649 lines
32 KiB
CSV
649 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240822,194600,94229400,67800,67800,67800,67800,38
|
|
20240822,194500,94229400,67800,67800,67800,67800,0
|
|
20240822,194400,94229400,67800,67800,67800,67800,0
|
|
20240822,194300,94229400,67800,67800,67800,67800,0
|
|
20240822,194200,94229400,67800,67800,67800,67800,0
|
|
20240822,194100,94229400,67800,67800,67800,67800,0
|
|
20240822,194000,94229400,67800,67800,67800,67800,0
|
|
20240822,193900,94229400,67800,67800,67800,67800,0
|
|
20240822,193800,94229400,67800,67800,67800,67800,0
|
|
20240822,193700,94229400,67800,67800,67800,67800,0
|
|
20240822,193600,94229400,67800,67800,67800,67800,0
|
|
20240822,193500,94229400,67800,67800,67800,67800,0
|
|
20240822,193400,94229400,67800,67800,67800,67800,0
|
|
20240822,193300,94229400,67800,67800,67800,67800,0
|
|
20240822,193200,94229400,67800,67800,67800,67800,0
|
|
20240822,193100,94229400,67800,67800,67800,67800,0
|
|
20240822,193000,94229400,67800,67800,67800,67800,0
|
|
20240822,192900,94229400,67800,67800,67800,67800,0
|
|
20240822,192800,94229400,67800,67800,67800,67800,0
|
|
20240822,192700,94229400,67800,67800,67800,67800,0
|
|
20240822,192600,94229400,67800,67800,67800,67800,0
|
|
20240822,192500,94229400,67800,67800,67800,67800,0
|
|
20240822,192400,94229400,67800,67800,67800,67800,0
|
|
20240822,192300,94229400,67800,67800,67800,67800,0
|
|
20240822,192200,94229400,67800,67800,67800,67800,0
|
|
20240822,192100,94229400,67800,67800,67800,67800,0
|
|
20240822,192000,94229400,67800,67800,67800,67800,0
|
|
20240822,191900,94229400,67800,67800,67800,67800,0
|
|
20240822,191800,94229400,67800,67800,67800,67800,0
|
|
20240822,191700,94229400,67800,67800,67800,67800,0
|
|
20240822,191600,94229400,67800,67800,67800,67800,38
|
|
20240822,191500,94229400,67800,67800,67800,67800,0
|
|
20240822,191400,94229400,67800,67800,67800,67800,0
|
|
20240822,191300,94229400,67800,67800,67800,67800,0
|
|
20240822,191200,94229400,67800,67800,67800,67800,0
|
|
20240822,191100,94229400,67800,67800,67800,67800,0
|
|
20240822,191000,94229400,67800,67800,67800,67800,0
|
|
20240822,190900,94229400,67800,67800,67800,67800,0
|
|
20240822,190800,94229400,67800,67800,67800,67800,0
|
|
20240822,190700,94229400,67800,67800,67800,67800,0
|
|
20240822,190600,94229400,67800,67800,67800,67800,0
|
|
20240822,190500,94229400,67800,67800,67800,67800,0
|
|
20240822,190400,94229400,67800,67800,67800,67800,0
|
|
20240822,190300,94229400,67800,67800,67800,67800,0
|
|
20240822,190200,94229400,67800,67800,67800,67800,0
|
|
20240822,190100,94229400,67800,67800,67800,67800,0
|
|
20240822,190000,94229400,67800,67800,67800,67800,0
|
|
20240822,185900,94229400,67800,67800,67800,67800,0
|
|
20240822,185800,94229400,67800,67800,67800,67800,0
|
|
20240822,185700,94229400,67800,67800,67800,67800,0
|
|
20240822,185600,94229400,67800,67800,67800,67800,0
|
|
20240822,185500,94229400,67800,67800,67800,67800,0
|
|
20240822,185400,94229400,67800,67800,67800,67800,0
|
|
20240822,185300,94229400,67800,67800,67800,67800,0
|
|
20240822,185200,94229400,67800,67800,67800,67800,0
|
|
20240822,185100,94229400,67800,67800,67800,67800,0
|
|
20240822,185000,94229400,67800,67800,67800,67800,0
|
|
20240822,184900,94229400,67800,67800,67800,67800,0
|
|
20240822,184800,94229400,67800,67800,67800,67800,0
|
|
20240822,184700,94229400,67800,67800,67800,67800,0
|
|
20240822,184600,94229400,67800,67800,67800,67800,38
|
|
20240822,184500,94229400,67800,67800,67800,67800,0
|
|
20240822,184400,94229400,67800,67800,67800,67800,0
|
|
20240822,184300,94229400,67800,67800,67800,67800,0
|
|
20240822,184200,94229400,67800,67800,67800,67800,0
|
|
20240822,184100,94229400,67800,67800,67800,67800,0
|
|
20240822,184000,94229400,67800,67800,67800,67800,0
|
|
20240822,183900,94229400,67800,67800,67800,67800,0
|
|
20240822,183800,94229400,67800,67800,67800,67800,0
|
|
20240822,183700,94229400,67800,67800,67800,67800,0
|
|
20240822,183600,94229400,67800,67800,67800,67800,0
|
|
20240822,183500,94229400,67800,67800,67800,67800,0
|
|
20240822,183400,94229400,67800,67800,67800,67800,0
|
|
20240822,183300,94229400,67800,67800,67800,67800,0
|
|
20240822,183200,94229400,67800,67800,67800,67800,0
|
|
20240822,183100,94229400,67800,67800,67800,67800,0
|
|
20240822,183000,94229400,67800,67800,67800,67800,0
|
|
20240822,182900,94229400,67800,67800,67800,67800,0
