,83687400,68600,68600,68600,68600,0
|
|
20240813,141400,83687400,68600,68600,68600,68600,0
|
|
20240813,141300,83687400,68600,68600,68600,68600,0
|
|
20240813,141200,83687400,68600,68600,68600,68600,0
|
|
20240813,141100,83687400,68600,68600,68600,68600,0
|
|
20240813,141000,83687400,68600,68600,68600,68600,3
|
|
20240813,140900,83481600,68700,68700,68700,68700,0
|
|
20240813,140800,83481600,68700,68700,68700,68700,0
|
|
20240813,140700,83481600,68700,68700,68700,68700,0
|
|
20240813,140600,83481600,68700,68700,68700,68700,0
|
|
20240813,140500,83481600,68700,68700,68700,68700,0
|
|
20240813,140400,83481600,68700,68700,68700,68700,0
|
|
20240813,140300,83481600,68700,68700,68700,68700,0
|
|
20240813,140200,83481600,68700,68700,68700,68700,1
|
|
20240813,140100,83412900,68800,68800,68800,68800,0
|
|
20240813,140000,83412900,68800,68700,68800,68700,11
|
|
20240813,135900,82657000,68600,68600,68600,68600,0
|
|
20240813,135800,82657000,68600,68600,68600,68600,0
|
|
20240813,135700,82657000,68600,68600,68600,68600,0
|
|
20240813,135600,82657000,68600,68600,68600,68600,0
|
|
20240813,135500,82657000,68600,68600,68600,68600,0
|
|
20240813,135400,82657000,68600,68600,68600,68600,0
|
|
20240813,135300,82657000,68600,68600,68600,68600,0
|
|
20240813,135200,82657000,68600,68600,68600,68600,0
|
|
20240813,135100,82657000,68600,68600,68600,68600,0
|
|
20240813,135000,82657000,68600,68800,68800,68600,11
|
|
20240813,134900,81900800,68800,68800,68800,68800,1
|
|
20240813,134800,81832000,68800,68800,68800,68800,0
|
|
20240813,134700,81832000,68800,68800,68800,68800,8
|
|
20240813,134600,81281600,68800,68800,68800,68800,0
|
|
20240813,134500,81281600,68800,68800,68800,68800,0
|
|
20240813,134400,81281600,68800,68800,68800,68800,0
|
|
20240813,134300,81281600,68800,68800,68800,68800,0
|
|
20240813,134200,81281600,68800,68800,68800,68800,1
|
|
20240813,134100,81212800,68800,68800,68800,68800,0
|
|
20240813,134000,81212800,68800,68800,68800,68800,11
|
|
20240813,133900,80456000,68700,68700,68700,68700,0
|
|
20240813,133800,80456000,68700,68700,68700,68700,5
|
|
20240813,133700,80112500,68500,68500,68500,68500,0
|
|
20240813,133600,80112500,68500,68500,68500,68500,0
|
|
20240813,133500,80112500,68500,68500,68500,68500,0
|
|
20240813,133400,80112500,68500,68500,68500,68500,0
|
|
20240813,133300,80112500,68500,68500,68500,68500,0
|
|
20240813,133200,80112500,68500,68500,68500,68500,0
|
|
20240813,133100,80112500,68500,68500,68500,68500,0
|
|
20240813,133000,80112500,68500,68600,68800,68500,18
|
|
20240813,132900,78876600,68600,68600,68600,68600,0
|
|
20240813,132800,78876600,68600,68600,68600,68600,0
|
|
20240813,132700,78876600,68600,68600,68600,68600,0
|
|
20240813,132600,78876600,68600,68600,68600,68600,0
|
|
20240813,132500,78876600,68600,68700,68700,68600,5
|
|
20240813,132400,78533200,68700,68700,68700,68700,0
|
|
20240813,132300,78533200,68700,68700,68700,68700,0
|
|
20240813,132200,78533200,68700,68700,68700,68700,0
|
|
20240813,132100,78533200,68700,68700,68700,68700,0
|
|
20240813,132000,78533200,68700,68700,68700,68700,14
|
|
20240813,131900,77571400,68500,68500,68500,68500,0
|
|
20240813,131800,77571400,68500,68500,68500,68500,0
|
|
20240813,131700,77571400,68500,68500,68500,68500,0
|
|
20240813,131600,77571400,68500,68500,68500,68500,0
|
|
20240813,131500,77571400,68500,68500,68500,68500,0
|
|
20240813,131400,77571400,68500,68500,68500,68500,0
|
|
20240813,131300,77571400,68500,68500,68500,68500,0
|
|
