650 lines
33 KiB
CSV
650 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240819,194700,222386500,67500,67500,67500,67500,75
|
|
20240819,194600,222386500,67500,67500,67500,67500,0
|
|
20240819,194500,222386500,67500,67500,67500,67500,0
|
|
20240819,194400,222386500,67500,67500,67500,67500,0
|
|
20240819,194300,222386500,67500,67500,67500,67500,0
|
|
20240819,194200,222386500,67500,67500,67500,67500,0
|
|
20240819,194100,222386500,67500,67500,67500,67500,0
|
|
20240819,194000,222386500,67500,67500,67500,67500,0
|
|
20240819,193900,222386500,67500,67500,67500,67500,0
|
|
20240819,193800,222386500,67500,67500,67500,67500,0
|
|
20240819,193700,222386500,67500,67500,67500,67500,0
|
|
20240819,193600,222386500,67500,67500,67500,67500,0
|
|
20240819,193500,222386500,67500,67500,67500,67500,0
|
|
20240819,193400,222386500,67500,67500,67500,67500,0
|
|
20240819,193300,222386500,67500,67500,67500,67500,0
|
|
20240819,193200,222386500,67500,67500,67500,67500,0
|
|
20240819,193100,222386500,67500,67500,67500,67500,0
|
|
20240819,193000,222386500,67500,67500,67500,67500,0
|
|
20240819,192900,222386500,67500,67500,67500,67500,0
|
|
20240819,192800,222386500,67500,67500,67500,67500,0
|
|
20240819,192700,222386500,67500,67500,67500,67500,0
|
|
20240819,192600,222386500,67500,67500,67500,67500,0
|
|
20240819,192500,222386500,67500,67500,67500,67500,0
|
|
20240819,192400,222386500,67500,67500,67500,67500,0
|
|
20240819,192300,222386500,67500,67500,67500,67500,0
|
|
20240819,192200,222386500,67500,67500,67500,67500,0
|
|
20240819,192100,222386500,67500,67500,67500,67500,0
|
|
20240819,192000,222386500,67500,67500,67500,67500,0
|
|
20240819,191900,222386500,67500,67500,67500,67500,0
|
|
20240819,191800,222386500,67500,67500,67500,67500,0
|
|
20240819,191700,222386500,67500,67500,67500,67500,75
|
|
20240819,191600,222386500,67500,67500,67500,67500,0
|
|
20240819,191500,222386500,67500,67500,67500,67500,0
|
|
20240819,191400,222386500,67500,67500,67500,67500,0
|
|
20240819,191300,222386500,67500,67500,67500,67500,0
|
|
20240819,191200,222386500,67500,67500,67500,67500,0
|
|
20240819,191100,222386500,67500,67500,67500,67500,0
|
|
20240819,191000,222386500,67500,67500,67500,67500,0
|
|
20240819,190900,222386500,67500,67500,67500,67500,0
|
|
20240819,190800,222386500,67500,67500,67500,67500,0
|
|
20240819,190700,222386500,67500,67500,67500,67500,0
|
|
20240819,190600,222386500,67500,67500,67500,67500,0
|
|
20240819,190500,222386500,67500,67500,67500,67500,0
|
|
20240819,190400,222386500,67500,67500,67500,67500,0
|
|
20240819,190300,222386500,67500,67500,67500,67500,0
|
|
20240819,190200,222386500,67500,67500,67500,67500,0
|
|
20240819,190100,222386500,67500,67500,67500,67500,0
|
|
20240819,190000,222386500,67500,67500,67500,67500,0
|
|
20240819,185900,222386500,67500,67500,67500,67500,0
|
|
20240819,185800,222386500,67500,67500,67500,67500,0
|
|
20240819,185700,222386500,67500,67500,67500,67500,0
|
|
20240819,185600,222386500,67500,67500,67500,67500,0
|
|
20240819,185500,222386500,67500,67500,67500,67500,0
|
|
20240819,185400,222386500,67500,67500,67500,67500,0
|
|
20240819,185300,222386500,67500,67500,67500,67500,0
|
|
20240819,185200,222386500,67500,67500,67500,67500,0
|
|
20240819,185100,222386500,67500,67500,67500,67500,0
|
|
20240819,185000,222386500,67500,67500,67500,67500,0
|
|
20240819,184900,222386500,67500,67500,67500,67500,0
|
|
20240819,184800,222386500,67500,67500,67500,67500,0
|
|
20240819,184700,222386500,67500,67500,67500,67500,75
|
|
20240819,184600,222386500,67500,67500,67500,67500,0
|
|
20240819,184500,222386500,67500,67500,67500,67500,0
|
|
20240819,184400,222386500,67500,67500,67500,67500,0
|
|
20240819,184300,222386500,67500,67500,67500,67500,0
|
|
20240819,184200,222386500,67500,67500,67500,67500,0
|
|
20240819,184100,222386500,67500,67500,67500,67500,0
|
|
20240819,184000,222386500,67500,67500,67500,67500,0
|
|
20240819,183900,222386500,67500,67500,67500,67500,0
|
|
20240819,183800,222386500,67500,67500,67500,67500,0
|
|
20240819,183700,222386500,67500,67500,67500,67500,0
|
|
20240819,183600,222386500,67500,67500,67500,67500,0
|
|
20240819,183500,222386500,67500,67500,67500,67500,0
|
|
20240819,183400,222386500,67500,67500,67500,67500,0
|
|
20240819,183300,222386500,67500,67500,67500,67500,0
|
|
20240819,183200,222386500,67500,67500,67500,67500,0
|
|
20240819,183100,222386500,67500,67500,67500,67500,0
|
|
20240819,183000,222386500,67500,67500,67500,67500,0
|
|
20240819,182900,222386500,67500,67500,67500,67500,0
|
|
20240819,182800,222386500,67500,67500,67500,67500,0
