649 lines
33 KiB
CSV
649 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240816,194600,463288600,68100,68100,68100,68100,36
|
|
20240816,194500,463288600,68100,68100,68100,68100,0
|
|
20240816,194400,463288600,68100,68100,68100,68100,0
|
|
20240816,194300,463288600,68100,68100,68100,68100,0
|
|
20240816,194200,463288600,68100,68100,68100,68100,0
|
|
20240816,194100,463288600,68100,68100,68100,68100,0
|
|
20240816,194000,463288600,68100,68100,68100,68100,0
|
|
20240816,193900,463288600,68100,68100,68100,68100,0
|
|
20240816,193800,463288600,68100,68100,68100,68100,0
|
|
20240816,193700,463288600,68100,68100,68100,68100,0
|
|
20240816,193600,463288600,68100,68100,68100,68100,0
|
|
20240816,193500,463288600,68100,68100,68100,68100,0
|
|
20240816,193400,463288600,68100,68100,68100,68100,0
|
|
20240816,193300,463288600,68100,68100,68100,68100,0
|
|
20240816,193200,463288600,68100,68100,68100,68100,0
|
|
20240816,193100,463288600,68100,68100,68100,68100,0
|
|
20240816,193000,463288600,68100,68100,68100,68100,0
|
|
20240816,192900,463288600,68100,68100,68100,68100,0
|
|
20240816,192800,463288600,68100,68100,68100,68100,0
|
|
20240816,192700,463288600,68100,68100,68100,68100,0
|
|
20240816,192600,463288600,68100,68100,68100,68100,0
|
|
20240816,192500,463288600,68100,68100,68100,68100,0
|
|
20240816,192400,463288600,68100,68100,68100,68100,0
|
|
20240816,192300,463288600,68100,68100,68100,68100,0
|
|
20240816,192200,463288600,68100,68100,68100,68100,0
|
|
20240816,192100,463288600,68100,68100,68100,68100,0
|
|
20240816,192000,463288600,68100,68100,68100,68100,0
|
|
20240816,191900,463288600,68100,68100,68100,68100,0
|
|
20240816,191800,463288600,68100,68100,68100,68100,0
|
|
20240816,191700,463288600,68100,68100,68100,68100,0
|
|
20240816,191600,463288600,68100,68100,68100,68100,36
|
|
20240816,191500,463288600,68100,68100,68100,68100,0
|
|
20240816,191400,463288600,68100,68100,68100,68100,0
|
|
20240816,191300,463288600,68100,68100,68100,68100,0
|
|
20240816,191200,463288600,68100,68100,68100,68100,0
|
|
20240816,191100,463288600,68100,68100,68100,68100,0
|
|
20240816,191000,463288600,68100,68100,68100,68100,0
|
|
20240816,190900,463288600,68100,68100,68100,68100,0
|
|
20240816,190800,463288600,68100,68100,68100,68100,0
|
|
20240816,190700,463288600,68100,68100,68100,68100,0
|
|
20240816,190600,463288600,68100,68100,68100,68100,0
|
|
20240816,190500,463288600,68100,68100,68100,68100,0
|
|
20240816,190400,463288600,68100,68100,68100,68100,0
|
|
20240816,190300,463288600,68100,68100,68100,68100,0
|
|
20240816,190200,463288600,68100,68100,68100,68100,0
|
|
20240816,190100,463288600,68100,68100,68100,68100,0
|
|
20240816,190000,463288600,68100,68100,68100,68100,0
|
|
20240816,185900,463288600,68100,68100,68100,68100,0
|
|
20240816,185800,463288600,68100,68100,68100,68100,0
|
|
20240816,185700,463288600,68100,68100,68100,68100,0
|
|
20240816,185600,463288600,68100,68100,68100,68100,0
|
|
20240816,185500,463288600,68100,68100,68100,68100,0
|
|
20240816,185400,463288600,68100,68100,68100,68100,0
|
|
20240816,185300,463288600,68100,68100,68100,68100,0
|
|
20240816,185200,463288600,68100,68100,68100,68100,0
|
|
20240816,185100,463288600,68100,68100,68100,68100,0
|
|
20240816,185000,463288600,68100,68100,68100,68100,0
|
|
20240816,184900,463288600,68100,68100,68100,68100,0
|
|
20240816,184800,463288600,68100,68100,68100,68100,0
|
|
20240816,184700,463288600,68100,68100,68100,68100,0
|
|
20240816,184600,463288600,68100,68100,68100,68100,36
|
|
20240816,184500,463288600,68100,68100,68100,68100,0
|
|
20240816,184400,463288600,68100,68100,68100,68100,0
|
|
20240816,184300,463288600,68100,68100,68100,68100,0
|
|
20240816,184200,463288600,68100,68100,68100,68100,0
|
|
20240816,184100,463288600,68100,68100,68100,68100,0
|
|
20240816,184000,463288600,68100,68100,68100,68100,0
|
|
20240816,183900,463288600,68100,68100,68100,68100,0
|
|
20240816,183800,463288600,68100,68100,68100,68100,0
|
|
20240816,183700,463288600,68100,68100,68100,68100,0
|
|
20240816,183600,463288600,68100,68100,68100,68100,0
|
|
20240816,183500,463288600,68100,68100,68100,68100,0
|
|
20240816,183400,463288600,68100,68100,68100,68100,0
|
|
20240816,183300,463288600,68100,68100,68100,68100,0
|
|
20240816,183200,463288600,68100,68100,68100,68100,0
|
|
20240816,183100,463288600,68100,68100,68100,68100,0
|
|
20240816,183000,463288600,68100,68100,68100,68100,0
|
|
20240816,182900,463288600,68100,68100,68100,68100,0
|
|
20240816,182800,463288600,68100,68100,68100,68100,0
|
|
20240816,182700,463288600,68100,68100,68100,68100,0