20240813,131200,77571400,68500,68500,68500,68500,0
|
|
20240813,131100,77571400,68500,68500,68500,68500,0
|
|
20240813,131000,77571400,68500,68500,68500,68500,3
|
|
20240813,130900,77365900,68600,68600,68600,68600,0
|
|
20240813,130800,77365900,68600,68600,68600,68600,0
|
|
20240813,130700,77365900,68600,68600,68600,68600,1
|
|
20240813,130600,77297300,68700,68700,68700,68700,0
|
|
20240813,130500,77297300,68700,68700,68700,68700,2
|
|
20240813,130400,77159900,68700,68700,68700,68700,0
|
|
20240813,130300,77159900,68700,68700,68700,68700,0
|
|
20240813,130200,77159900,68700,68700,68700,68700,0
|
|
20240813,130100,77159900,68700,68700,68700,68700,0
|
|
20240813,130000,77159900,68700,68600,68700,68600,12
|
|
20240813,125900,76335800,68600,68600,68600,68600,0
|
|
20240813,125800,76335800,68600,68600,68600,68600,2
|
|
20240813,125700,76198600,68600,68600,68600,68600,0
|
|
20240813,125600,76198600,68600,68600,68600,68600,0
|
|
20240813,125500,76198600,68600,68600,68600,68600,0
|
|
20240813,125400,76198600,68600,68600,68600,68600,0
|
|
20240813,125300,76198600,68600,68600,68600,68600,0
|
|
20240813,125200,76198600,68600,68600,68600,68600,1
|
|
20240813,125100,76130000,68500,68500,68500,68500,0
|
|
20240813,125000,76130000,68500,68500,68500,68500,3
|
|
20240813,124900,75924500,68600,68600,68600,68600,0
|
|
20240813,124800,75924500,68600,68600,68600,68600,0
|
|
20240813,124700,75924500,68600,68600,68600,68600,4
|
|
20240813,124600,75650100,68600,68600,68600,68600,0
|
|
20240813,124500,75650100,68600,68600,68600,68600,0
|
|
20240813,124400,75650100,68600,68600,68600,68600,0
|
|
20240813,124300,75650100,68600,68600,68600,68600,0
|
|
20240813,124200,75650100,68600,68600,68600,68600,0
|
|
20240813,124100,75650100,68600,68600,68600,68600,0
|
|
20240813,124000,75650100,68600,68600,68600,68600,7
|
|
20240813,123900,75169900,68500,68500,68500,68500,0
|
|
20240813,123800,75169900,68500,68500,68500,68500,3
|
|
20240813,123700,74964400,68500,68500,68500,68500,0
|
|
20240813,123600,74964400,68500,68500,68500,68500,0
|
|
20240813,123500,74964400,68500,68500,68500,68500,0
|
|
20240813,123400,74964400,68500,68500,68500,68500,0
|
|
20240813,123300,74964400,68500,68500,68500,68500,0
|
|
20240813,123200,74964400,68500,68500,68500,68500,0
|
|
20240813,123100,74964400,68500,68500,68500,68500,0
|
|
20240813,123000,74964400,68500,68500,68500,68500,5
|
|
20240813,122900,74621900,68600,68600,68600,68600,0
|
|
20240813,122800,74621900,68600,68600,68600,68600,0
|
|
20240813,122700,74621900,68600,68600,68600,68600,0
|
|
20240813,122600,74621900,68600,68600,68600,68600,0
|
|
20240813,122500,74621900,68600,68600,68600,68600,0
|
|
20240813,122400,74621900,68600,68600,68600,68600,7
|
|
20240813,122300,74141700,68600,68600,68600,68600,0
|
|
20240813,122200,74141700,68600,68600,68600,68600,0
|
|
20240813,122100,74141700,68600,68600,68600,68600,5
|
|
20240813,122000,73798700,68600,68600,68600,68600,15
|
|
20240813,121900,72769700,68500,68500,68500,68500,0
|
|
20240813,121800,72769700,68500,68500,68500,68500,0
|
|
20240813,121700,72769700,68500,68500,68500,68500,0
|
|
20240813,121600,72769700,68500,68500,68500,68500,0
|
|
20240813,121500,72769700,68500,68500,68500,68500,0
|
|
20240813,121400,72769700,68500,68500,68500,68500,0
|
|
20240813,121300,72769700,68500,68500,68500,68500,0
|
|
20240813,121200,72769700,68500,68500,68500,68500,0
|
|
20240813,121100,72769700,68500,68500,68500,68500,1
|
|
20240813,121000,72701200,68500,68500,68500,68500,3
|
|
20240813,120900,72495700,68600,68600,68600,68600,0
