649 lines
33 KiB
CSV
649 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240820,194600,248968900,67900,67900,67900,67900,16
|
|
20240820,194500,248968900,67900,67900,67900,67900,0
|
|
20240820,194400,248968900,67900,67900,67900,67900,0
|
|
20240820,194300,248968900,67900,67900,67900,67900,0
|
|
20240820,194200,248968900,67900,67900,67900,67900,0
|
|
20240820,194100,248968900,67900,67900,67900,67900,0
|
|
20240820,194000,248968900,67900,67900,67900,67900,0
|
|
20240820,193900,248968900,67900,67900,67900,67900,0
|
|
20240820,193800,248968900,67900,67900,67900,67900,0
|
|
20240820,193700,248968900,67900,67900,67900,67900,0
|
|
20240820,193600,248968900,67900,67900,67900,67900,0
|
|
20240820,193500,248968900,67900,67900,67900,67900,0
|
|
20240820,193400,248968900,67900,67900,67900,67900,0
|
|
20240820,193300,248968900,67900,67900,67900,67900,0
|
|
20240820,193200,248968900,67900,67900,67900,67900,0
|
|
20240820,193100,248968900,67900,67900,67900,67900,0
|
|
20240820,193000,248968900,67900,67900,67900,67900,0
|
|
20240820,192900,248968900,67900,67900,67900,67900,0
|
|
20240820,192800,248968900,67900,67900,67900,67900,0
|
|
20240820,192700,248968900,67900,67900,67900,67900,0
|
|
20240820,192600,248968900,67900,67900,67900,67900,0
|
|
20240820,192500,248968900,67900,67900,67900,67900,0
|
|
20240820,192400,248968900,67900,67900,67900,67900,0
|
|
20240820,192300,248968900,67900,67900,67900,67900,0
|
|
20240820,192200,248968900,67900,67900,67900,67900,0
|
|
20240820,192100,248968900,67900,67900,67900,67900,0
|
|
20240820,192000,248968900,67900,67900,67900,67900,0
|
|
20240820,191900,248968900,67900,67900,67900,67900,0
|
|
20240820,191800,248968900,67900,67900,67900,67900,0
|
|
20240820,191700,248968900,67900,67900,67900,67900,0
|
|
20240820,191600,248968900,67900,67900,67900,67900,16
|
|
20240820,191500,248968900,67900,67900,67900,67900,0
|
|
20240820,191400,248968900,67900,67900,67900,67900,0
|
|
20240820,191300,248968900,67900,67900,67900,67900,0
|
|
20240820,191200,248968900,67900,67900,67900,67900,0
|
|
20240820,191100,248968900,67900,67900,67900,67900,0
|
|
20240820,191000,248968900,67900,67900,67900,67900,0
|
|
20240820,190900,248968900,67900,67900,67900,67900,0
|
|
20240820,190800,248968900,67900,67900,67900,67900,0
|
|
20240820,190700,248968900,67900,67900,67900,67900,0
|
|
20240820,190600,248968900,67900,67900,67900,67900,0
|
|
20240820,190500,248968900,67900,67900,67900,67900,0
|
|
20240820,190400,248968900,67900,67900,67900,67900,0
|
|
20240820,190300,248968900,67900,67900,67900,67900,0
|
|
20240820,190200,248968900,67900,67900,67900,67900,0
|
|
20240820,190100,248968900,67900,67900,67900,67900,0
|
|
20240820,190000,248968900,67900,67900,67900,67900,0
|
|
20240820,185900,248968900,67900,67900,67900,67900,0
|
|
20240820,185800,248968900,67900,67900,67900,67900,0
|
|
20240820,185700,248968900,67900,67900,67900,67900,0
|
|
20240820,185600,248968900,67900,67900,67900,67900,0
|
|
20240820,185500,248968900,67900,67900,67900,67900,0
|
|
20240820,185400,248968900,67900,67900,67900,67900,0
|
|
20240820,185300,248968900,67900,67900,67900,67900,0
|
|
20240820,185200,248968900,67900,67900,67900,67900,0
|
|
20240820,185100,248968900,67900,67900,67900,67900,0
|
|
20240820,185000,248968900,67900,67900,67900,67900,0
|
|
20240820,184900,248968900,67900,67900,67900,67900,0
|
|
20240820,184800,248968900,67900,67900,67900,67900,0
|
|
20240820,184700,248968900,67900,67900,67900,67900,0
|
|
20240820,184600,248968900,67900,67900,67900,67900,16
|
|
20240820,184500,248968900,67900,67900,67900,67900,0
|
|
20240820,184400,248968900,67900,67900,67900,67900,0
|
|
20240820,184300,248968900,67900,67900,67900,67900,0
|
|
20240820,184200,248968900,67900,67900,67900,67900,0
|
|
20240820,184100,248968900,67900,67900,67900,67900,0
|
|
20240820,184000,248968900,67900,67900,67900,67900,0
|
|
20240820,183900,248968900,67900,67900,67900,67900,0
|
|
20240820,183800,248968900,67900,67900,67900,67900,0
|
|
20240820,183700,248968900,67900,67900,67900,67900,0
|
|
20240820,183600,248968900,67900,67900,67900,67900,0
|
|
20240820,183500,248968900,67900,67900,67900,67900,0
|
|
20240820,183400,248968900,67900,67900,67900,67900,0
|
|
20240820,183300,248968900,67900,67900,67900,67900,0
|
|
20240820,183200,248968900,67900,67900,67900,67900,0
|
|
20240820,183100,248968900,67900,67900,67900,67900,0
|
|
20240820,183000,248968900,67900,67900,67900,67900,0
|
|
20240820,182900,248968900,67900,67900,67900,67900,0
|
|
20240820,182800,248968900,67900,67900,67900,67900,0
|
|