|
|
20240816,182600,463288600,68100,68100,68100,68100,0
|
|
20240816,182500,463288600,68100,68100,68100,68100,0
|
|
20240816,182400,463288600,68100,68100,68100,68100,0
|
|
20240816,182300,463288600,68100,68100,68100,68100,0
|
|
20240816,182200,463288600,68100,68100,68100,68100,0
|
|
20240816,182100,463288600,68100,68100,68100,68100,0
|
|
20240816,182000,463288600,68100,68100,68100,68100,0
|
|
20240816,181900,463288600,68100,68100,68100,68100,0
|
|
20240816,181800,463288600,68100,68100,68100,68100,0
|
|
20240816,181700,463288600,68100,68100,68100,68100,0
|
|
20240816,181600,463288600,68100,68100,68100,68100,36
|
|
20240816,181500,463288600,68100,68100,68100,68100,0
|
|
20240816,181400,463288600,68100,68100,68100,68100,0
|
|
20240816,181300,463288600,68100,68100,68100,68100,0
|
|
20240816,181200,463288600,68100,68100,68100,68100,0
|
|
20240816,181100,463288600,68100,68100,68100,68100,0
|
|
20240816,181000,463288600,68100,68100,68100,68100,0
|
|
20240816,180900,463288600,68100,68100,68100,68100,0
|
|
20240816,180800,463288600,68100,68100,68100,68100,0
|
|
20240816,180700,463288600,68100,68100,68100,68100,0
|
|
20240816,180600,463288600,68100,68100,68100,68100,0
|
|
20240816,180500,463288600,68100,68100,68100,68100,0
|
|
20240816,180400,463288600,68100,68100,68100,68100,0
|
|
20240816,180300,463288600,68100,68100,68100,68100,0
|
|
20240816,180200,463288600,68100,68100,68100,68100,0
|
|
20240816,180100,463288600,68100,68100,68100,68100,0
|
|
20240816,180000,463288600,68100,68100,68100,68100,0
|
|
20240816,175900,463288600,68100,68100,68100,68100,0
|
|
20240816,175800,463288600,68100,68100,68100,68100,0
|
|
20240816,175700,463288600,68100,68100,68100,68100,0
|
|
20240816,175600,463288600,68100,68100,68100,68100,0
|
|
20240816,175500,463288600,68100,68100,68100,68100,0
|
|
20240816,175400,463288600,68100,68100,68100,68100,0
|
|
20240816,175300,463288600,68100,68100,68100,68100,0
|
|
20240816,175200,463288600,68100,68100,68100,68100,0
|
|
20240816,175100,463288600,68100,68100,68100,68100,0
|
|
20240816,175000,463288600,68100,68100,68100,68100,0
|
|
20240816,174900,463288600,68100,68100,68100,68100,0
|
|
20240816,174800,463288600,68100,68100,68100,68100,0
|
|
20240816,174700,463288600,68100,68100,68100,68100,0
|
|
20240816,174600,463288600,68100,68100,68100,68100,36
|
|
20240816,174500,463288600,68100,68100,68100,68100,0
|
|
20240816,174400,463288600,68100,68100,68100,68100,0
|
|
20240816,174300,463288600,68100,68100,68100,68100,0
|
|
20240816,174200,463288600,68100,68100,68100,68100,0
|
|
20240816,174100,463288600,68100,68100,68100,68100,0
|
|
20240816,174000,463288600,68100,68100,68100,68100,0
|
|
20240816,173900,463288600,68100,68100,68100,68100,0
|
|
20240816,173800,463288600,68100,68100,68100,68100,0
|
|
20240816,173700,463288600,68100,68100,68100,68100,0
|
|
20240816,173600,463288600,68100,68100,68100,68100,0
|
|
20240816,173500,463288600,68100,68100,68100,68100,0
|
|
20240816,173400,463288600,68100,68100,68100,68100,0
|
|
20240816,173300,463288600,68100,68100,68100,68100,0
|
|
20240816,173200,463288600,68100,68100,68100,68100,0
|
|
20240816,173100,463288600,68100,68100,68100,68100,0
|
|
20240816,173000,463288600,68100,68100,68100,68100,0
|
|
20240816,172900,463288600,68100,68100,68100,68100,0
|
|
20240816,172800,463288600,68100,68100,68100,68100,0
|
|
20240816,172700,463288600,68100,68100,68100,68100,0
|
|
20240816,172600,463288600,68100,68100,68100,68100,0
|
|
20240816,172500,463288600,68100,68100,68100,68100,0
|
|
20240816,172400,463288600,68100,68100,68100,68100,0
|
|
20240816,172300,463288600,68100,68100,68100,68100,0
|
|
20240816,172200,463288600,68100,68100,68100,68100,0
|
|
20240816,172100,463288600,68100,68100,68100,68100,0
|
|
20240816,172000,463288600,68100,68100,68100,68100,0
|
|
20240816,171900,463288600,68100,68100,68100,68100,0
|
|
20240816,171800,463288600,68100,68100,68100,68100,0
|
|
20240816,171700,463288600,68100,68100,68100,68100,0
|
|
20240816,171600,463288600,68100,68100,68100,68100,36
|
|
20240816,171500,463288600,68100,68100,68100,68100,0
|
|
20240816,171400,463288600,68100,68100,68100,68100,0
|
|
20240816,171300,463288600,68100,68100,68100,68100,0
|
|
20240816,171200,463288600,68100,68100,68100,68100,0
|
|
20240816,171100,463288600,68100,68100,68100,68100,0
|
|
20240816,171000,463288600,68100,68100,68100,68100,0
|
|
20240816,170900,463288600,68100,68100,68100,68100,0
|
|
20240816,170800,463288600,68100,68100,68100,68100,0
|
|
20240816,170700,463288600,68100,68100,68100,68100,0
|
|
20240816,170600,463288600,68100,68100,68100,68100,0
|
|