|
|
20240813,120800,72495700,68600,68600,68600,68600,0
|
|
20240813,120700,72495700,68600,68600,68600,68600,0
|
|
20240813,120600,72495700,68600,68600,68600,68600,1
|
|
20240813,120500,72427100,68700,68700,68700,68700,0
|
|
20240813,120400,72427100,68700,68700,68700,68700,0
|
|
20240813,120300,72427100,68700,68700,68700,68700,0
|
|
20240813,120200,72427100,68700,68700,68700,68700,0
|
|
20240813,120100,72427100,68700,68700,68700,68700,0
|
|
20240813,120000,72427100,68700,68600,68700,68600,8
|
|
20240813,115900,71878100,68600,68600,68600,68600,0
|
|
20240813,115800,71878100,68600,68600,68600,68600,4
|
|
20240813,115700,71603700,68600,68600,68600,68600,0
|
|
20240813,115600,71603700,68600,68600,68600,68600,0
|
|
20240813,115500,71603700,68600,68600,68600,68600,0
|
|
20240813,115400,71603700,68600,68600,68600,68600,0
|
|
20240813,115300,71603700,68600,68600,68600,68600,0
|
|
20240813,115200,71603700,68600,68600,68600,68600,0
|
|
20240813,115100,71603700,68600,68600,68600,68600,0
|
|
20240813,115000,71603700,68600,68600,68600,68600,3
|
|
20240813,114900,71397900,68600,68600,68600,68600,0
|
|
20240813,114800,71397900,68600,68600,68600,68600,0
|
|
20240813,114700,71397900,68600,68600,68600,68600,0
|
|
20240813,114600,71397900,68600,68600,68600,68600,0
|
|
20240813,114500,71397900,68600,68600,68600,68600,0
|
|
20240813,114400,71397900,68600,68600,68600,68600,0
|
|
20240813,114300,71397900,68600,68600,68600,68600,85
|
|
20240813,114200,65566900,68600,68600,68600,68600,0
|
|
20240813,114100,65566900,68600,68600,68600,68600,0
|
|
20240813,114000,65566900,68600,68600,68600,68600,15
|
|
20240813,113900,64537900,68500,68500,68500,68500,0
|
|
20240813,113800,64537900,68500,68500,68500,68500,0
|
|
20240813,113700,64537900,68500,68500,68500,68500,0
|
|
20240813,113600,64537900,68500,68500,68500,68500,0
|
|
20240813,113500,64537900,68500,68500,68500,68500,0
|
|
20240813,113400,64537900,68500,68500,68500,68500,3
|
|
20240813,113300,64332400,68500,68500,68500,68500,0
|
|
20240813,113200,64332400,68500,68500,68500,68500,0
|
|
20240813,113100,64332400,68500,68500,68500,68500,0
|
|
20240813,113000,64332400,68500,68500,68500,68500,3
|
|
20240813,112900,64126900,68500,68500,68500,68500,0
|
|
20240813,112800,64126900,68500,68500,68500,68500,0
|
|
20240813,112700,64126900,68500,68500,68500,68500,0
|
|
20240813,112600,64126900,68500,68500,68500,68500,0
|
|
20240813,112500,64126900,68500,68500,68500,68500,0
|
|
20240813,112400,64126900,68500,68600,68600,68500,3
|
|
20240813,112300,63921300,68600,68600,68600,68600,0
|
|
20240813,112200,63921300,68600,68600,68600,68600,0
|
|
20240813,112100,63921300,68600,68600,68600,68600,0
|
|
20240813,112000,63921300,68600,68600,68600,68600,18
|
|
20240813,111900,62686500,68500,68500,68500,68500,0
|
|
20240813,111800,62686500,68500,68500,68500,68500,0
|
|
20240813,111700,62686500,68500,68500,68500,68500,0
|
|
20240813,111600,62686500,68500,68500,68500,68500,0
|
|
20240813,111500,62686500,68500,68500,68500,68500,0
|
|
20240813,111400,62686500,68500,68500,68500,68500,0
|
|
20240813,111300,62686500,68500,68500,68500,68500,0
|
|
20240813,111200,62686500,68500,68500,68500,68500,0
|
|
20240813,111100,62686500,68500,68500,68500,68500,0
|
|
20240813,111000,62686500,68500,68500,68500,68500,3
|
|
20240813,110900,62481000,68600,68600,68600,68600,0
|
|
20240813,110800,62481000,68600,68600,68600,68600,0
|
|
20240813,110700,62481000,68600,68600,68600,68600,1
|
|
20240813,110600,62412400,68500,68500,68500,68500,0