|
|
20240819,182700,222386500,67500,67500,67500,67500,0
|
|
20240819,182600,222386500,67500,67500,67500,67500,0
|
|
20240819,182500,222386500,67500,67500,67500,67500,0
|
|
20240819,182400,222386500,67500,67500,67500,67500,0
|
|
20240819,182300,222386500,67500,67500,67500,67500,0
|
|
20240819,182200,222386500,67500,67500,67500,67500,0
|
|
20240819,182100,222386500,67500,67500,67500,67500,0
|
|
20240819,182000,222386500,67500,67500,67500,67500,0
|
|
20240819,181900,222386500,67500,67500,67500,67500,0
|
|
20240819,181800,222386500,67500,67500,67500,67500,0
|
|
20240819,181700,222386500,67500,67500,67500,67500,75
|
|
20240819,181600,222386500,67500,67500,67500,67500,0
|
|
20240819,181500,222386500,67500,67500,67500,67500,0
|
|
20240819,181400,222386500,67500,67500,67500,67500,0
|
|
20240819,181300,222386500,67500,67500,67500,67500,0
|
|
20240819,181200,222386500,67500,67500,67500,67500,0
|
|
20240819,181100,222386500,67500,67500,67500,67500,0
|
|
20240819,181000,222386500,67500,67500,67500,67500,0
|
|
20240819,180900,222386500,67500,67500,67500,67500,0
|
|
20240819,180800,222386500,67500,67500,67500,67500,0
|
|
20240819,180700,222386500,67500,67500,67500,67500,0
|
|
20240819,180600,222386500,67500,67500,67500,67500,0
|
|
20240819,180500,222386500,67500,67500,67500,67500,0
|
|
20240819,180400,222386500,67500,67500,67500,67500,0
|
|
20240819,180300,222386500,67500,67500,67500,67500,0
|
|
20240819,180200,222386500,67500,67500,67500,67500,0
|
|
20240819,180100,222386500,67500,67500,67500,67500,0
|
|
20240819,180000,222386500,67500,67500,67500,67500,0
|
|
20240819,175900,222386500,67500,67500,67500,67500,0
|
|
20240819,175800,222386500,67500,67500,67500,67500,0
|
|
20240819,175700,222386500,67500,67500,67500,67500,0
|
|
20240819,175600,222386500,67500,67500,67500,67500,0
|
|
20240819,175500,222386500,67500,67500,67500,67500,0
|
|
20240819,175400,222386500,67500,67500,67500,67500,0
|
|
20240819,175300,222386500,67500,67500,67500,67500,0
|
|
20240819,175200,222386500,67500,67500,67500,67500,0
|
|
20240819,175100,222386500,67500,67500,67500,67500,0
|
|
20240819,175000,222386500,67500,67500,67500,67500,0
|
|
20240819,174900,222386500,67500,67500,67500,67500,0
|
|
20240819,174800,222386500,67500,67500,67500,67500,0
|
|
20240819,174700,222386500,67500,67500,67500,67500,75
|
|
20240819,174600,222386500,67500,67500,67500,67500,0
|
|
20240819,174500,222386500,67500,67500,67500,67500,0
|
|
20240819,174400,222386500,67500,67500,67500,67500,0
|
|
20240819,174300,222386500,67500,67500,67500,67500,0
|
|
20240819,174200,222386500,67500,67500,67500,67500,0
|
|
20240819,174100,222386500,67500,67500,67500,67500,0
|
|
20240819,174000,222386500,67500,67500,67500,67500,0
|
|
20240819,173900,222386500,67500,67500,67500,67500,0
|
|
20240819,173800,222386500,67500,67500,67500,67500,0
|
|
20240819,173700,222386500,67500,67500,67500,67500,0
|
|
20240819,173600,222386500,67500,67500,67500,67500,0
|
|
20240819,173500,222386500,67500,67500,67500,67500,0
|
|
20240819,173400,222386500,67500,67500,67500,67500,0
|
|
20240819,173300,222386500,67500,67500,67500,67500,0
|
|
20240819,173200,222386500,67500,67500,67500,67500,0
|
|
20240819,173100,222386500,67500,67500,67500,67500,0
|
|
20240819,173000,222386500,67500,67500,67500,67500,0
|
|
20240819,172900,222386500,67500,67500,67500,67500,0
|
|
20240819,172800,222386500,67500,67500,67500,67500,0
|
|
20240819,172700,222386500,67500,67500,67500,67500,0
|
|
20240819,172600,222386500,67500,67500,67500,67500,0
|
|
20240819,172500,222386500,67500,67500,67500,67500,0
|
|
20240819,172400,222386500,67500,67500,67500,67500,0
|
|
20240819,172300,222386500,67500,67500,67500,67500,0
|
|
20240819,172200,222386500,67500,67500,67500,67500,0
|
|
20240819,172100,222386500,67500,67500,67500,67500,0
|
|
20240819,172000,222386500,67500,67500,67500,67500,0
|
|
20240819,171900,222386500,67500,67500,67500,67500,0
|
|
20240819,171800,222386500,67500,67500,67500,67500,0
|
|
20240819,171700,222386500,67500,67500,67500,67500,75
|
|
20240819,171600,222386500,67500,67500,67500,67500,0
|
|
20240819,171500,222386500,67500,67500,67500,67500,0
|
|
20240819,171400,222386500,67500,67500,67500,67500,0
|
|
20240819,171300,222386500,67500,67500,67500,67500,0
|
|
20240819,171200,222386500,67500,67500,67500,67500,0
|
|
20240819,171100,222386500,67500,67500,67500,67500,0
|
|
20240819,171000,222386500,67500,67500,67500,67500,0
|
|
20240819,170900,222386500,67500,67500,67500,67500,0
|
|
20240819,170800,222386500,67500,67500,67500,67500,0
|
|
20240819,170700,222386500,67500,67500,67500,67500,0