20240820,182700,248968900,67900,67900,67900,67900,0
|
|
20240820,182600,248968900,67900,67900,67900,67900,0
|
|
20240820,182500,248968900,67900,67900,67900,67900,0
|
|
20240820,182400,248968900,67900,67900,67900,67900,0
|
|
20240820,182300,248968900,67900,67900,67900,67900,0
|
|
20240820,182200,248968900,67900,67900,67900,67900,0
|
|
20240820,182100,248968900,67900,67900,67900,67900,0
|
|
20240820,182000,248968900,67900,67900,67900,67900,0
|
|
20240820,181900,248968900,67900,67900,67900,67900,0
|
|
20240820,181800,248968900,67900,67900,67900,67900,0
|
|
20240820,181700,248968900,67900,67900,67900,67900,0
|
|
20240820,181600,248968900,67900,67900,67900,67900,16
|
|
20240820,181500,248968900,67900,67900,67900,67900,0
|
|
20240820,181400,248968900,67900,67900,67900,67900,0
|
|
20240820,181300,248968900,67900,67900,67900,67900,0
|
|
20240820,181200,248968900,67900,67900,67900,67900,0
|
|
20240820,181100,248968900,67900,67900,67900,67900,0
|
|
20240820,181000,248968900,67900,67900,67900,67900,0
|
|
20240820,180900,248968900,67900,67900,67900,67900,0
|
|
20240820,180800,248968900,67900,67900,67900,67900,0
|
|
20240820,180700,248968900,67900,67900,67900,67900,0
|
|
20240820,180600,248968900,67900,67900,67900,67900,0
|
|
20240820,180500,248968900,67900,67900,67900,67900,0
|
|
20240820,180400,248968900,67900,67900,67900,67900,0
|
|
20240820,180300,248968900,67900,67900,67900,67900,0
|
|
20240820,180200,248968900,67900,67900,67900,67900,0
|
|
20240820,180100,248968900,67900,67900,67900,67900,0
|
|
20240820,180000,248968900,67900,67900,67900,67900,0
|
|
20240820,175900,248968900,67900,67900,67900,67900,0
|
|
20240820,175800,248968900,67900,67900,67900,67900,0
|
|
20240820,175700,248968900,67900,67900,67900,67900,0
|
|
20240820,175600,248968900,67900,67900,67900,67900,0
|
|
20240820,175500,248968900,67900,67900,67900,67900,0
|
|
20240820,175400,248968900,67900,67900,67900,67900,0
|
|
20240820,175300,248968900,67900,67900,67900,67900,0
|
|
20240820,175200,248968900,67900,67900,67900,67900,0
|
|
20240820,175100,248968900,67900,67900,67900,67900,0
|
|
20240820,175000,248968900,67900,67900,67900,67900,0
|
|
20240820,174900,248968900,67900,67900,67900,67900,0
|
|
20240820,174800,248968900,67900,67900,67900,67900,0
|
|
20240820,174700,248968900,67900,67900,67900,67900,0
|
|
20240820,174600,248968900,67900,67900,67900,67900,16
|
|
20240820,174500,248968900,67900,67900,67900,67900,0
|
|
20240820,174400,248968900,67900,67900,67900,67900,0
|
|
20240820,174300,248968900,67900,67900,67900,67900,0
|
|
20240820,174200,248968900,67900,67900,67900,67900,0
|
|
20240820,174100,248968900,67900,67900,67900,67900,0
|
|
20240820,174000,248968900,67900,67900,67900,67900,0
|
|
20240820,173900,248968900,67900,67900,67900,67900,0
|
|
20240820,173800,248968900,67900,67900,67900,67900,0
|
|
20240820,173700,248968900,67900,67900,67900,67900,0
|
|
20240820,173600,248968900,67900,67900,67900,67900,0
|
|
20240820,173500,248968900,67900,67900,67900,67900,0
|
|
20240820,173400,248968900,67900,67900,67900,67900,0
|
|
20240820,173300,248968900,67900,67900,67900,67900,0
|
|
20240820,173200,248968900,67900,67900,67900,67900,0
|
|
20240820,173100,248968900,67900,67900,67900,67900,0
|
|
20240820,173000,248968900,67900,67900,67900,67900,0
|
|
20240820,172900,248968900,67900,67900,67900,67900,0
|
|
20240820,172800,248968900,67900,67900,67900,67900,0
|
|
20240820,172700,248968900,67900,67900,67900,67900,0
|
|
20240820,172600,248968900,67900,67900,67900,67900,0
|
|
20240820,172500,248968900,67900,67900,67900,67900,0
|
|
20240820,172400,248968900,67900,67900,67900,67900,0
|
|
20240820,172300,248968900,67900,67900,67900,67900,0
|
|
20240820,172200,248968900,67900,67900,67900,67900,0
|
|
20240820,172100,248968900,67900,67900,67900,67900,0
|
|
20240820,172000,248968900,67900,67900,67900,67900,0
|
|
20240820,171900,248968900,67900,67900,67900,67900,0
|
|
20240820,171800,248968900,67900,67900,67900,67900,0
|
|
20240820,171700,248968900,67900,67900,67900,67900,0
|
|
20240820,171600,248968900,67900,67900,67900,67900,16
|
|
20240820,171500,248968900,67900,67900,67900,67900,0
|
|
20240820,171400,248968900,67900,67900,67900,67900,0
|
|
20240820,171300,248968900,67900,67900,67900,67900,0
|
|
20240820,171200,248968900,67900,67900,67900,67900,0
|
|
20240820,171100,248968900,67900,67900,67900,67900,0
|
|
20240820,171000,248968900,67900,67900,67900,67900,0
|
|
20240820,170900,248968900,67900,67900,67900,67900,0
|
|
20240820,170800,248968900,67900,67900,67900,67900,0
|
|
20240820,170700,248968900,67900,67900,67900,67900,0