20240816,170500,463288600,68100,68100,68100,68100,0
|
|
20240816,170400,463288600,68100,68100,68100,68100,0
|
|
20240816,170300,463288600,68100,68100,68100,68100,0
|
|
20240816,170200,463288600,68100,68100,68100,68100,0
|
|
20240816,170100,463288600,68100,68100,68100,68100,0
|
|
20240816,170000,463288600,68100,68100,68100,68100,0
|
|
20240816,165900,463288600,68100,68100,68100,68100,0
|
|
20240816,165800,463288600,68100,68100,68100,68100,0
|
|
20240816,165700,463288600,68100,68100,68100,68100,0
|
|
20240816,165600,463288600,68100,68100,68100,68100,0
|
|
20240816,165500,463288600,68100,68100,68100,68100,0
|
|
20240816,165400,463288600,68100,68100,68100,68100,0
|
|
20240816,165300,463288600,68100,68100,68100,68100,0
|
|
20240816,165200,463288600,68100,68100,68100,68100,0
|
|
20240816,165100,463288600,68100,68100,68100,68100,0
|
|
20240816,165000,463288600,68100,68100,68100,68100,0
|
|
20240816,164900,463288600,68100,68100,68100,68100,0
|
|
20240816,164800,463288600,68100,68100,68100,68100,0
|
|
20240816,164700,463288600,68100,68100,68100,68100,0
|
|
20240816,164600,463288600,68100,68100,68100,68100,36
|
|
20240816,164500,463288600,68100,68100,68100,68100,0
|
|
20240816,164400,463288600,68100,68100,68100,68100,0
|
|
20240816,164300,463288600,68100,68100,68100,68100,0
|
|
20240816,164200,463288600,68100,68100,68100,68100,0
|
|
20240816,164100,463288600,68100,68100,68100,68100,0
|
|
20240816,164000,463288600,68100,68100,68100,68100,0
|
|
20240816,163900,463288600,68100,68100,68100,68100,0
|
|
20240816,163800,463288600,68100,68100,68100,68100,0
|
|
20240816,163700,463288600,68100,68100,68100,68100,0
|
|
20240816,163600,463288600,68100,68100,68100,68100,0
|
|
20240816,163500,463288600,68100,68100,68100,68100,0
|
|
20240816,163400,463288600,68100,68100,68100,68100,0
|
|
20240816,163300,463288600,68100,68100,68100,68100,0
|
|
20240816,163200,463288600,68100,68100,68100,68100,0
|
|
20240816,163100,463288600,68100,68100,68100,68100,0
|
|
20240816,163000,463288600,68100,68100,68100,68100,0
|
|
20240816,162900,463288600,68100,68100,68100,68100,0
|
|
20240816,162800,463288600,68100,68100,68100,68100,0
|
|
20240816,162700,463288600,68100,68100,68100,68100,0
|
|
20240816,162600,463288600,68100,68100,68100,68100,0
|
|
20240816,162500,463288600,68100,68100,68100,68100,0
|
|
20240816,162400,463288600,68100,68100,68100,68100,0
|
|
20240816,162300,463288600,68100,68100,68100,68100,0
|
|
20240816,162200,463288600,68100,68100,68100,68100,0
|
|
20240816,162100,463288600,68100,68100,68100,68100,0
|
|
20240816,162000,463288600,68100,68100,68100,68100,0
|
|
20240816,161900,463288600,68100,68100,68100,68100,0
|
|
20240816,161800,463288600,68100,68100,68100,68100,0
|
|
20240816,161700,463288600,68100,68100,68100,68100,0
|
|
20240816,161600,463288600,68100,68100,68100,68100,36
|
|
20240816,161500,463288600,68100,68100,68100,68100,0
|
|
20240816,161400,463288600,68100,68100,68100,68100,0
|
|
20240816,161300,463288600,68100,68100,68100,68100,0
|
|
20240816,161200,463288600,68100,68100,68100,68100,0
|
|
20240816,161100,463288600,68100,68100,68100,68100,0
|
|
20240816,161000,463288600,68100,68100,68100,68100,0
|
|
20240816,160900,463288600,68100,68100,68100,68100,0
|
|
20240816,160800,463288600,68100,68100,68100,68100,0
|
|
20240816,160700,463288600,68100,68100,68100,68100,0
|
|
20240816,160600,463288600,68100,68100,68100,68100,0
|
|
20240816,160500,463288600,68100,68100,68100,68100,0
|
|
20240816,160400,463288600,68100,68100,68100,68100,0
|
|
20240816,160300,463288600,68100,68100,68100,68100,0
|
|
20240816,160200,463288600,68100,68100,68100,68100,0
|
|
20240816,160100,463288600,68100,68100,68100,68100,0
|
|
20240816,160000,463288600,68100,68100,68100,68100,0
|
|
20240816,155900,463288600,68100,68100,68100,68100,0
|
|
20240816,155800,463288600,68100,68100,68100,68100,0
|
|
20240816,155700,463288600,68100,68100,68100,68100,0
|
|
20240816,155600,463288600,68100,68100,68100,68100,0
|
|
20240816,155500,463288600,68100,68100,68100,68100,0
|
|
20240816,155400,463288600,68100,68100,68100,68100,0
|
|
20240816,155300,463288600,68100,68100,68100,68100,0
|
|
20240816,155200,463288600,68100,68100,68100,68100,0
|
|
20240816,155100,463288600,68100,68100,68100,68100,0
|
|
20240816,155000,463288600,68100,68100,68100,68100,0
|
|
20240816,154900,463288600,68100,68100,68100,68100,0
|
|
20240816,154800,463288600,68100,68100,68100,68100,0
|
|
20240816,154700,463288600,68100,68100,68100,68100,0
|
|
20240816,154600,463288600,68100,68100,68100,68100,36
|
|
20240816,154500,463288600,68100,68100,68100,68100,0
|
|