|
|
20240813,110500,62412400,68500,68500,68500,68500,0
|
|
20240813,110400,62412400,68500,68500,68500,68500,0
|
|
20240813,110300,62412400,68500,68500,68500,68500,0
|
|
20240813,110200,62412400,68500,68500,68500,68500,10
|
|
20240813,110100,61727400,68500,68500,68500,68500,0
|
|
20240813,110000,61727400,68500,68500,68500,68500,10
|
|
20240813,105900,61042400,68400,68400,68400,68400,2
|
|
20240813,105800,60905600,68400,68400,68400,68400,0
|
|
20240813,105700,60905600,68400,68400,68400,68400,0
|
|
20240813,105600,60905600,68400,68400,68400,68400,0
|
|
20240813,105500,60905600,68400,68400,68400,68400,0
|
|
20240813,105400,60905600,68400,68400,68400,68400,0
|
|
20240813,105300,60905600,68400,68400,68400,68400,0
|
|
20240813,105200,60905600,68400,68400,68400,68400,1
|
|
20240813,105100,60837200,68400,68400,68400,68400,2
|
|
20240813,105000,60700400,68400,68400,68400,68400,1
|
|
20240813,104900,60632000,68500,68500,68500,68500,0
|
|
20240813,104800,60632000,68500,68500,68500,68500,4
|
|
20240813,104700,60358000,68400,68400,68400,68400,4
|
|
20240813,104600,60084400,68500,68500,68500,68500,0
|
|
20240813,104500,60084400,68500,68500,68500,68500,3
|
|
20240813,104400,59878900,68600,68600,68600,68600,0
|
|
20240813,104300,59878900,68600,68600,68600,68600,0
|
|
20240813,104200,59878900,68600,68600,68600,68600,0
|
|
20240813,104100,59878900,68600,68600,68600,68600,12
|
|
20240813,104000,59055700,68600,68600,68600,68600,11
|
|
20240813,103900,58301100,68500,68500,68500,68500,0
|
|
20240813,103800,58301100,68500,68500,68500,68500,3
|
|
20240813,103700,58095600,68500,68500,68500,68500,0
|
|
20240813,103600,58095600,68500,68500,68500,68500,0
|
|
20240813,103500,58095600,68500,68500,68500,68500,0
|
|
20240813,103400,58095600,68500,68500,68500,68500,0
|
|
20240813,103300,58095600,68500,68500,68500,68500,0
|
|
20240813,103200,58095600,68500,68500,68500,68500,0
|
|
20240813,103100,58095600,68500,68500,68500,68500,0
|
|
20240813,103000,58095600,68500,68500,68500,68500,4
|
|
20240813,102900,57821600,68500,68500,68500,68500,0
|
|
20240813,102800,57821600,68500,68500,68500,68500,0
|
|
20240813,102700,57821600,68500,68500,68500,68500,1
|
|
20240813,102600,57753100,68600,68600,68600,68600,0
|
|
20240813,102500,57753100,68600,68600,68600,68600,0
|
|
20240813,102400,57753100,68600,68600,68600,68600,0
|
|
20240813,102300,57753100,68600,68600,68600,68600,0
|
|
20240813,102200,57753100,68600,68600,68600,68600,0
|
|
20240813,102100,57753100,68600,68600,68600,68600,1
|
|
20240813,102000,57684500,68600,68600,68600,68600,21
|
|
20240813,101900,56243900,68500,68500,68500,68500,16
|
|
20240813,101800,55147900,68500,68500,68500,68500,2
|
|
20240813,101700,55010900,68400,68400,68400,68400,0
|
|
20240813,101600,55010900,68400,68400,68400,68400,0
|
|
20240813,101500,55010900,68400,68400,68400,68400,0
|
|
20240813,101400,55010900,68400,68400,68400,68400,2
|
|
20240813,101300,54874100,68500,68500,68500,68500,0
|
|
20240813,101200,54874100,68500,68500,68500,68500,5
|
|
20240813,101100,54531600,68400,68400,68400,68400,0
|
|
20240813,101000,54531600,68400,68600,68600,68400,5
|
|
20240813,100900,54189400,68500,68500,68500,68500,14
|
|
20240813,100800,53230400,68500,68500,68500,68500,11
|
|
20240813,100700,52476900,68500,68500,68500,68500,0
|
|
20240813,100600,52476900,68500,68500,68500,68500,0
|
|
20240813,100500,52476900,68500,68500,68500,68500,5
|
|
20240813,100400,52134400,68500,68500,68500,68500,1
|
|
20240813,100300,52065900,68500,68500,68500,68500,7