|
|
20240820,170600,248968900,67900,67900,67900,67900,0
|
|
20240820,170500,248968900,67900,67900,67900,67900,0
|
|
20240820,170400,248968900,67900,67900,67900,67900,0
|
|
20240820,170300,248968900,67900,67900,67900,67900,0
|
|
20240820,170200,248968900,67900,67900,67900,67900,0
|
|
20240820,170100,248968900,67900,67900,67900,67900,0
|
|
20240820,170000,248968900,67900,67900,67900,67900,0
|
|
20240820,165900,248968900,67900,67900,67900,67900,0
|
|
20240820,165800,248968900,67900,67900,67900,67900,0
|
|
20240820,165700,248968900,67900,67900,67900,67900,0
|
|
20240820,165600,248968900,67900,67900,67900,67900,0
|
|
20240820,165500,248968900,67900,67900,67900,67900,0
|
|
20240820,165400,248968900,67900,67900,67900,67900,0
|
|
20240820,165300,248968900,67900,67900,67900,67900,0
|
|
20240820,165200,248968900,67900,67900,67900,67900,0
|
|
20240820,165100,248968900,67900,67900,67900,67900,0
|
|
20240820,165000,248968900,67900,67900,67900,67900,0
|
|
20240820,164900,248968900,67900,67900,67900,67900,0
|
|
20240820,164800,248968900,67900,67900,67900,67900,0
|
|
20240820,164700,248968900,67900,67900,67900,67900,0
|
|
20240820,164600,248968900,67900,67900,67900,67900,16
|
|
20240820,164500,248968900,67900,67900,67900,67900,0
|
|
20240820,164400,248968900,67900,67900,67900,67900,0
|
|
20240820,164300,248968900,67900,67900,67900,67900,0
|
|
20240820,164200,248968900,67900,67900,67900,67900,0
|
|
20240820,164100,248968900,67900,67900,67900,67900,0
|
|
20240820,164000,248968900,67900,67900,67900,67900,0
|
|
20240820,163900,248968900,67900,67900,67900,67900,0
|
|
20240820,163800,248968900,67900,67900,67900,67900,0
|
|
20240820,163700,248968900,67900,67900,67900,67900,0
|
|
20240820,163600,248968900,67900,67900,67900,67900,0
|
|
20240820,163500,248968900,67900,67900,67900,67900,0
|
|
20240820,163400,248968900,67900,67900,67900,67900,0
|
|
20240820,163300,248968900,67900,67900,67900,67900,0
|
|
20240820,163200,248968900,67900,67900,67900,67900,0
|
|
20240820,163100,248968900,67900,67900,67900,67900,0
|
|
20240820,163000,248968900,67900,67900,67900,67900,0
|
|
20240820,162900,248968900,67900,67900,67900,67900,0
|
|
20240820,162800,248968900,67900,67900,67900,67900,0
|
|
20240820,162700,248968900,67900,67900,67900,67900,0
|
|
20240820,162600,248968900,67900,67900,67900,67900,0
|
|
20240820,162500,248968900,67900,67900,67900,67900,0
|
|
20240820,162400,248968900,67900,67900,67900,67900,0
|
|
20240820,162300,248968900,67900,67900,67900,67900,0
|
|
20240820,162200,248968900,67900,67900,67900,67900,0
|
|
20240820,162100,248968900,67900,67900,67900,67900,0
|
|
20240820,162000,248968900,67900,67900,67900,67900,0
|
|
20240820,161900,248968900,67900,67900,67900,67900,0
|
|
20240820,161800,248968900,67900,67900,67900,67900,0
|
|
20240820,161700,248968900,67900,67900,67900,67900,0
|
|
20240820,161600,248968900,67900,67900,67900,67900,16
|
|
20240820,161500,248968900,67900,67900,67900,67900,0
|
|
20240820,161400,248968900,67900,67900,67900,67900,0
|
|
20240820,161300,248968900,67900,67900,67900,67900,0
|
|
20240820,161200,248968900,67900,67900,67900,67900,0
|
|
20240820,161100,248968900,67900,67900,67900,67900,0
|
|
20240820,161000,248968900,67900,67900,67900,67900,0
|
|
20240820,160900,248968900,67900,67900,67900,67900,0
|
|
20240820,160800,248968900,67900,67900,67900,67900,0
|
|
20240820,160700,248968900,67900,67900,67900,67900,0
|
|
20240820,160600,248968900,67900,67900,67900,67900,0
|
|
20240820,160500,248968900,67900,67900,67900,67900,0
|
|
20240820,160400,248968900,67900,67900,67900,67900,0
|
|
20240820,160300,248968900,67900,67900,67900,67900,0
|
|
20240820,160200,248968900,67900,67900,67900,67900,0
|
|
20240820,160100,248968900,67900,67900,67900,67900,0
|
|
20240820,160000,248968900,67900,67900,67900,67900,0
|
|
20240820,155900,248968900,67900,67900,67900,67900,0
|
|
20240820,155800,248968900,67900,67900,67900,67900,0
|
|
20240820,155700,248968900,67900,67900,67900,67900,0
|
|
20240820,155600,248968900,67900,67900,67900,67900,0
|
|
20240820,155500,248968900,67900,67900,67900,67900,0
|
|
20240820,155400,248968900,67900,67900,67900,67900,0
|
|
20240820,155300,248968900,67900,67900,67900,67900,0
|
|
20240820,155200,248968900,67900,67900,67900,67900,0
|
|
20240820,155100,248968900,67900,67900,67900,67900,0
|
|
20240820,155000,248968900,67900,67900,67900,67900,0
|
|
20240820,154900,248968900,67900,67900,67900,67900,0
|
|
20240820,154800,248968900,67900,67900,67900,67900,0
|
|
20240820,154700,248968900,67900,67900,67900,67900,0
|
|