|
|
20240819,170600,222386500,67500,67500,67500,67500,0
|
|
20240819,170500,222386500,67500,67500,67500,67500,0
|
|
20240819,170400,222386500,67500,67500,67500,67500,0
|
|
20240819,170300,222386500,67500,67500,67500,67500,0
|
|
20240819,170200,222386500,67500,67500,67500,67500,0
|
|
20240819,170100,222386500,67500,67500,67500,67500,0
|
|
20240819,170000,222386500,67500,67500,67500,67500,0
|
|
20240819,165900,222386500,67500,67500,67500,67500,0
|
|
20240819,165800,222386500,67500,67500,67500,67500,0
|
|
20240819,165700,222386500,67500,67500,67500,67500,0
|
|
20240819,165600,222386500,67500,67500,67500,67500,0
|
|
20240819,165500,222386500,67500,67500,67500,67500,0
|
|
20240819,165400,222386500,67500,67500,67500,67500,0
|
|
20240819,165300,222386500,67500,67500,67500,67500,0
|
|
20240819,165200,222386500,67500,67500,67500,67500,0
|
|
20240819,165100,222386500,67500,67500,67500,67500,0
|
|
20240819,165000,222386500,67500,67500,67500,67500,0
|
|
20240819,164900,222386500,67500,67500,67500,67500,0
|
|
20240819,164800,222386500,67500,67500,67500,67500,0
|
|
20240819,164700,222386500,67500,67500,67500,67500,75
|
|
20240819,164600,222386500,67500,67500,67500,67500,0
|
|
20240819,164500,222386500,67500,67500,67500,67500,0
|
|
20240819,164400,222386500,67500,67500,67500,67500,0
|
|
20240819,164300,222386500,67500,67500,67500,67500,0
|
|
20240819,164200,222386500,67500,67500,67500,67500,0
|
|
20240819,164100,222386500,67500,67500,67500,67500,0
|
|
20240819,164000,222386500,67500,67500,67500,67500,0
|
|
20240819,163900,222386500,67500,67500,67500,67500,0
|
|
20240819,163800,222386500,67500,67500,67500,67500,0
|
|
20240819,163700,222386500,67500,67500,67500,67500,0
|
|
20240819,163600,222386500,67500,67500,67500,67500,0
|
|
20240819,163500,222386500,67500,67500,67500,67500,0
|
|
20240819,163400,222386500,67500,67500,67500,67500,0
|
|
20240819,163300,222386500,67500,67500,67500,67500,0
|
|
20240819,163200,222386500,67500,67500,67500,67500,0
|
|
20240819,163100,222386500,67500,67500,67500,67500,0
|
|
20240819,163000,222386500,67500,67500,67500,67500,0
|
|
20240819,162900,222386500,67500,67500,67500,67500,0
|
|
20240819,162800,222386500,67500,67500,67500,67500,0
|
|
20240819,162700,222386500,67500,67500,67500,67500,0
|
|
20240819,162600,222386500,67500,67500,67500,67500,0
|
|
20240819,162500,222386500,67500,67500,67500,67500,0
|
|
20240819,162400,222386500,67500,67500,67500,67500,0
|
|
20240819,162300,222386500,67500,67500,67500,67500,0
|
|
20240819,162200,222386500,67500,67500,67500,67500,0
|
|
20240819,162100,222386500,67500,67500,67500,67500,0
|
|
20240819,162000,222386500,67500,67500,67500,67500,0
|
|
20240819,161900,222386500,67500,67500,67500,67500,0
|
|
20240819,161800,222386500,67500,67500,67500,67500,0
|
|
20240819,161700,222386500,67500,67500,67500,67500,75
|
|
20240819,161600,222386500,67500,67500,67500,67500,0
|
|
20240819,161500,222386500,67500,67500,67500,67500,0
|
|
20240819,161400,222386500,67500,67500,67500,67500,0
|
|
20240819,161300,222386500,67500,67500,67500,67500,0
|
|
20240819,161200,222386500,67500,67500,67500,67500,0
|
|
20240819,161100,222386500,67500,67500,67500,67500,0
|
|
20240819,161000,222386500,67500,67500,67500,67500,0
|
|
20240819,160900,222386500,67500,67500,67500,67500,0
|
|
20240819,160800,222386500,67500,67500,67500,67500,0
|
|
20240819,160700,222386500,67500,67500,67500,67500,0
|
|
20240819,160600,222386500,67500,67500,67500,67500,0
|
|
20240819,160500,222386500,67500,67500,67500,67500,0
|
|
20240819,160400,222386500,67500,67500,67500,67500,0
|
|
20240819,160300,222386500,67500,67500,67500,67500,0
|
|
20240819,160200,222386500,67500,67500,67500,67500,0
|
|
20240819,160100,222386500,67500,67500,67500,67500,0
|
|
20240819,160000,222386500,67500,67500,67500,67500,0
|
|
20240819,155900,222386500,67500,67500,67500,67500,0
|
|
20240819,155800,222386500,67500,67500,67500,67500,0
|
|
20240819,155700,222386500,67500,67500,67500,67500,0
|
|
20240819,155600,222386500,67500,67500,67500,67500,0
|
|
20240819,155500,222386500,67500,67500,67500,67500,0
|
|
20240819,155400,222386500,67500,67500,67500,67500,0
|
|
20240819,155300,222386500,67500,67500,67500,67500,0
|
|
20240819,155200,222386500,67500,67500,67500,67500,0
|
|
20240819,155100,222386500,67500,67500,67500,67500,0
|
|
20240819,155000,222386500,67500,67500,67500,67500,0
|
|
20240819,154900,222386500,67500,67500,67500,67500,0
|
|
20240819,154800,222386500,67500,67500,67500,67500,0
|
|
20240819,154700,222386500,67500,67500,67500,67500,75
|
|
20240819,154600,222386500,67500,67500,67500,67500,0