|
|
20240813,100200,51586400,68500,68600,68600,68500,18
|
|
20240813,100100,50353000,68500,68500,68500,68500,3
|
|
20240813,100000,50147500,68500,68400,68500,68400,72
|
|
20240813,095900,45217400,68300,68300,68300,68300,0
|
|
20240813,095800,45217400,68300,68300,68300,68300,0
|
|
20240813,095700,45217400,68300,68300,68300,68300,0
|
|
20240813,095600,45217400,68300,68300,68300,68300,2
|
|
20240813,095500,45080800,68400,68400,68400,68400,1
|
|
20240813,095400,45012400,68300,68300,68300,68300,0
|
|
20240813,095300,45012400,68300,68300,68300,68300,0
|
|
20240813,095200,45012400,68300,68300,68300,68300,0
|
|
20240813,095100,45012400,68300,68300,68300,68300,0
|
|
20240813,095000,45012400,68300,68300,68300,68300,5
|
|
20240813,094900,44670900,68400,68400,68400,68400,0
|
|
20240813,094800,44670900,68400,68400,68400,68400,0
|
|
20240813,094700,44670900,68400,68400,68400,68400,1
|
|
20240813,094600,44602500,68400,68400,68400,68400,0
|
|
20240813,094500,44602500,68400,68400,68400,68400,3
|
|
20240813,094400,44397300,68400,68400,68400,68400,24
|
|
20240813,094300,42755700,68400,68400,68400,68400,0
|
|
20240813,094200,42755700,68400,68400,68400,68400,0
|
|
20240813,094100,42755700,68400,68400,68400,68400,11
|
|
20240813,094000,42003300,68400,68300,68400,68300,14
|
|
20240813,093900,41045900,68500,68500,68500,68500,0
|
|
20240813,093800,41045900,68500,68500,68500,68500,0
|
|
20240813,093700,41045900,68500,68500,68500,68500,1
|
|
20240813,093600,40977400,68300,68300,68300,68300,0
|
|
20240813,093500,40977400,68300,68300,68300,68300,2
|
|
20240813,093400,40840800,68300,68300,68300,68300,0
|
|
20240813,093300,40840800,68300,68300,68300,68300,0
|
|
20240813,093200,40840800,68300,68300,68300,68300,2
|
|
20240813,093100,40704200,68300,68300,68300,68300,4
|
|
20240813,093000,40431000,68300,68300,68300,68300,9
|
|
20240813,092900,39816300,68300,68300,68300,68300,0
|
|
20240813,092800,39816300,68300,68300,68300,68300,100
|
|
20240813,092700,32986300,68300,68300,68300,68300,0
|
|
20240813,092600,32986300,68300,68300,68300,68300,1
|
|
20240813,092500,32918000,68400,68400,68400,68400,0
|
|
20240813,092400,32918000,68400,68400,68400,68400,0
|
|
20240813,092300,32918000,68400,68600,68600,68300,374
|
|
20240813,092200,7268000,68600,68600,68600,68600,0
|
|
20240813,092100,7268000,68600,68600,68600,68600,17
|
|
20240813,092000,6101800,68600,68400,68600,68300,24
|
|
20240813,091900,4456500,68400,68400,68400,68400,0
|
|
20240813,091800,4456500,68400,68400,68400,68400,12
|
|
20240813,091700,3635700,68600,68600,68600,68600,0
|
|
20240813,091600,3635700,68600,68600,68600,68600,11
|
|
20240813,091500,2881100,68600,68600,68600,68600,8
|
|
20240813,091400,2332300,68600,68600,68600,68600,0
|
|
20240813,091300,2332300,68600,68600,68600,68600,0
|
|
20240813,091200,2332300,68600,68600,68600,68600,1
|
|
20240813,091100,2263700,68300,68300,68300,68300,0
|
|
20240813,091000,2263700,68300,68300,68300,68300,0
|
|
20240813,090900,2263700,68300,68300,68300,68300,0
|
|
20240813,090800,2263700,68300,68300,68300,68300,0
|
|
20240813,090700,2263700,68300,68300,68300,68300,0
|
|
20240813,090600,2263700,68300,68300,68300,68300,0
|
|
20240813,090500,2263700,68300,68300,68300,68300,0
|
|
20240813,090400,2263700,68300,68300,68300,68300,3
|
|
20240813,090300,2058800,68700,68700,68700,68700,0
|
|
20240813,090200,2058800,68700,68700,68700,68700,1
|
|
20240813,090100,1990100,68700,68700,68700,68700,0
|
|
20240813,090000,1990100,68700,68800,68800,68100,29
|