20240820,154600,248968900,67900,67900,67900,67900,16
|
|
20240820,154500,248968900,67900,67900,67900,67900,0
|
|
20240820,154400,248968900,67900,67900,67900,67900,0
|
|
20240820,154300,248968900,67900,67900,67900,67900,0
|
|
20240820,154200,248968900,67900,67900,67900,67900,0
|
|
20240820,154100,248968900,67900,67900,67900,67900,0
|
|
20240820,154000,248968900,67900,67900,67900,67900,0
|
|
20240820,153900,248968900,67900,67900,67900,67900,0
|
|
20240820,153800,248968900,67900,67900,67900,67900,0
|
|
20240820,153700,248968900,67900,67900,67900,67900,0
|
|
20240820,153600,248968900,67900,67900,67900,67900,0
|
|
20240820,153500,248968900,67900,67900,67900,67900,0
|
|
20240820,153400,248968900,67900,67900,67900,67900,0
|
|
20240820,153300,248968900,67900,67900,67900,67900,0
|
|
20240820,153200,248968900,67900,67900,67900,67900,0
|
|
20240820,153100,248968900,67900,67900,67900,67900,0
|
|
20240820,153000,248968900,67900,67900,67900,67900,16
|
|
20240820,152900,247882500,67500,67500,67500,67500,0
|
|
20240820,152800,247882500,67500,67500,67500,67500,0
|
|
20240820,152700,247882500,67500,67500,67500,67500,0
|
|
20240820,152600,247882500,67500,67500,67500,67500,0
|
|
20240820,152500,247882500,67500,67500,67500,67500,0
|
|
20240820,152400,247882500,67500,67500,67500,67500,0
|
|
20240820,152300,247882500,67500,67500,67500,67500,0
|
|
20240820,152200,247882500,67500,67500,67500,67500,0
|
|
20240820,152100,247882500,67500,67500,67500,67500,0
|
|
20240820,152000,247882500,67500,67500,67500,67500,0
|
|
20240820,151900,247882500,67500,67700,67700,67500,4
|
|
20240820,151800,247612100,67700,67700,67700,67700,3
|
|
20240820,151700,247409000,67900,67900,67900,67900,0
|
|
20240820,151600,247409000,67900,67900,67900,67900,1
|
|
20240820,151500,247341100,68000,68000,68000,68000,3
|
|
20240820,151400,247137100,68000,67700,68000,67700,15
|
|
20240820,151300,246118500,67700,67700,67700,67700,2
|
|
20240820,151200,245983100,67700,67700,67700,67700,7
|
|
20240820,151100,245509200,67500,67500,67500,67500,0
|
|
20240820,151000,245509200,67500,67500,67500,67500,1
|
|
20240820,150900,245441700,67500,67500,67500,67500,0
|
|
20240820,150800,245441700,67500,67500,67500,67500,0
|
|
20240820,150700,245441700,67500,67500,67500,67500,0
|
|
20240820,150600,245441700,67500,67500,67500,67500,0
|
|
20240820,150500,245441700,67500,67500,67500,67500,0
|
|
20240820,150400,245441700,67500,67500,67500,67500,0
|
|
20240820,150300,245441700,67500,67500,67500,67500,0
|
|
20240820,150200,245441700,67500,67500,67500,67500,0
|
|
20240820,150100,245441700,67500,67500,67500,67500,0
|
|
20240820,150000,245441700,67500,67700,67700,67500,5
|
|
20240820,145900,245104000,67500,67500,67500,67500,0
|
|
20240820,145800,245104000,67500,67500,67500,67500,0
|
|
20240820,145700,245104000,67500,67500,67500,67500,7
|
|
20240820,145600,244631500,67500,67500,67500,67500,0
|
|
20240820,145500,244631500,67500,67500,67500,67500,6
|
|
20240820,145400,244226500,67500,67500,67500,67500,0
|
|
20240820,145300,244226500,67500,67500,67500,67500,0
|
|
20240820,145200,244226500,67500,67500,67500,67500,0
|
|
20240820,145100,244226500,67500,67500,67500,67500,0
|
|
20240820,145000,244226500,67500,67500,67500,67500,9
|
|
20240820,144900,243619000,67700,67700,67700,67700,0
|
|
20240820,144800,243619000,67700,67700,67700,67700,0
|
|
20240820,144700,243619000,67700,67700,67700,67700,0
|
|
20240820,144600,243619000,67700,67700,67700,67700,0
|
|
20240820,144500,243619000,67700,67700,67700,67700,0
|
|
20240820,144400,243619000,67700,67700,67700,67700,0
|
|
20240820,144300,243619000,67700,67700,67700,67700,0
|
|
20240820,144200,243619000,67700,67700,67700,67700,10
|
|
20240820,144100,242942000,67700,67700,67700,67700,1
|
|
20240820,144000,242874300,67700,67600,67700,67600,2
|
|
20240820,143900,242739000,67600,67600,67600,67600,0
|
|
20240820,143800,242739000,67600,67600,67600,67600,0
|
|
20240820,143700,242739000,67600,67600,67600,67600,0
|
|
20240820,143600,242739000,67600,67600,67600,67600,10
|
|
20240820,143500,242063000,67400,67400,67400,67400,0
|
|
20240820,143400,242063000,67400,67400,67400,67400,0
|
|
20240820,143300,242063000,67400,67400,67400,67400,0
|
|
20240820,143200,242063000,67400,67400,67400,67400,0
|
|
20240820,143100,242063000,67400,67400,67400,67400,0
|
|
20240820,143000,242063000,67400,67400,67400,67400,1
|
|
20240820,142900,241995600,67400,67500,67500,67400,32
|
|
20240820,142800,239837100,67400,67500,67500,67400,84
|
|
20240820,142700,234167600,67400,67500,67500,67400,10
|
|
20240820,142600,233493100,67400,67400,67400,67400,5