|
|
20240819,154500,222386500,67500,67500,67500,67500,0
|
|
20240819,154400,222386500,67500,67500,67500,67500,0
|
|
20240819,154300,222386500,67500,67500,67500,67500,0
|
|
20240819,154200,222386500,67500,67500,67500,67500,0
|
|
20240819,154100,222386500,67500,67500,67500,67500,0
|
|
20240819,154000,222386500,67500,67500,67500,67500,0
|
|
20240819,153900,222386500,67500,67500,67500,67500,0
|
|
20240819,153800,222386500,67500,67500,67500,67500,0
|
|
20240819,153700,222386500,67500,67500,67500,67500,0
|
|
20240819,153600,222386500,67500,67500,67500,67500,0
|
|
20240819,153500,222386500,67500,67500,67500,67500,0
|
|
20240819,153400,222386500,67500,67500,67500,67500,0
|
|
20240819,153300,222386500,67500,67500,67500,67500,0
|
|
20240819,153200,222386500,67500,67500,67500,67500,0
|
|
20240819,153100,222386500,67500,67500,67500,67500,0
|
|
20240819,153000,222386500,67500,67500,67500,67500,75
|
|
20240819,152900,217324000,67500,67500,67500,67500,0
|
|
20240819,152800,217324000,67500,67500,67500,67500,0
|
|
20240819,152700,217324000,67500,67500,67500,67500,0
|
|
20240819,152600,217324000,67500,67500,67500,67500,0
|
|
20240819,152500,217324000,67500,67500,67500,67500,0
|
|
20240819,152400,217324000,67500,67500,67500,67500,0
|
|
20240819,152300,217324000,67500,67500,67500,67500,0
|
|
20240819,152200,217324000,67500,67500,67500,67500,0
|
|
20240819,152100,217324000,67500,67500,67500,67500,0
|
|
20240819,152000,217324000,67500,67500,67500,67500,0
|
|
20240819,151900,217324000,67500,67500,67500,67500,7
|
|
20240819,151800,216851500,67700,67700,67700,67700,0
|
|
20240819,151700,216851500,67700,67700,67700,67700,70
|
|
20240819,151600,212112500,67700,67700,67700,67700,1
|
|
20240819,151500,212044800,67700,67700,67700,67700,0
|
|
20240819,151400,212044800,67700,67700,67700,67700,0
|
|
20240819,151300,212044800,67700,67700,67700,67700,0
|
|
20240819,151200,212044800,67700,67700,67700,67700,0
|
|
20240819,151100,212044800,67700,67700,67700,67700,1
|
|
20240819,151000,211977100,67500,67500,67500,67500,1
|
|
20240819,150900,211909600,67600,67600,67600,67600,0
|
|
20240819,150800,211909600,67600,67600,67600,67600,121
|
|
20240819,150700,203730000,67500,67500,67500,67500,12
|
|
20240819,150600,202920000,67600,67600,67600,67600,0
|
|
20240819,150500,202920000,67600,67600,67600,67600,0
|
|
20240819,150400,202920000,67600,67600,67600,67600,0
|
|
20240819,150300,202920000,67600,67600,67600,67600,0
|
|
20240819,150200,202920000,67600,67600,67600,67600,0
|
|
20240819,150100,202920000,67600,67600,67600,67600,1
|
|
20240819,150000,202852400,67500,67600,67600,67500,6
|
|
20240819,145900,202447300,67600,67600,67600,67600,2
|
|
20240819,145800,202312100,67600,67600,67600,67600,0
|
|
20240819,145700,202312100,67600,67600,67600,67600,0
|
|
20240819,145600,202312100,67600,67600,67600,67600,0
|
|
20240819,145500,202312100,67600,67600,67600,67600,0
|
|
20240819,145400,202312100,67600,67600,67600,67600,0
|
|
20240819,145300,202312100,67600,67600,67600,67600,0
|
|
20240819,145200,202312100,67600,67600,67600,67600,0
|
|
20240819,145100,202312100,67600,67600,67600,67600,0
|
|
20240819,145000,202312100,67600,67600,67600,67600,3
|
|
20240819,144900,202109300,67500,67500,67500,67500,0
|
|
20240819,144800,202109300,67500,67500,67500,67500,0
|
|
20240819,144700,202109300,67500,67500,67500,67500,0
|
|
20240819,144600,202109300,67500,67500,67500,67500,10
|
|
20240819,144500,201434300,67500,67500,67500,67500,0
|
|
20240819,144400,201434300,67500,67500,67500,67500,0
|
|
20240819,144300,201434300,67500,67500,67500,67500,0
|
|
20240819,144200,201434300,67500,67500,67500,67500,0
|
|
20240819,144100,201434300,67500,67500,67500,67500,0
|
|
20240819,144000,201434300,67500,67500,67500,67500,1
|
|
20240819,143900,201366800,67700,67700,67700,67700,0
|
|
20240819,143800,201366800,67700,67700,67700,67700,0
|
|
20240819,143700,201366800,67700,67700,67700,67700,0
|
|
20240819,143600,201366800,67700,67700,67700,67700,0
|
|
20240819,143500,201366800,67700,67700,67700,67700,0
|
|
20240819,143400,201366800,67700,67700,67700,67700,0
|
|
20240819,143300,201366800,67700,67700,67700,67700,1
|
|
20240819,143200,201299100,67500,67500,67500,67500,0
|
|
20240819,143100,201299100,67500,67500,67500,67500,0
|
|
20240819,143000,201299100,67500,67600,67600,67500,87
|
|
20240819,142900,195423400,67700,67700,67700,67700,0
|
|
20240819,142800,195423400,67700,67700,67700,67700,2
|
|
20240819,142700,195288000,67700,67700,67700,67700,0
|
|
20240819,142600,195288000,67700,67700,67700,67700,0
|
|
20240819,142500,195288000,67700,67700,67700,67700,0