20240816,154400,463288600,68100,68100,68100,68100,0
|
|
20240816,154300,463288600,68100,68100,68100,68100,0
|
|
20240816,154200,463288600,68100,68100,68100,68100,0
|
|
20240816,154100,463288600,68100,68100,68100,68100,0
|
|
20240816,154000,463288600,68100,68100,68100,68100,0
|
|
20240816,153900,463288600,68100,68100,68100,68100,0
|
|
20240816,153800,463288600,68100,68100,68100,68100,0
|
|
20240816,153700,463288600,68100,68100,68100,68100,0
|
|
20240816,153600,463288600,68100,68100,68100,68100,0
|
|
20240816,153500,463288600,68100,68100,68100,68100,0
|
|
20240816,153400,463288600,68100,68100,68100,68100,0
|
|
20240816,153300,463288600,68100,68100,68100,68100,0
|
|
20240816,153200,463288600,68100,68100,68100,68100,0
|
|
20240816,153100,463288600,68100,68100,68100,68100,0
|
|
20240816,153000,463288600,68100,68100,68100,68100,36
|
|
20240816,152900,460837000,68100,68100,68100,68100,0
|
|
20240816,152800,460837000,68100,68100,68100,68100,0
|
|
20240816,152700,460837000,68100,68100,68100,68100,0
|
|
20240816,152600,460837000,68100,68100,68100,68100,0
|
|
20240816,152500,460837000,68100,68100,68100,68100,0
|
|
20240816,152400,460837000,68100,68100,68100,68100,0
|
|
20240816,152300,460837000,68100,68100,68100,68100,0
|
|
20240816,152200,460837000,68100,68100,68100,68100,0
|
|
20240816,152100,460837000,68100,68100,68100,68100,0
|
|
20240816,152000,460837000,68100,68100,68100,68100,0
|
|
20240816,151900,460837000,68100,68100,68100,68100,0
|
|
20240816,151800,460837000,68100,68100,68100,68100,0
|
|
20240816,151700,460837000,68100,68100,68100,68100,0
|
|
20240816,151600,460837000,68100,68100,68100,68100,0
|
|
20240816,151500,460837000,68100,68100,68100,68100,0
|
|
20240816,151400,460837000,68100,68100,68100,68100,0
|
|
20240816,151300,460837000,68100,68100,68100,68100,0
|
|
20240816,151200,460837000,68100,68100,68100,68100,5
|
|
20240816,151100,460496500,67900,68000,68000,67900,60
|
|
20240816,151000,456416900,67900,67900,67900,67900,1
|
|
20240816,150900,456349000,68000,68000,68000,67900,9
|
|
20240816,150800,455737200,68000,68000,68000,68000,20
|
|
20240816,150700,454377200,68000,68000,68000,68000,0
|
|
20240816,150600,454377200,68000,68000,68000,68000,0
|
|
20240816,150500,454377200,68000,68000,68000,68000,10
|
|
20240816,150400,453697200,68000,68000,68000,68000,0
|
|
20240816,150300,453697200,68000,68000,68000,68000,0
|
|
20240816,150200,453697200,68000,68000,68000,68000,2
|
|
20240816,150100,453561200,68000,68000,68000,68000,0
|
|
20240816,150000,453561200,68000,68000,68000,67900,5
|
|
20240816,145900,453221400,68000,68000,68000,68000,2
|
|
20240816,145800,453085400,67900,67900,67900,67900,0
|
|
20240816,145700,453085400,67900,67900,67900,67900,0
|
|
20240816,145600,453085400,67900,67900,67900,67900,0
|
|
20240816,145500,453085400,67900,67900,67900,67900,0
|
|
20240816,145400,453085400,67900,67900,67900,67900,1
|
|
20240816,145300,453017500,67900,67900,67900,67900,0
|
|
20240816,145200,453017500,67900,67900,67900,67900,0
|
|
20240816,145100,453017500,67900,67900,67900,67900,0
|
|
20240816,145000,453017500,67900,67900,67900,67900,0
|
|
20240816,144900,453017500,67900,67900,67900,67900,0
|
|
20240816,144800,453017500,67900,67900,67900,67900,0
|
|
20240816,144700,453017500,67900,67900,67900,67900,0
|
|
20240816,144600,453017500,67900,67900,67900,67900,0
|
|
20240816,144500,453017500,67900,67900,67900,67900,0
|
|
20240816,144400,453017500,67900,67900,67900,67900,0
|
|
20240816,144300,453017500,67900,67900,67900,67900,0
|
|
20240816,144200,453017500,67900,68000,68000,67900,12
|
|
20240816,144100,452201700,67900,68000,68000,67900,22
|
|
20240816,144000,450705900,67900,67900,67900,67900,2
|
|
20240816,143900,450570100,68000,68000,68000,68000,19
|
|
20240816,143800,449278100,67900,67900,67900,67900,0
|
|
20240816,143700,449278100,67900,67900,67900,67900,0
|
|
20240816,143600,449278100,67900,67900,67900,67900,0
|
|
20240816,143500,449278100,67900,67900,67900,67900,0
|
|
20240816,143400,449278100,67900,67900,67900,67900,0
|
|
20240816,143300,449278100,67900,67900,67900,67900,0
|
|
20240816,143200,449278100,67900,67900,67900,67900,0
|
|
20240816,143100,449278100,67900,67900,67900,67900,0
|
|
20240816,143000,449278100,67900,68000,68000,67900,46
|
|
20240816,142900,446150300,68000,68100,68100,68000,21
|
|
20240816,142800,444720400,68100,68100,68100,68100,0
|
|
20240816,142700,444720400,68100,68100,68100,68100,0
|
|
20240816,142600,444720400,68100,68100,68100,68100,0
|
|
20240816,142500,444720400,68100,68100,68100,68100,264
|
|
20240816,142400,426742000,68100,68100,68100,68100,0
|
|