|
|
20240820,142500,233156100,67500,67400,67500,67400,26
|
|
20240820,142400,231401500,67400,67500,67500,67400,11
|
|
20240820,142300,230659500,67400,67400,67400,67400,5
|
|
20240820,142200,230322500,67500,67500,67500,67500,121
|
|
20240820,142100,222155000,67600,67500,67600,67500,6
|
|
20240820,142000,221749800,67500,67500,67600,67500,16
|
|
20240820,141900,220669200,67500,67500,67500,67500,11
|
|
20240820,141800,219926700,67500,67500,67500,67500,5
|
|
20240820,141700,219589200,67500,67500,67500,67500,5
|
|
20240820,141600,219251700,67500,67500,67500,67500,9
|
|
20240820,141500,218644200,67500,67500,67500,67500,5
|
|
20240820,141400,218306700,67500,67600,67600,67500,7
|
|
20240820,141300,217834000,67500,67500,67500,67500,5
|
|
20240820,141200,217496500,67600,67500,67600,67500,21
|
|
20240820,141100,216077900,67500,67500,67600,67500,10
|
|
20240820,141000,215402800,67500,67500,67500,67500,6
|
|
20240820,140900,214997800,67500,67500,67500,67500,11
|
|
20240820,140800,214255300,67500,67500,67500,67500,5
|
|
20240820,140700,213917800,67500,67500,67500,67500,4
|
|
20240820,140600,213647800,67500,67400,67600,67400,72
|
|
20240820,140500,208784700,67400,67400,67400,67400,5
|
|
20240820,140400,208447700,67400,67500,67500,67400,3
|
|
20240820,140300,208245400,67600,67400,67600,67400,28
|
|
20240820,140200,206356300,67400,67400,67400,67400,4
|
|
20240820,140100,206086700,67400,67400,67400,67400,10
|
|
20240820,140000,205412700,67500,67400,67500,67400,10
|
|
20240820,135900,204738200,67500,67500,67500,67500,7
|
|
20240820,135800,204265700,67500,67500,67500,67500,9
|
|
20240820,135700,203658200,67500,67500,67500,67500,5
|
|
20240820,135600,203320700,67500,67500,67500,67500,10
|
|
20240820,135500,202645700,67500,67500,67500,67500,5
|
|
20240820,135400,202308200,67500,67500,67500,67500,5
|
|
20240820,135300,201970700,67500,67300,67900,67300,61
|
|
20240820,135200,197853300,67300,67400,67400,67300,12
|
|
20240820,135100,197045000,67300,67300,67300,67300,10
|
|
20240820,135000,196372000,67400,67300,67400,67300,61
|
|
20240820,134900,192261300,67300,67300,67300,67300,5
|
|
20240820,134800,191924800,67300,67300,67300,67300,9
|
|
20240820,134700,191319100,67300,67300,67300,67300,10
|
|
20240820,134600,190646100,67300,67300,67300,67300,5
|
|
20240820,134500,190309600,67300,67400,67400,67300,10
|
|
20240820,134400,189636100,67400,67300,67400,67300,54
|
|
20240820,134300,185996900,67300,67300,67300,67300,10
|
|
20240820,134200,185323900,67300,67300,67400,67300,11
|
|
20240820,134100,184583500,67400,67300,67400,67300,16
|
|
20240820,134000,183505600,67400,67200,67400,67200,146
|
|
20240820,133900,173694100,67300,67200,67300,67200,5
|
|
20240820,133800,173358000,67300,67300,67300,67300,5
|
|
20240820,133700,173021500,67200,67400,67500,67100,328
|
|
20240820,133600,150950200,67400,67400,67400,67400,5
|
|
20240820,133500,150613200,67400,67400,67400,67400,11
|
|
20240820,133400,149871800,67400,67400,67400,67400,9
|
|
20240820,133300,149265200,67400,67500,67500,67400,10
|
|
20240820,133200,148590700,67400,67400,67500,67400,266
|
|
20240820,133100,130638700,67500,67500,67500,67500,26
|
|
20240820,133000,128883700,67500,67500,67500,67500,11
|
|
20240820,132900,128141200,67500,67500,67500,67500,10
|
|
20240820,132800,127466200,67500,67500,67500,67500,5
|
|
20240820,132700,127128700,67500,67600,67600,67500,73
|
|
20240820,132600,122194400,67600,67600,67600,67600,10
|
|
20240820,132500,121518400,67800,67800,67800,67800,0
|
|
20240820,132400,121518400,67800,67800,67800,67800,0
|
|
20240820,132300,121518400,67800,67800,67800,67800,0
|
|
20240820,132200,121518400,67800,67800,67800,67800,0
|
|
20240820,132100,121518400,67800,67800,67800,67800,0
|
|
20240820,132000,121518400,67800,67700,67800,67700,48
|
|
20240820,131900,118268700,67700,67700,67700,67700,0
|
|
20240820,131800,118268700,67700,67700,67700,67700,76
|
|
20240820,131700,113123500,67700,67700,67700,67700,0
|
|
20240820,131600,113123500,67700,67700,67700,67700,0
|
|
20240820,131500,113123500,67700,67700,67700,67700,0
|
|
20240820,131400,113123500,67700,67700,67700,67700,0
|
|
20240820,131300,113123500,67700,67700,67700,67700,0
|
|
20240820,131200,113123500,67700,67700,67700,67700,0
|
|
20240820,131100,113123500,67700,67700,67700,67700,0
|
|
20240820,131000,113123500,67700,67700,67700,67700,1
|
|
20240820,130900,113055800,67700,67700,67700,67700,0
|
|
20240820,130800,113055800,67700,67700,67700,67700,0
|
|
20240820,130700,113055800,67700,67700,67700,67700,0
|
|
20240820,130600,113055800,67700,67700,67700,67700,0