|
|
20240819,142400,195288000,67700,67700,67700,67700,0
|
|
20240819,142300,195288000,67700,67700,67700,67700,0
|
|
20240819,142200,195288000,67700,67700,67700,67700,0
|
|
20240819,142100,195288000,67700,67700,67700,67700,0
|
|
20240819,142000,195288000,67700,67700,67700,67700,0
|
|
20240819,141900,195288000,67700,67700,67700,67700,4
|
|
20240819,141800,195017200,67700,67700,67700,67700,10
|
|
20240819,141700,194340200,67700,67700,67700,67700,0
|
|
20240819,141600,194340200,67700,67700,67700,67700,0
|
|
20240819,141500,194340200,67700,67700,67700,67700,0
|
|
20240819,141400,194340200,67700,67700,67700,67700,0
|
|
20240819,141300,194340200,67700,67700,67700,67700,0
|
|
20240819,141200,194340200,67700,67700,67700,67700,2
|
|
20240819,141100,194204800,67600,67600,67600,67600,0
|
|
20240819,141000,194204800,67600,67700,67700,67600,6
|
|
20240819,140900,193799100,67700,67700,67700,67700,0
|
|
20240819,140800,193799100,67700,67700,67700,67700,0
|
|
20240819,140700,193799100,67700,67700,67700,67700,0
|
|
20240819,140600,193799100,67700,67700,67700,67700,0
|
|
20240819,140500,193799100,67700,67700,67700,67700,2
|
|
20240819,140400,193663700,67800,67700,67800,67700,126
|
|
20240819,140300,185122100,67700,67700,67700,67700,0
|
|
20240819,140200,185122100,67700,67700,67700,67700,0
|
|
20240819,140100,185122100,67700,67700,67700,67700,1
|
|
20240819,140000,185054400,67700,67700,67700,67700,0
|
|
20240819,135900,185054400,67700,67700,67700,67700,0
|
|
20240819,135800,185054400,67700,67700,67700,67700,6
|
|
20240819,135700,184648200,67700,67700,67700,67700,1
|
|
20240819,135600,184580500,67700,67700,67700,67700,1
|
|
20240819,135500,184512800,67600,67600,67600,67600,0
|
|
20240819,135400,184512800,67600,67600,67600,67600,4
|
|
20240819,135300,184242400,67700,67700,67700,67700,0
|
|
20240819,135200,184242400,67700,67600,67700,67600,4
|
|
20240819,135100,183971900,67600,67600,67600,67600,0
|
|
20240819,135000,183971900,67600,67600,67600,67600,9
|
|
20240819,134900,183363500,67700,67700,67700,67700,0
|
|
20240819,134800,183363500,67700,67700,67700,67700,0
|
|
20240819,134700,183363500,67700,67700,67700,67700,10
|
|
20240819,134600,182686500,67700,67700,67700,67700,0
|
|
20240819,134500,182686500,67700,67700,67700,67700,0
|
|
20240819,134400,182686500,67700,67700,67700,67700,0
|
|
20240819,134300,182686500,67700,67700,67700,67700,0
|
|
20240819,134200,182686500,67700,67700,67700,67700,0
|
|
20240819,134100,182686500,67700,67700,67700,67700,0
|
|
20240819,134000,182686500,67700,67700,67700,67700,10
|
|
20240819,133900,182009500,67700,67700,67700,67700,10
|
|
20240819,133800,181332500,67700,67700,67700,67700,0
|
|
20240819,133700,181332500,67700,67700,67700,67700,8
|
|
20240819,133600,180790900,67700,67700,67700,67700,0
|
|
20240819,133500,180790900,67700,67700,67700,67700,0
|
|
20240819,133400,180790900,67700,67700,67700,67700,8
|
|
20240819,133300,180249300,67700,67700,67700,67700,0
|
|
20240819,133200,180249300,67700,67700,67700,67700,1
|
|
20240819,133100,180181600,67600,67600,67600,67600,0
|
|
20240819,133000,180181600,67600,67600,67600,67600,7
|
|
20240819,132900,179708400,67600,67600,67600,67600,0
|
|
20240819,132800,179708400,67600,67600,67600,67600,0
|
|
20240819,132700,179708400,67600,67600,67600,67600,5
|
|
20240819,132600,179370400,67800,67800,67800,67800,0
|
|
20240819,132500,179370400,67800,67800,67800,67800,0
|
|
20240819,132400,179370400,67800,67800,67800,67800,0
|
|
20240819,132300,179370400,67800,67800,67800,67800,0
|
|
20240819,132200,179370400,67800,67800,67800,67800,0
|
|
20240819,132100,179370400,67800,67800,67800,67800,1
|
|
20240819,132000,179302600,67800,67800,67800,67800,2
|
|
20240819,131900,179167000,67600,67600,67600,67600,0
|
|
20240819,131800,179167000,67600,67600,67600,67600,0
|
|
20240819,131700,179167000,67600,67600,67600,67600,0
|
|
20240819,131600,179167000,67600,67600,67600,67600,0
|
|
20240819,131500,179167000,67600,67700,67700,67600,10
|
|
20240819,131400,178490800,67700,67700,67700,67700,0
|
|
20240819,131300,178490800,67700,67700,67700,67700,0
|
|
20240819,131200,178490800,67700,67700,67700,67700,7
|
|
20240819,131100,178016900,67700,67700,67700,67700,0
|
|
20240819,131000,178016900,67700,67700,67700,67700,4
|
|
20240819,130900,177746100,67800,67800,67800,67800,0
|
|
20240819,130800,177746100,67800,67800,67800,67800,0
|
|
20240819,130700,177746100,67800,67800,67800,67800,2
|
|
20240819,130600,177610500,67700,67700,67700,67700,50
|
|
20240819,130500,174225500,67700,67700,67700,67700,0
|
|
20240819,130400,174225500,67700,67700,67700,67700,2