20240816,142300,426742000,68100,68100,68100,68100,0
|
|
20240816,142200,426742000,68100,68100,68100,68100,0
|
|
20240816,142100,426742000,68100,68100,68100,68100,0
|
|
20240816,142000,426742000,68100,68100,68100,68100,0
|
|
20240816,141900,426742000,68100,68100,68100,68100,0
|
|
20240816,141800,426742000,68100,68100,68100,68100,0
|
|
20240816,141700,426742000,68100,68100,68100,68100,0
|
|
20240816,141600,426742000,68100,68100,68100,68100,0
|
|
20240816,141500,426742000,68100,68100,68100,68100,0
|
|
20240816,141400,426742000,68100,68100,68100,68100,0
|
|
20240816,141300,426742000,68100,68100,68100,68100,0
|
|
20240816,141200,426742000,68100,68100,68100,68100,0
|
|
20240816,141100,426742000,68100,68100,68100,68100,0
|
|
20240816,141000,426742000,68100,68100,68100,68100,235
|
|
20240816,140900,410738500,68100,68100,68100,68100,29
|
|
20240816,140800,408763600,68100,68100,68100,68100,0
|
|
20240816,140700,408763600,68100,68100,68100,68100,145
|
|
20240816,140600,398889100,68100,68100,68100,68100,0
|
|
20240816,140500,398889100,68100,68100,68100,68100,55
|
|
20240816,140400,395143600,68300,68300,68300,68300,0
|
|
20240816,140300,395143600,68300,68300,68300,68300,0
|
|
20240816,140200,395143600,68300,68300,68300,68300,0
|
|
20240816,140100,395143600,68300,68300,68300,68300,0
|
|
20240816,140000,395143600,68300,68100,68300,68100,5
|
|
20240816,135900,394802800,68200,68200,68200,68200,0
|
|
20240816,135800,394802800,68200,68100,68200,68100,6
|
|
20240816,135700,394393800,68200,68300,68300,68200,54
|
|
20240816,135600,390706500,68300,68100,68300,68100,27
|
|
20240816,135500,388865300,68100,68100,68100,68100,0
|
|
20240816,135400,388865300,68100,68100,68100,68100,2
|
|
20240816,135300,388729100,68200,68200,68200,68200,0
|
|
20240816,135200,388729100,68200,68100,68200,68100,6
|
|
20240816,135100,388320200,68100,68100,68100,68100,2
|
|
20240816,135000,388184000,68100,68100,68100,68100,3
|
|
20240816,134900,387979700,68100,68100,68100,68100,0
|
|
20240816,134800,387979700,68100,68100,68100,68100,2
|
|
20240816,134700,387843500,68200,68100,68200,68100,7
|
|
20240816,134600,387366400,68100,68100,68100,68100,0
|
|
20240816,134500,387366400,68100,68100,68200,68100,7
|
|
20240816,134400,386889400,68100,68100,68100,68100,13
|
|
20240816,134300,386004100,68100,68100,68100,68100,5
|
|
20240816,134200,385663600,68000,68000,68000,68000,4
|
|
20240816,134100,385391600,68000,68100,68100,68000,4
|
|
20240816,134000,385119300,68100,68000,68100,68000,12
|
|
20240816,133900,384302300,68100,68100,68100,68100,8
|
|
20240816,133800,383757500,68000,68100,68100,68000,4
|
|
20240816,133700,383485400,68000,68000,68000,68000,2
|
|
20240816,133600,383349400,68000,68000,68000,68000,0
|
|
20240816,133500,383349400,68000,68000,68000,68000,3
|
|
20240816,133400,383145400,68000,68000,68000,68000,3
|
|
20240816,133300,382941400,68000,68000,68000,68000,3
|
|
20240816,133200,382737400,68000,68000,68000,68000,0
|
|
20240816,133100,382737400,68000,68000,68000,68000,2
|
|
20240816,133000,382601400,68000,68000,68000,68000,3
|
|
20240816,132900,382397400,68000,68000,68000,68000,0
|
|
20240816,132800,382397400,68000,68000,68000,68000,2
|
|
20240816,132700,382261400,68000,68000,68000,68000,3
|
|
20240816,132600,382057400,68000,68000,68000,68000,2
|
|
20240816,132500,381921400,68000,68000,68000,68000,0
|
|
20240816,132400,381921400,68000,68000,68000,68000,3
|
|
20240816,132300,381717400,68000,68000,68000,68000,2
|
|
20240816,132200,381581400,68000,68000,68000,68000,0
|
|
20240816,132100,381581400,68000,68100,68100,68000,5
|
|
20240816,132000,381241200,68100,68000,68100,68000,18
|
|
20240816,131900,380015600,68100,68100,68100,68100,33
|
|
20240816,131800,377768300,68100,68100,68100,68100,22
|
|
20240816,131700,376270100,68000,67900,68000,67900,16
|
|
20240816,131600,375182300,67900,67900,67900,67900,9
|
|
20240816,131500,374571200,67900,67900,67900,67900,0
|
|
20240816,131400,374571200,67900,67900,67900,67900,2
|
|
20240816,131300,374435400,67900,67900,67900,67900,3
|
|
20240816,131200,374231700,68000,68000,68000,68000,1
|
|
20240816,131100,374163700,67900,67900,67900,67900,2
|
|
20240816,131000,374027900,67900,67900,67900,67900,3
|
|
20240816,130900,373824200,67900,67900,67900,67900,3
|
|
20240816,130800,373620500,68000,68000,68000,68000,0
|
|
20240816,130700,373620500,68000,68000,68000,68000,2
|
|
20240816,130600,373484500,68000,68000,68000,68000,3
|
|
20240816,130500,373280500,68000,68000,68000,68000,5
|
|
20240816,130400,372940500,67900,67900,67900,67900,2
|
|
20240816,130300,372804700,67900,67900,67900,67900,3
|
|