|
|
20240820,130500,113055800,67700,67700,67700,67700,0
|
|
20240820,130400,113055800,67700,67700,67700,67700,0
|
|
20240820,130300,113055800,67700,67800,67800,67700,323
|
|
20240820,130200,91158300,67700,67700,67700,67700,0
|
|
20240820,130100,91158300,67700,67700,67700,67700,0
|
|
20240820,130000,91158300,67700,67800,67800,67700,18
|
|
20240820,125900,89938100,67800,67800,67800,67800,0
|
|
20240820,125800,89938100,67800,67800,67800,67800,0
|
|
20240820,125700,89938100,67800,67800,67800,67800,0
|
|
20240820,125600,89938100,67800,67800,67800,67800,0
|
|
20240820,125500,89938100,67800,67700,67800,67700,7
|
|
20240820,125400,89463700,67800,67800,67800,67800,0
|
|
20240820,125300,89463700,67800,67800,67800,67800,0
|
|
20240820,125200,89463700,67800,67800,67800,67800,2
|
|
20240820,125100,89328100,67700,67700,67700,67700,0
|
|
20240820,125000,89328100,67700,67700,67700,67700,1
|
|
20240820,124900,89260400,67800,67800,67800,67800,0
|
|
20240820,124800,89260400,67800,67800,67800,67800,0
|
|
20240820,124700,89260400,67800,67800,67800,67800,0
|
|
20240820,124600,89260400,67800,67800,67800,67800,2
|
|
20240820,124500,89124800,67800,67800,67800,67800,0
|
|
20240820,124400,89124800,67800,67800,67800,67800,0
|
|
20240820,124300,89124800,67800,67800,67800,67800,0
|
|
20240820,124200,89124800,67800,67800,67800,67800,0
|
|
20240820,124100,89124800,67800,67800,67800,67800,7
|
|
20240820,124000,88650200,67700,67700,67700,67700,0
|
|
20240820,123900,88650200,67700,67700,67700,67700,0
|
|
20240820,123800,88650200,67700,67700,67700,67700,0
|
|
20240820,123700,88650200,67700,67700,67700,67700,0
|
|
20240820,123600,88650200,67700,67700,67700,67700,0
|
|
20240820,123500,88650200,67700,67700,67700,67700,0
|
|
20240820,123400,88650200,67700,67700,67700,67700,0
|
|
20240820,123300,88650200,67700,67700,67700,67700,0
|
|
20240820,123200,88650200,67700,67700,67700,67700,0
|
|
20240820,123100,88650200,67700,67700,67700,67700,0
|
|
20240820,123000,88650200,67700,67700,67700,67700,1
|
|
20240820,122900,88582500,67800,67800,67800,67800,0
|
|
20240820,122800,88582500,67800,67800,67800,67800,0
|
|
20240820,122700,88582500,67800,67800,67800,67800,1
|
|
20240820,122600,88514700,67700,67700,67700,67700,0
|
|
20240820,122500,88514700,67700,67700,67700,67700,0
|
|
20240820,122400,88514700,67700,67700,67700,67700,0
|
|
20240820,122300,88514700,67700,67700,67700,67700,1
|
|
20240820,122200,88447000,67700,67700,67700,67700,0
|
|
20240820,122100,88447000,67700,67800,67800,67700,10
|
|
20240820,122000,87769200,67800,67800,67800,67800,0
|
|
20240820,121900,87769200,67800,67800,67800,67800,0
|
|
20240820,121800,87769200,67800,67700,67800,67700,2
|
|
20240820,121700,87633700,67700,67700,67700,67700,0
|
|
20240820,121600,87633700,67700,67700,67700,67700,0
|
|
20240820,121500,87633700,67700,67700,67700,67700,0
|
|
20240820,121400,87633700,67700,67700,67700,67700,0
|
|
20240820,121300,87633700,67700,67700,67700,67700,0
|
|
20240820,121200,87633700,67700,67700,67700,67700,0
|
|
20240820,121100,87633700,67700,67700,67700,67700,0
|
|
20240820,121000,87633700,67700,67700,67700,67700,1
|
|
20240820,120900,87566000,67700,67700,67700,67700,0
|
|
20240820,120800,87566000,67700,67700,67700,67700,0
|
|
20240820,120700,87566000,67700,67700,67700,67700,0
|
|
20240820,120600,87566000,67700,67800,67800,67700,67
|
|
20240820,120500,83023600,67800,67800,67800,67800,0
|
|
20240820,120400,83023600,67800,67800,67800,67800,0
|
|
20240820,120300,83023600,67800,67800,67800,67800,0
|
|
20240820,120200,83023600,67800,67800,67800,67800,0
|
|
20240820,120100,83023600,67800,67800,67800,67800,8
|
|
20240820,120000,82481200,67700,67700,67700,67700,0
|
|
20240820,115900,82481200,67700,67700,67700,67700,0
|
|
20240820,115800,82481200,67700,67700,67700,67700,0
|
|
20240820,115700,82481200,67700,67700,67700,67700,0
|
|
20240820,115600,82481200,67700,67700,67700,67700,0
|
|
20240820,115500,82481200,67700,67700,67700,67700,0
|
|
20240820,115400,82481200,67700,67700,67700,67700,0
|
|
20240820,115300,82481200,67700,67700,67700,67700,0
|
|
20240820,115200,82481200,67700,67700,67700,67700,0
|
|
20240820,115100,82481200,67700,67700,67700,67700,0
|
|
20240820,115000,82481200,67700,67700,67700,67700,2
|
|
20240820,114900,82345800,67800,67800,67800,67800,0
|
|
20240820,114800,82345800,67800,67800,67800,67800,0
|
|
20240820,114700,82345800,67800,67800,67800,67800,0
|
|
20240820,114600,82345800,67800,67800,67800,67800,0
|
|
20240820,114500,82345800,67800,67800,67800,67800,0
|
|
20240820,114400,82345800,67800,67800,67800,67800,0