|
|
20240819,130300,174090100,67800,67800,67800,67800,0
|
|
20240819,130200,174090100,67800,67800,67800,67800,0
|
|
20240819,130100,174090100,67800,67800,67800,67800,1
|
|
20240819,130000,174022300,67800,67800,67800,67800,3
|
|
20240819,125900,173818900,67700,67700,67700,67700,2
|
|
20240819,125800,173683500,67700,67700,67700,67700,0
|
|
20240819,125700,173683500,67700,67700,67700,67700,0
|
|
20240819,125600,173683500,67700,67700,67700,67700,0
|
|
20240819,125500,173683500,67700,67700,67700,67700,0
|
|
20240819,125400,173683500,67700,67700,67700,67700,0
|
|
20240819,125300,173683500,67700,67700,67700,67700,0
|
|
20240819,125200,173683500,67700,67700,67700,67700,0
|
|
20240819,125100,173683500,67700,67700,67700,67700,0
|
|
20240819,125000,173683500,67700,67700,67700,67700,4
|
|
20240819,124900,173412700,67800,67800,67800,67800,0
|
|
20240819,124800,173412700,67800,67800,67800,67800,0
|
|
20240819,124700,173412700,67800,67800,67800,67800,0
|
|
20240819,124600,173412700,67800,67800,67800,67800,0
|
|
20240819,124500,173412700,67800,67800,67800,67800,0
|
|
20240819,124400,173412700,67800,67800,67800,67800,0
|
|
20240819,124300,173412700,67800,67800,67800,67800,2
|
|
20240819,124200,173277100,67800,67800,67800,67800,0
|
|
20240819,124100,173277100,67800,67800,67800,67800,1
|
|
20240819,124000,173209300,67800,67800,67800,67800,3
|
|
20240819,123900,173005900,67800,67800,67800,67800,0
|
|
20240819,123800,173005900,67800,67800,67800,67800,0
|
|
20240819,123700,173005900,67800,67800,67800,67800,0
|
|
20240819,123600,173005900,67800,67800,67800,67800,0
|
|
20240819,123500,173005900,67800,67800,67800,67800,0
|
|
20240819,123400,173005900,67800,67800,67800,67800,23
|
|
20240819,123300,171446500,67800,67800,67800,67800,0
|
|
20240819,123200,171446500,67800,67800,67800,67800,0
|
|
20240819,123100,171446500,67800,67800,67800,67800,0
|
|
20240819,123000,171446500,67800,67800,67800,67800,5
|
|
20240819,122900,171107500,68000,68000,68000,68000,0
|
|
20240819,122800,171107500,68000,68000,68000,68000,0
|
|
20240819,122700,171107500,68000,68000,68000,68000,17
|
|
20240819,122600,169951500,68000,68000,68000,68000,0
|
|
20240819,122500,169951500,68000,68000,68000,68000,0
|
|
20240819,122400,169951500,68000,68000,68000,68000,10
|
|
20240819,122300,169271500,68000,68000,68000,68000,0
|
|
20240819,122200,169271500,68000,68000,68000,68000,0
|
|
20240819,122100,169271500,68000,68000,68000,68000,0
|
|
20240819,122000,169271500,68000,68000,68000,68000,5
|
|
20240819,121900,168931500,67800,67800,67800,67800,0
|
|
20240819,121800,168931500,67800,67800,67800,67800,0
|
|
20240819,121700,168931500,67800,67800,67800,67800,0
|
|
20240819,121600,168931500,67800,67800,67800,67800,0
|
|
20240819,121500,168931500,67800,67800,67800,67800,0
|
|
20240819,121400,168931500,67800,67800,67800,67800,0
|
|
20240819,121300,168931500,67800,67800,67800,67800,0
|
|
20240819,121200,168931500,67800,67800,67800,67800,0
|
|
20240819,121100,168931500,67800,67800,67800,67800,0
|
|
20240819,121000,168931500,67800,67800,67800,67800,4
|
|
20240819,120900,168660300,68000,68000,68000,68000,0
|
|
20240819,120800,168660300,68000,68000,68000,68000,0
|
|
20240819,120700,168660300,68000,68000,68000,68000,1
|
|
20240819,120600,168592300,67900,67900,67900,67900,0
|
|
20240819,120500,168592300,67900,67900,67900,67900,0
|
|
20240819,120400,168592300,67900,67900,67900,67900,0
|
|
20240819,120300,168592300,67900,67900,67900,67900,0
|
|
20240819,120200,168592300,67900,67900,67900,67900,0
|
|
20240819,120100,168592300,67900,67900,67900,67900,0
|
|
20240819,120000,168592300,67900,67900,67900,67900,4
|
|
20240819,115900,168320700,67900,67900,67900,67900,0
|
|
20240819,115800,168320700,67900,67900,67900,67700,64
|
|
20240819,115700,163980900,68000,68000,68000,68000,0
|
|
20240819,115600,163980900,68000,68000,68000,68000,1
|
|
20240819,115500,163912900,67900,67900,67900,67900,0
|
|
20240819,115400,163912900,67900,67900,67900,67900,0
|
|
20240819,115300,163912900,67900,67900,67900,67900,3
|
|
20240819,115200,163709200,67800,67800,67800,67800,0
|
|
20240819,115100,163709200,67800,67800,67800,67800,0
|
|
20240819,115000,163709200,67800,68000,68000,67800,7
|
|
20240819,114900,163234400,68000,68000,68000,68000,53
|
|
20240819,114800,159630400,68000,68000,68000,68000,48
|
|
20240819,114700,156366400,68000,68000,68000,68000,0
|
|
20240819,114600,156366400,68000,68000,68000,68000,0
|
|
20240819,114500,156366400,68000,68000,68000,68000,12
|
|
20240819,114400,155550400,68200,68000,68200,68000,2
|
|
20240819,114300,155414200,67800,67800,67800,67800,0