20240816,130200,372601000,67900,67900,67900,67900,3
|
|
20240816,130100,372397300,68000,68000,68000,68000,1
|
|
20240816,130000,372329300,67900,67800,67900,67800,4
|
|
20240816,125900,372058000,67800,67800,67800,67800,2
|
|
20240816,125800,371922400,67900,67900,67900,67900,21
|
|
20240816,125700,370496500,67800,67800,67800,67800,3
|
|
20240816,125600,370293100,67800,67900,67900,67800,3
|
|
20240816,125500,370089600,67900,67900,67900,67900,3
|
|
20240816,125400,369885900,67900,67900,67900,67900,13
|
|
20240816,125300,369003200,67800,67800,67800,67800,2
|
|
20240816,125200,368867600,67800,67800,67800,67800,3
|
|
20240816,125100,368664200,67900,67900,67900,67900,0
|
|
20240816,125000,368664200,67900,67800,67900,67800,3
|
|
20240816,124900,368460700,67800,67800,67800,67800,3
|
|
20240816,124800,368257300,67800,67800,67800,67800,0
|
|
20240816,124700,368257300,67800,67800,67800,67800,2
|
|
20240816,124600,368121700,67800,67800,67800,67800,3
|
|
20240816,124500,367918300,67800,67800,67800,67800,2
|
|
20240816,124400,367782700,67800,67800,67800,67800,1
|
|
20240816,124300,367714900,67800,67900,67900,67800,33
|
|
20240816,124200,365474500,67800,67800,67800,67800,31
|
|
20240816,124100,363372700,67900,67900,67900,67900,0
|
|
20240816,124000,363372700,67900,67800,67900,67800,6
|
|
20240816,123900,362965600,67800,67800,67800,67800,2
|
|
20240816,123800,362830000,67800,67800,67800,67800,0
|
|
20240816,123700,362830000,67800,67900,67900,67800,6
|
|
20240816,123600,362422900,67800,67900,67900,67800,3
|
|
20240816,123500,362219400,67800,67800,67800,67800,3
|
|
20240816,123400,362016000,67800,67800,67800,67800,0
|
|
20240816,123300,362016000,67800,67800,67800,67800,2
|
|
20240816,123200,361880400,67800,67800,67800,67800,3
|
|
20240816,123100,361677000,67900,67900,67900,67900,5
|
|
20240816,123000,361337500,67800,67900,67900,67800,10
|
|
20240816,122900,360658700,67900,67900,67900,67900,3
|
|
20240816,122800,360455000,67900,67900,67900,67900,2
|
|
20240816,122700,360319200,68000,68000,68000,68000,1
|
|
20240816,122600,360251200,67900,67900,67900,67900,3
|
|
20240816,122500,360047500,67900,67900,67900,67900,2
|
|
20240816,122400,359911700,67900,67900,67900,67900,14
|
|
20240816,122300,358961100,67800,67800,67800,67800,3
|
|
20240816,122200,358757700,67800,67800,67800,67800,2
|
|
20240816,122100,358622100,67800,67800,67800,67800,3
|
|
20240816,122000,358418700,68000,68000,68000,68000,3
|
|
20240816,121900,358214700,67800,67800,67800,67800,2
|
|
20240816,121800,358079100,67800,67800,67800,67800,3
|
|
20240816,121700,357875700,67800,67800,67800,67800,0
|
|
20240816,121600,357875700,67800,67800,67800,67800,2
|
|
20240816,121500,357740100,67800,67800,67800,67800,3
|
|
20240816,121400,357536700,67900,67900,67900,67900,8
|
|
20240816,121300,356993500,67800,67800,67800,67800,37
|
|
20240816,121200,354484900,67800,68000,68000,67800,13
|
|
20240816,121100,353601500,67800,67800,67800,67800,2
|
|
20240816,121000,353465900,67900,67900,67900,67900,0
|
|
20240816,120900,353465900,67900,67900,67900,67900,3
|
|
20240816,120800,353262200,67900,67900,67900,67900,4
|
|
20240816,120700,352990600,67900,67900,67900,67900,38
|
|
20240816,120600,350410400,67800,67800,67800,67800,6
|
|
20240816,120500,350003600,67700,67700,67700,67700,2
|
|
20240816,120400,349868200,67700,67700,67700,67700,0
|
|
20240816,120300,349868200,67700,67700,67700,67700,5
|
|
20240816,120200,349529700,67700,67700,67700,67700,0
|
|
20240816,120100,349529700,67700,67600,67700,67600,6
|
|
20240816,120000,349123800,67900,67700,67900,67600,5
|
|
20240816,115900,348785000,67700,67700,67700,67700,0
|
|
20240816,115800,348785000,67700,67700,67700,67700,3
|
|
20240816,115700,348581900,67700,67700,67700,67700,17
|
|
20240816,115600,347431000,67600,67600,67600,67600,2
|
|
20240816,115500,347295800,67600,67600,67600,67600,40
|
|
20240816,115400,344591800,67600,67600,67600,67600,2
|
|
20240816,115300,344456600,67600,67600,67600,67600,0
|
|
20240816,115200,344456600,67600,67600,67600,67600,3
|
|
20240816,115100,344253800,67600,67600,67600,67600,2
|
|
20240816,115000,344118600,67600,67600,67600,67600,0
|
|
20240816,114900,344118600,67600,67600,67600,67600,3
|
|
20240816,114800,343915800,67700,67600,67700,67600,6
|
|
20240816,114700,343509800,67700,67700,67700,67700,2
|
|
20240816,114600,343374400,67600,67700,67700,67600,5
|
|
20240816,114500,343036200,67600,67600,67600,67600,2
|
|
20240816,114400,342901000,67600,67600,67600,67600,3
|
|
20240816,114300,342698200,67700,67700,67700,67700,3
|
|
20240816,114200,342495100,67700,67700,67700,67700,0
|
|