|
|
20240820,114300,82345800,67800,67800,67800,67800,1
|
|
20240820,114200,82278000,67800,67800,67800,67800,0
|
|
20240820,114100,82278000,67800,67800,67800,67800,11
|
|
20240820,114000,81532200,67800,67700,67800,67700,4
|
|
20240820,113900,81261200,67800,67800,67800,67800,0
|
|
20240820,113800,81261200,67800,67800,67800,67800,52
|
|
20240820,113700,77735600,67700,67700,67700,67700,0
|
|
20240820,113600,77735600,67700,67700,67700,67700,0
|
|
20240820,113500,77735600,67700,67700,67700,67700,0
|
|
20240820,113400,77735600,67700,67700,67700,67700,50
|
|
20240820,113300,74350600,67700,67700,67700,67700,0
|
|
20240820,113200,74350600,67700,67700,67700,67700,0
|
|
20240820,113100,74350600,67700,67700,67700,67700,0
|
|
20240820,113000,74350600,67700,67700,67700,67700,1
|
|
20240820,112900,74282900,67800,67800,67800,67800,0
|
|
20240820,112800,74282900,67800,67800,67800,67800,0
|
|
20240820,112700,74282900,67800,67800,67800,67800,0
|
|
20240820,112600,74282900,67800,67800,67800,67800,0
|
|
20240820,112500,74282900,67800,67800,67800,67800,0
|
|
20240820,112400,74282900,67800,67800,67800,67800,0
|
|
20240820,112300,74282900,67800,67800,67800,67800,0
|
|
20240820,112200,74282900,67800,67800,67800,67800,0
|
|
20240820,112100,74282900,67800,67800,67800,67800,0
|
|
20240820,112000,74282900,67800,67800,67800,67800,12
|
|
20240820,111900,73469300,67800,67800,67800,67800,0
|
|
20240820,111800,73469300,67800,67800,67800,67800,0
|
|
20240820,111700,73469300,67800,67800,67800,67800,0
|
|
20240820,111600,73469300,67800,67800,67800,67800,1
|
|
20240820,111500,73401500,67700,67700,67800,67700,50
|
|
20240820,111400,70016200,67600,67600,67600,67600,0
|
|
20240820,111300,70016200,67600,67600,67600,67600,0
|
|
20240820,111200,70016200,67600,67600,67600,67600,0
|
|
20240820,111100,70016200,67600,67600,67600,67600,0
|
|
20240820,111000,70016200,67600,67600,67600,67600,2
|
|
20240820,110900,69881000,67700,67700,67700,67700,1
|
|
20240820,110800,69813300,67700,67700,67700,67700,0
|
|
20240820,110700,69813300,67700,67700,67700,67700,0
|
|
20240820,110600,69813300,67700,67700,67700,67700,0
|
|
20240820,110500,69813300,67700,67700,67700,67700,0
|
|
20240820,110400,69813300,67700,67700,67700,67700,0
|
|
20240820,110300,69813300,67700,67700,67700,67700,0
|
|
20240820,110200,69813300,67700,67700,67700,67700,0
|
|
20240820,110100,69813300,67700,67700,67700,67700,1
|
|
20240820,110000,69745600,67700,67700,67700,67700,11
|
|
20240820,105900,69000900,67500,67500,67500,67500,0
|
|
20240820,105800,69000900,67500,67500,67500,67500,0
|
|
20240820,105700,69000900,67500,67500,67500,67500,0
|
|
20240820,105600,69000900,67500,67500,67500,67500,0
|
|
20240820,105500,69000900,67500,67500,67500,67500,0
|
|
20240820,105400,69000900,67500,67500,67500,67500,0
|
|
20240820,105300,69000900,67500,67500,67500,67500,0
|
|
20240820,105200,69000900,67500,67500,67500,67500,0
|
|
20240820,105100,69000900,67500,67500,67500,67500,0
|
|
20240820,105000,69000900,67500,67500,67500,67500,2
|
|
20240820,104900,68865900,67500,67500,67500,67500,5
|
|
20240820,104800,68528400,67700,67700,67700,67700,0
|
|
20240820,104700,68528400,67700,67700,67700,67700,1
|
|
20240820,104600,68460700,67700,67700,67700,67700,0
|
|
20240820,104500,68460700,67700,67700,67700,67700,0
|
|
20240820,104400,68460700,67700,67700,67700,67700,0
|
|
20240820,104300,68460700,67700,67700,67700,67700,16
|
|
20240820,104200,67377500,67700,67700,67700,67700,0
|
|
20240820,104100,67377500,67700,67700,67700,67700,2
|
|
20240820,104000,67242100,67700,67500,67700,67500,18
|
|
20240820,103900,66024300,67600,67600,67600,67600,0
|
|
20240820,103800,66024300,67600,67600,67600,67600,4
|
|
20240820,103700,65753900,67600,67600,67600,67600,0
|
|
20240820,103600,65753900,67600,67600,67600,67600,0
|
|
20240820,103500,65753900,67600,67600,67600,67600,0
|
|
20240820,103400,65753900,67600,67600,67600,67600,0
|
|
20240820,103300,65753900,67600,67600,67600,67600,15
|
|
20240820,103200,64739900,67500,67500,67500,67500,0
|
|
20240820,103100,64739900,67500,67500,67500,67500,0
|
|
20240820,103000,64739900,67500,67500,67500,67500,2
|
|
20240820,102900,64604900,67600,67600,67600,67600,0
|
|
20240820,102800,64604900,67600,67600,67600,67600,0
|
|
20240820,102700,64604900,67600,67600,67600,67600,0
|
|
20240820,102600,64604900,67600,67600,67600,67600,1
|
|
20240820,102500,64537300,67600,67600,67600,67600,20
|
|
20240820,102400,63185300,67600,67600,67600,67600,20
|
|
20240820,102300,61833300,67600,67600,67600,67600,0
|
|
20240820,102200,61833300,67600,67600,67600,67600,0