|
|
20240819,114200,155414200,67800,67800,67800,67800,1
|
|
20240819,114100,155346400,68000,68000,68000,68000,1
|
|
20240819,114000,155278400,68200,68000,68200,68000,4
|
|
20240819,113900,155005800,68200,68200,68200,68200,0
|
|
20240819,113800,155005800,68200,68200,68200,68200,0
|
|
20240819,113700,155005800,68200,68200,68200,68200,0
|
|
20240819,113600,155005800,68200,68000,68200,68000,2
|
|
20240819,113500,154869600,68200,67800,68200,67800,24
|
|
20240819,113400,153238700,67800,67800,67800,67800,0
|
|
20240819,113300,153238700,67800,67800,67800,67700,51
|
|
20240819,113200,149784200,68000,68000,68000,68000,0
|
|
20240819,113100,149784200,68000,68000,68000,68000,0
|
|
20240819,113000,149784200,68000,68000,68000,68000,11
|
|
20240819,112900,149036200,68000,68000,68000,68000,0
|
|
20240819,112800,149036200,68000,68000,68000,68000,0
|
|
20240819,112700,149036200,68000,68000,68000,68000,0
|
|
20240819,112600,149036200,68000,68000,68000,68000,0
|
|
20240819,112500,149036200,68000,68000,68000,68000,0
|
|
20240819,112400,149036200,68000,68000,68000,68000,0
|
|
20240819,112300,149036200,68000,68000,68000,68000,0
|
|
20240819,112200,149036200,68000,68000,68000,68000,5
|
|
20240819,112100,148696200,68100,68100,68100,68100,2
|
|
20240819,112000,148560000,68100,68100,68100,68100,4
|
|
20240819,111900,148287600,68000,68000,68000,68000,0
|
|
20240819,111800,148287600,68000,68000,68000,68000,0
|
|
20240819,111700,148287600,68000,68000,68000,68000,0
|
|
20240819,111600,148287600,68000,68000,68000,68000,0
|
|
20240819,111500,148287600,68000,68000,68000,68000,0
|
|
20240819,111400,148287600,68000,68000,68000,68000,0
|
|
20240819,111300,148287600,68000,68000,68000,68000,0
|
|
20240819,111200,148287600,68000,68000,68000,68000,37
|
|
20240819,111100,145771600,68000,67900,68000,67900,3
|
|
20240819,111000,145567800,67900,67900,67900,67900,2
|
|
20240819,110900,145432000,67900,67900,67900,67900,0
|
|
20240819,110800,145432000,67900,67900,67900,67900,0
|
|
20240819,110700,145432000,67900,67900,67900,67900,0
|
|
20240819,110600,145432000,67900,67900,67900,67900,0
|
|
20240819,110500,145432000,67900,67900,67900,67900,0
|
|
20240819,110400,145432000,67900,67900,67900,67900,0
|
|
20240819,110300,145432000,67900,68000,68000,67900,2
|
|
20240819,110200,145296100,68000,68000,68000,68000,0
|
|
20240819,110100,145296100,68000,68000,68000,68000,1
|
|
20240819,110000,145228100,68000,68000,68000,68000,6
|
|
20240819,105900,144820100,67900,67900,67900,67900,0
|
|
20240819,105800,144820100,67900,67900,67900,67900,0
|
|
20240819,105700,144820100,67900,67900,67900,67900,0
|
|
20240819,105600,144820100,67900,67900,67900,67900,7
|
|
20240819,105500,144344800,67900,67900,67900,67900,101
|
|
20240819,105400,137486900,67900,67900,67900,67900,20
|
|
20240819,105300,136128900,67800,67800,67800,67800,0
|
|
20240819,105200,136128900,67800,67800,67800,67800,0
|
|
20240819,105100,136128900,67800,67700,67800,67700,2
|
|
20240819,105000,135993400,67700,67700,67700,67700,3
|
|
20240819,104900,135790300,67900,67900,67900,67900,0
|
|
20240819,104800,135790300,67900,67900,67900,67900,0
|
|
20240819,104700,135790300,67900,67900,67900,67900,1
|
|
20240819,104600,135722400,67800,67800,67800,67800,6
|
|
20240819,104500,135315600,67900,67900,67900,67900,0
|
|
20240819,104400,135315600,67900,67900,67900,67900,0
|
|
20240819,104300,135315600,67900,67900,67900,67900,0
|
|
20240819,104200,135315600,67900,67900,67900,67900,0
|
|
20240819,104100,135315600,67900,67900,67900,67900,4
|
|
20240819,104000,135044000,67900,67900,67900,67900,7
|
|
20240819,103900,134568700,67800,67800,67800,67800,0
|
|
20240819,103800,134568700,67800,67800,67800,67800,1
|
|
20240819,103700,134500900,67800,67700,67900,67700,104
|
|
20240819,103600,127457200,67700,67700,67700,67700,0
|
|
20240819,103500,127457200,67700,67700,67700,67700,0
|
|
20240819,103400,127457200,67700,67700,67700,67700,0
|
|
20240819,103300,127457200,67700,67600,67700,67600,9
|
|
20240819,103200,126848700,67700,67700,67700,67700,23
|
|
20240819,103100,125291600,67700,67700,67700,67700,0
|
|
20240819,103000,125291600,67700,67700,67700,67700,36
|
|
20240819,102900,122854400,67800,67800,67800,67800,0
|
|
20240819,102800,122854400,67800,67800,67800,67800,0
|
|
20240819,102700,122854400,67800,67800,67800,67800,1
|
|
20240819,102600,122786600,67800,67800,67800,67800,1
|
|
20240819,102500,122718800,67700,67700,67700,67700,0
|
|
20240819,102400,122718800,67700,67700,67700,67700,5
|
|
20240819,102300,122380300,67800,67800,67800,67800,0
|
|
20240819,102200,122380300,67800,67800,67800,67800,2