20240816,114100,342495100,67700,67700,67700,67700,3
|
|
20240816,114000,342292000,67700,67700,67700,67700,6
|
|
20240816,113900,341885800,67600,67600,67600,67600,2
|
|
20240816,113800,341750600,67600,67600,67600,67600,3
|
|
20240816,113700,341547800,67600,67600,67600,67600,2
|
|
20240816,113600,341412600,67800,67800,67800,67800,3
|
|
20240816,113500,341209200,67800,67800,67800,67800,3
|
|
20240816,113400,341005800,67800,67800,67800,67800,2
|
|
20240816,113300,340870200,67800,67500,67900,67500,14
|
|
20240816,113200,339921700,67900,67700,67900,67700,7
|
|
20240816,113100,339447400,67500,67500,67500,67500,3
|
|
20240816,113000,339244900,67500,67500,67500,67500,2
|
|
20240816,112900,339109900,67600,67600,67600,67600,14
|
|
20240816,112800,338163500,67600,67600,67600,67500,176
|
|
20240816,112700,326266900,67600,67500,67600,67500,7
|
|
20240816,112600,325793900,67500,67500,67500,67500,30
|
|
20240816,112500,323768900,67600,67500,67600,67500,4
|
|
20240816,112400,323498800,67500,67500,67500,67500,2
|
|
20240816,112300,323363800,67600,67600,67600,67600,0
|
|
20240816,112200,323363800,67600,67500,67600,67500,52
|
|
20240816,112100,319853700,67500,67500,67500,67500,2
|
|
20240816,112000,319718700,67600,67500,67600,67500,28
|
|
20240816,111900,317826200,67600,67600,67600,67600,2
|
|
20240816,111800,317691000,67500,67500,67500,67500,2
|
|
20240816,111700,317556000,67600,67500,67600,67500,14
|
|
20240816,111600,316609900,67500,67500,67500,67500,0
|
|
20240816,111500,316609900,67500,67500,67500,67500,2
|
|
20240816,111400,316474900,67500,67600,67600,67500,4
|
|
20240816,111300,316204800,67500,67500,67500,67500,2
|
|
20240816,111200,316069800,67500,67500,67500,67500,0
|
|
20240816,111100,316069800,67500,67500,67500,67500,3
|
|
20240816,111000,315867300,67500,67600,67600,67500,4
|
|
20240816,110900,315597200,67600,67500,67600,67500,36
|
|
20240816,110800,313164700,67500,67600,67600,67500,34
|
|
20240816,110700,310866600,67500,67500,67500,67500,2
|
|
20240816,110600,310731600,67600,67600,67600,67600,3
|
|
20240816,110500,310528800,67500,67500,67500,67500,3
|
|
20240816,110400,310326300,67500,67600,67600,67500,11
|
|
20240816,110300,309582900,67600,67500,67600,67500,13
|
|
20240816,110200,308704400,67500,67500,67500,67500,4
|
|
20240816,110100,308434400,67500,67500,67500,67500,2
|
|
20240816,110000,308299400,67600,67500,67600,67500,16
|
|
20240816,105900,307219000,67500,67500,67500,67500,0
|
|
20240816,105800,307219000,67500,67600,67600,67500,115
|
|
20240816,105700,299455700,67600,67600,67600,67600,3
|
|
20240816,105600,299252900,67700,67600,67700,67600,6
|
|
20240816,105500,298846900,67600,67600,67600,67600,0
|
|
20240816,105400,298846900,67600,67700,67700,67600,5
|
|
20240816,105300,298508700,67600,67600,67600,67600,2
|
|
20240816,105200,298373500,67600,67600,67600,67600,0
|
|
20240816,105100,298373500,67600,67600,67600,67600,4
|
|
20240816,105000,298103100,67600,67600,67600,67600,3
|
|
20240816,104900,297900300,67600,67600,67600,67600,0
|
|
20240816,104800,297900300,67600,67600,67600,67600,3
|
|
20240816,104700,297697500,67600,67600,67600,67600,2
|
|
20240816,104600,297562300,67600,67600,67600,67600,3
|
|
20240816,104500,297359500,67600,67600,67600,67600,0
|
|
20240816,104400,297359500,67600,67600,67600,67600,2
|
|
20240816,104300,297224300,67600,67600,67600,67600,3
|
|
20240816,104200,297021500,67600,67700,67700,67600,36
|
|
20240816,104100,294587100,67800,67800,67800,67800,1
|
|
20240816,104000,294519300,67800,67800,67800,67800,3
|
|
20240816,103900,294315900,67800,67800,67800,67800,0
|
|
20240816,103800,294315900,67800,67800,67800,67800,0
|
|
20240816,103700,294315900,67800,67800,67800,67800,0
|
|
20240816,103600,294315900,67800,67800,67800,67800,3
|
|
20240816,103500,294112500,67800,67800,67800,67800,2
|
|
20240816,103400,293976900,67800,67800,67800,67800,1
|
|
20240816,103300,293909100,67700,67700,67700,67700,0
|
|
20240816,103200,293909100,67700,67700,67700,67700,0
|
|
20240816,103100,293909100,67700,67700,67700,67700,0
|
|
20240816,103000,293909100,67700,67700,67700,67700,1
|
|
20240816,102900,293841400,67800,67800,67800,67800,0
|
|
20240816,102800,293841400,67800,67800,67800,67800,0
|
|
20240816,102700,293841400,67800,67800,67800,67800,3
|
|
20240816,102600,293638000,67800,67800,67800,67800,12
|
|
20240816,102500,292824400,67700,67700,67700,67700,0
|
|
20240816,102400,292824400,67700,67700,67700,67700,0
|
|
20240816,102300,292824400,67700,67700,67700,67700,38
|
|
20240816,102200,290251800,67700,67700,67700,67700,14
|
|
20240816,102100,289304000,67700,68000,68000,67700,31
|
|