|
|
20240820,102100,61833300,67600,67600,67600,67600,11
|
|
20240820,102000,61089700,67600,67500,67600,67500,20
|
|
20240820,101900,59738000,67600,67600,67600,67600,0
|
|
20240820,101800,59738000,67600,67600,67600,67600,0
|
|
20240820,101700,59738000,67600,67600,67600,67600,0
|
|
20240820,101600,59738000,67600,67600,67600,67600,0
|
|
20240820,101500,59738000,67600,67600,67600,67600,5
|
|
20240820,101400,59400000,67600,67600,67600,67600,3
|
|
20240820,101300,59197200,67600,67600,67600,67600,0
|
|
20240820,101200,59197200,67600,67600,67600,67600,0
|
|
20240820,101100,59197200,67600,67600,67600,67600,0
|
|
20240820,101000,59197200,67600,67700,67700,67600,9
|
|
20240820,100900,58588700,67500,67500,67500,67500,0
|
|
20240820,100800,58588700,67500,67500,67500,67500,0
|
|
20240820,100700,58588700,67500,67500,67500,67500,0
|
|
20240820,100600,58588700,67500,67500,67500,67500,0
|
|
20240820,100500,58588700,67500,67500,67500,67500,0
|
|
20240820,100400,58588700,67500,67500,67500,67500,0
|
|
20240820,100300,58588700,67500,67500,67500,67500,0
|
|
20240820,100200,58588700,67500,67500,67500,67500,0
|
|
20240820,100100,58588700,67500,67500,67500,67500,0
|
|
20240820,100000,58588700,67500,67500,67500,67500,13
|
|
20240820,095900,57711200,67400,67400,67400,67400,1
|
|
20240820,095800,57643800,67400,67400,67400,67400,0
|
|
20240820,095700,57643800,67400,67400,67400,67400,14
|
|
20240820,095600,56700200,67200,67400,67400,67200,4
|
|
20240820,095500,56431000,67500,67500,67500,67500,104
|
|
20240820,095400,49411000,67600,67600,67600,67600,2
|
|
20240820,095300,49275800,67700,67700,67700,67700,1
|
|
20240820,095200,49208100,67500,67500,67500,67500,0
|
|
20240820,095100,49208100,67500,67500,67500,67500,2
|
|
20240820,095000,49073100,67700,67500,67700,67500,2
|
|
20240820,094900,48937900,67700,67700,67700,67700,0
|
|
20240820,094800,48937900,67700,67700,67700,67700,0
|
|
20240820,094700,48937900,67700,67700,67700,67700,0
|
|
20240820,094600,48937900,67700,67700,67700,67700,0
|
|
20240820,094500,48937900,67700,67700,67700,67700,0
|
|
20240820,094400,48937900,67700,67700,67700,67700,1
|
|
20240820,094300,48870200,67500,67500,67600,67500,73
|
|
20240820,094200,43941900,67500,67500,67500,67500,0
|
|
20240820,094100,43941900,67500,67500,67500,67500,29
|
|
20240820,094000,41984400,67400,67400,67400,67400,3
|
|
20240820,093900,41782200,67200,67200,67200,67200,2
|
|
20240820,093800,41647800,67300,67300,67300,67300,1
|
|
20240820,093700,41580500,67500,67300,67500,67100,29
|
|
20240820,093600,39625000,67500,67400,67500,67000,296
|
|
20240820,093500,19738500,67600,67600,67600,67600,0
|
|
20240820,093400,19738500,67600,67600,67600,67600,0
|
|
20240820,093300,19738500,67600,67600,67600,67600,0
|
|
20240820,093200,19738500,67600,67600,67600,67600,1
|
|
20240820,093100,19670900,67400,67400,67400,67400,0
|
|
20240820,093000,19670900,67400,67500,67600,67400,129
|
|
20240820,092900,10971900,67600,67600,67600,67600,14
|
|
20240820,092800,10025500,67700,67700,67700,67700,0
|
|
20240820,092700,10025500,67700,67700,67700,67700,0
|
|
20240820,092600,10025500,67700,67700,67700,67700,0
|
|
20240820,092500,10025500,67700,67700,67700,67700,0
|
|
20240820,092400,10025500,67700,67700,67700,67700,0
|
|
20240820,092300,10025500,67700,67700,67700,67700,0
|
|
20240820,092200,10025500,67700,67700,67700,67700,28
|
|
20240820,092100,8129900,67700,67700,67700,67700,0
|
|
20240820,092000,8129900,67700,67700,67700,67700,15
|
|
20240820,091900,7114400,67700,67700,67700,67700,0
|
|
20240820,091800,7114400,67700,67700,67700,67700,0
|
|
20240820,091700,7114400,67700,67700,67700,67700,0
|
|
20240820,091600,7114400,67700,67700,67700,67700,0
|
|
20240820,091500,7114400,67700,67700,67700,67700,0
|
|
20240820,091400,7114400,67700,67700,67700,67700,1
|
|
20240820,091300,7046700,67500,67500,67500,67500,0
|
|
20240820,091200,7046700,67500,67500,67500,67500,0
|
|
20240820,091100,7046700,67500,67500,67500,67500,0
|
|
20240820,091000,7046700,67500,67700,67700,67500,17
|
|
20240820,090900,5899000,67700,67700,67700,67700,2
|
|
20240820,090800,5763600,67700,67700,67700,67700,7
|
|
20240820,090700,5289700,67700,67700,67700,67500,10
|
|
20240820,090600,4613200,67700,67700,67700,67700,0
|
|
20240820,090500,4613200,67700,67700,67700,67700,0
|
|
20240820,090400,4613200,67700,67700,67700,67700,31
|
|
20240820,090300,2514500,68000,67700,68000,67700,32
|
|
20240820,090200,339700,68000,68000,68000,68000,0
|
|
20240820,090100,339700,68000,68000,68000,68000,0
|
|
20240820,090000,339700,68000,67700,68000,67700,5
|