|
|
20240819,102100,122244700,67800,67800,67800,67800,5
|
|
20240819,102000,121905700,67800,67800,67800,67800,12
|
|
20240819,101900,121092100,67800,67800,67800,67800,87
|
|
20240819,101800,115193500,67900,67900,67900,67900,0
|
|
20240819,101700,115193500,67900,67900,67900,67900,0
|
|
20240819,101600,115193500,67900,67900,67900,67900,0
|
|
20240819,101500,115193500,67900,67900,67900,67900,0
|
|
20240819,101400,115193500,67900,67900,67900,67900,0
|
|
20240819,101300,115193500,67900,67900,67900,67900,0
|
|
20240819,101200,115193500,67900,67900,67900,67900,1
|
|
20240819,101100,115125600,67800,67800,67800,67800,2
|
|
20240819,101000,114990000,67800,67800,67800,67800,4
|
|
20240819,100900,114718800,67800,67800,67800,67800,1
|
|
20240819,100800,114651000,67800,67800,67800,67800,0
|
|
20240819,100700,114651000,67800,67800,67800,67800,0
|
|
20240819,100600,114651000,67800,67800,67800,67800,0
|
|
20240819,100500,114651000,67800,67800,67800,67800,0
|
|
20240819,100400,114651000,67800,67800,67800,67800,50
|
|
20240819,100300,111261000,67800,67800,67800,67800,0
|
|
20240819,100200,111261000,67800,67800,67800,67800,0
|
|
20240819,100100,111261000,67800,67800,67800,67800,0
|
|
20240819,100000,111261000,67800,67800,67800,67800,6
|
|
20240819,095900,110854200,67600,67700,67700,67600,53
|
|
20240819,095800,107266700,67700,67700,67700,67700,16
|
|
20240819,095700,106183500,67700,67700,67700,67700,0
|
|
20240819,095600,106183500,67700,67700,67700,67500,52
|
|
20240819,095500,102667300,67800,68100,68100,67800,758
|
|
20240819,095400,51171100,68100,68100,68100,68100,0
|
|
20240819,095300,51171100,68100,68100,68100,68100,0
|
|
20240819,095200,51171100,68100,68100,68100,68100,0
|
|
20240819,095100,51171100,68100,68100,68100,68100,15
|
|
20240819,095000,50149600,68100,68200,68200,68100,8
|
|
20240819,094900,49604100,68300,68300,68300,68300,0
|
|
20240819,094800,49604100,68300,68300,68300,68300,0
|
|
20240819,094700,49604100,68300,68300,68300,68300,0
|
|
20240819,094600,49604100,68300,68300,68300,68300,0
|
|
20240819,094500,49604100,68300,68300,68300,68300,2
|
|
20240819,094400,49467500,68400,68400,68400,68400,1
|
|
20240819,094300,49399100,68400,68400,68400,68400,2
|
|
20240819,094200,49262300,68400,68400,68400,68400,1
|
|
20240819,094100,49193900,68300,68300,68300,68300,4
|
|
20240819,094000,48920700,68300,68300,68300,68300,4
|
|
20240819,093900,48647500,68300,68300,68300,68300,1
|
|
20240819,093800,48579200,68300,68300,68300,68300,1
|
|
20240819,093700,48510900,68200,68200,68200,68200,2
|
|
20240819,093600,48374500,68100,68100,68100,68100,0
|
|
20240819,093500,48374500,68100,68100,68100,68100,0
|
|
20240819,093400,48374500,68100,68100,68100,68100,0
|
|
20240819,093300,48374500,68100,68100,68100,68100,0
|
|
20240819,093200,48374500,68100,68100,68100,68100,98
|
|
20240819,093100,41700700,68000,68000,68000,68000,3
|
|
20240819,093000,41496700,68000,68000,68000,68000,5
|
|
20240819,092900,41156700,68100,68100,68100,68100,1
|
|
20240819,092800,41088600,68100,68100,68100,68100,1
|
|
20240819,092700,41020500,67900,67900,67900,67900,3
|
|
20240819,092600,40816800,68100,68100,68100,68100,3
|
|
20240819,092500,40612500,67900,67900,67900,67900,0
|
|
20240819,092400,40612500,67900,67900,67900,67900,0
|
|
20240819,092300,40612500,67900,68000,68000,67900,211
|
|
20240819,092200,26265600,68000,68000,68000,68000,0
|
|
20240819,092100,26265600,68000,68100,68100,67800,119
|
|
20240819,092000,18176200,68100,68100,68200,68100,113
|
|
20240819,091900,10480400,68000,68000,68000,68000,0
|
|
20240819,091800,10480400,68000,68100,68100,68000,17
|
|
20240819,091700,9323900,68000,68000,68000,68000,0
|
|
20240819,091600,9323900,68000,68000,68000,68000,8
|
|
20240819,091500,8779900,68100,68100,68100,68100,1
|
|
20240819,091400,8711800,68100,68100,68100,68100,0
|
|
20240819,091300,8711800,68100,68100,68100,68100,0
|
|
20240819,091200,8711800,68100,68100,68100,68100,2
|
|
20240819,091100,8575600,67900,67900,67900,67900,0
|
|
20240819,091000,8575600,67900,68000,68000,67900,40
|
|
20240819,090900,5855900,67900,67900,67900,67900,0
|
|
20240819,090800,5855900,67900,67900,67900,67900,0
|
|
20240819,090700,5855900,67900,67900,67900,67900,0
|
|
20240819,090600,5855900,67900,67900,67900,67900,0
|
|
20240819,090500,5855900,67900,67900,67900,67900,0
|
|
20240819,090400,5855900,67900,68000,68000,67900,8
|
|
20240819,090300,5312200,68000,68100,68100,68000,73
|
|
20240819,090200,341100,68300,68300,68300,68300,1
|
|
20240819,090100,272800,68300,68300,68300,68300,0
|
|
20240819,090000,272800,68300,68100,68300,68100,4
|