20240816,102000,287199400,68100,67900,68100,67900,12
|
|
20240816,101900,286383500,67900,67800,67900,67800,34
|
|
20240816,101800,284076300,67700,67700,67700,67700,23
|
|
20240816,101700,282519200,67700,67700,67700,67700,16
|
|
20240816,101600,281436000,67700,67700,67700,67700,0
|
|
20240816,101500,281436000,67700,67700,67700,67700,0
|
|
20240816,101400,281436000,67700,67700,67700,67700,15
|
|
20240816,101300,280420500,67500,67500,67500,67500,0
|
|
20240816,101200,280420500,67500,67500,67500,67500,0
|
|
20240816,101100,280420500,67500,67500,67500,67500,0
|
|
20240816,101000,280420500,67500,67700,67700,67500,3
|
|
20240816,100900,280217800,67600,67600,67600,67600,12
|
|
20240816,100800,279406600,67600,67600,67600,67600,0
|
|
20240816,100700,279406600,67600,67600,67600,67600,11
|
|
20240816,100600,278663000,67500,67500,67500,67500,0
|
|
20240816,100500,278663000,67500,67500,67500,67500,0
|
|
20240816,100400,278663000,67500,67500,67500,67500,0
|
|
20240816,100300,278663000,67500,67700,67700,67500,16
|
|
20240816,100200,277581400,67700,67700,67700,67700,6
|
|
20240816,100100,277175200,67500,67600,67600,67500,36
|
|
20240816,100000,274744900,67600,67600,67700,67600,49
|
|
20240816,095900,271432200,67500,67500,67500,67500,1
|
|
20240816,095800,271364700,67600,67600,67600,67600,23
|
|
20240816,095700,269809900,67500,67500,67500,67500,0
|
|
20240816,095600,269809900,67500,67600,67600,67500,2
|
|
20240816,095500,269674800,67500,67500,67500,67500,0
|
|
20240816,095400,269674800,67500,67400,67500,67400,30
|
|
20240816,095300,267649900,67400,67400,67400,67400,0
|
|
20240816,095200,267649900,67400,67400,67400,67400,2
|
|
20240816,095100,267515100,67400,67400,67400,67400,6
|
|
20240816,095000,267110700,67400,67400,67400,67400,24
|
|
20240816,094900,265493100,67400,67400,67400,67200,60
|
|
20240816,094800,261454200,67500,67500,67500,67500,1
|
|
20240816,094700,261386700,67500,67500,67500,67500,12
|
|
20240816,094600,260576700,67400,67400,67400,67400,1
|
|
20240816,094500,260509300,67400,67400,67400,67400,29
|
|
20240816,094400,258554700,67400,67600,67600,67300,172
|
|
20240816,094300,246975300,67500,67600,67600,67500,11
|
|
20240816,094200,246232400,67600,67600,67600,67600,0
|
|
20240816,094100,246232400,67600,67700,67700,67600,9
|
|
20240816,094000,245623300,67700,67400,67700,67400,38
|
|
20240816,093900,243059900,67400,67300,67400,67200,168
|
|
20240816,093800,231742100,67300,67300,67300,67200,57
|
|
20240816,093700,227906100,67300,67300,67300,67300,0
|
|
20240816,093600,227906100,67300,67300,67300,67300,52
|
|
20240816,093500,224406500,67300,67300,67300,67300,14
|
|
20240816,093400,223464300,67400,67400,67400,67400,11
|
|
20240816,093300,222722900,67400,67600,67700,67300,528
|
|
20240816,093200,187092300,67800,67800,67800,67800,11
|
|
20240816,093100,186346500,67600,67800,67800,67600,223
|
|
20240816,093000,171247300,67800,67900,67900,67800,18
|
|
20240816,092900,170026700,67900,67900,67900,67900,4
|
|
20240816,092800,169755100,67900,67700,67900,67700,41
|
|
20240816,092700,166975200,67700,67800,68000,67700,390
|
|
20240816,092600,140499000,67800,67800,67800,67800,29
|
|
20240816,092500,138532800,67800,67800,67800,67800,1
|
|
20240816,092400,138465000,68000,67900,68000,67800,15
|
|
20240816,092300,137446200,67900,67900,67900,67900,10
|
|
20240816,092200,136767200,68000,68300,68300,68000,402
|
|
20240816,092100,109394100,68300,68200,68300,68200,53
|
|
20240816,092000,105777700,68200,68100,68200,68100,20
|
|
20240816,091900,104414800,68200,68300,68300,68100,175
|
|
20240816,091800,92486100,68300,68300,68300,68200,50
|
|
20240816,091700,89072700,68400,68400,68400,68400,0
|
|
20240816,091600,89072700,68400,68400,68400,68400,4
|
|
20240816,091500,88799100,68200,68200,68200,68200,0
|
|
20240816,091400,88799100,68200,68200,68200,68200,0
|
|
20240816,091300,88799100,68200,68200,68200,68200,0
|
|
20240816,091200,88799100,68200,68200,68200,68200,0
|
|
20240816,091100,88799100,68200,68400,68400,68200,65
|
|
20240816,091000,84360900,68600,68600,68600,68500,92
|
|
20240816,090900,78054800,68500,68500,68500,68500,30
|
|
20240816,090800,75999800,68400,68400,68500,68100,121
|
|
20240816,090700,67728700,68500,68500,68500,68500,1
|
|
20240816,090600,67660200,68500,68500,68500,68500,12
|
|
20240816,090500,66838200,68500,68700,68700,68500,367
|
|
20240816,090400,41668700,68700,68800,68800,68700,82
|
|
20240816,090300,36027200,68800,68800,68800,68800,4
|
|
20240816,090200,35752000,68900,68900,68900,68800,11
|
|
20240816,090100,34994300,68800,68800,68800,68800,0
|
|
20240816,090000,34994300,68800,68600,68800,68600,510
|