|
|
20240822,182800,94229400,67800,67800,67800,67800,0
|
|
20240822,182700,94229400,67800,67800,67800,67800,0
|
|
20240822,182600,94229400,67800,67800,67800,67800,0
|
|
20240822,182500,94229400,67800,67800,67800,67800,0
|
|
20240822,182400,94229400,67800,67800,67800,67800,0
|
|
20240822,182300,94229400,67800,67800,67800,67800,0
|
|
20240822,182200,94229400,67800,67800,67800,67800,0
|
|
20240822,182100,94229400,67800,67800,67800,67800,0
|
|
20240822,182000,94229400,67800,67800,67800,67800,0
|
|
20240822,181900,94229400,67800,67800,67800,67800,0
|
|
20240822,181800,94229400,67800,67800,67800,67800,0
|
|
20240822,181700,94229400,67800,67800,67800,67800,0
|
|
20240822,181600,94229400,67800,67800,67800,67800,38
|
|
20240822,181500,94229400,67800,67800,67800,67800,0
|
|
20240822,181400,94229400,67800,67800,67800,67800,0
|
|
20240822,181300,94229400,67800,67800,67800,67800,0
|
|
20240822,181200,94229400,67800,67800,67800,67800,0
|
|
20240822,181100,94229400,67800,67800,67800,67800,0
|
|
20240822,181000,94229400,67800,67800,67800,67800,0
|
|
20240822,180900,94229400,67800,67800,67800,67800,0
|
|
20240822,180800,94229400,67800,67800,67800,67800,0
|
|
20240822,180700,94229400,67800,67800,67800,67800,0
|
|
20240822,180600,94229400,67800,67800,67800,67800,0
|
|
20240822,180500,94229400,67800,67800,67800,67800,0
|
|
20240822,180400,94229400,67800,67800,67800,67800,0
|
|
20240822,180300,94229400,67800,67800,67800,67800,0
|
|
20240822,180200,94229400,67800,67800,67800,67800,0
|
|
20240822,180100,94229400,67800,67800,67800,67800,0
|
|
20240822,180000,94229400,67800,67800,67800,67800,0
|
|
20240822,175900,94229400,67800,67800,67800,67800,0
|
|
20240822,175800,94229400,67800,67800,67800,67800,0
|
|
20240822,175700,94229400,67800,67800,67800,67800,0
|
|
20240822,175600,94229400,67800,67800,67800,67800,0
|
|
20240822,175500,94229400,67800,67800,67800,67800,0
|
|
20240822,175400,94229400,67800,67800,67800,67800,0
|
|
20240822,175300,94229400,67800,67800,67800,67800,0
|
|
20240822,175200,94229400,67800,67800,67800,67800,0
|
|
20240822,175100,94229400,67800,67800,67800,67800,0
|
|
20240822,175000,94229400,67800,67800,67800,67800,0
|
|
20240822,174900,94229400,67800,67800,67800,67800,0
|
|
20240822,174800,94229400,67800,67800,67800,67800,0
|
|
20240822,174700,94229400,67800,67800,67800,67800,0
|
|
20240822,174600,94229400,67800,67800,67800,67800,38
|
|
20240822,174500,94229400,67800,67800,67800,67800,0
|
|
20240822,174400,94229400,67800,67800,67800,67800,0
|
|
20240822,174300,94229400,67800,67800,67800,67800,0
|
|
20240822,174200,94229400,67800,67800,67800,67800,0
|
|
20240822,174100,94229400,67800,67800,67800,67800,0
|
|
20240822,174000,94229400,67800,67800,67800,67800,0
|
|
20240822,173900,94229400,67800,67800,67800,67800,0
|
|
20240822,173800,94229400,67800,67800,67800,67800,0
|
|
20240822,173700,94229400,67800,67800,67800,67800,0
|
|
20240822,173600,94229400,67800,67800,67800,67800,0
|
|
20240822,173500,94229400,67800,67800,67800,67800,0
|
|
20240822,173400,94229400,67800,67800,67800,67800,0
|
|
20240822,173300,94229400,67800,67800,67800,67800,0
|
|
20240822,173200,94229400,67800,67800,67800,67800,0
|
|
20240822,173100,94229400,67800,67800,67800,67800,0
|
|
20240822,173000,94229400,67800,67800,67800,67800,0
|
|
20240822,172900,94229400,67800,67800,67800,67800,0
|
|
20240822,172800,94229400,67800,67800,67800,67800,0
|
|
20240822,172700,94229400,67800,67800,67800,67800,0
|
|
20240822,172600,94229400,67800,67800,67800,67800,0
|
|
20240822,172500,94229400,67800,67800,67800,67800,0
|
|
20240822,172400,94229400,67800,67800,67800,67800,0
|
|
20240822,172300,94229400,67800,67800,67800,67800,0
|
|
20240822,172200,94229400,67800,67800,67800,67800,0
|
|
20240822,172100,94229400,67800,67800,67800,67800,0
|
|
20240822,172000,94229400,67800,67800,67800,67800,0
|
|
20240822,171900,94229400,67800,67800,67800,67800,0
|
|
20240822,171800,94229400,67800,67800,67800,67800,0
|
|
20240822,171700,94229400,67800,67800,67800,67800,0
|
|
20240822,171600,94229400,67800,67800,67800,67800,38
|
|
20240822,171500,94229400,67800,67800,67800,67800,0
|
|
20240822,171400,94229400,67800,67800,67800,67800,0
|
|
20240822,171300,94229400,67800,67800,67800,67800,0
|
|
20240822,171200,94229400,67800,67800,67800,67800,0
|
|
20240822,171100,94229400,67800,67800,67800,67800,0
|
|
20240822,171000,94229400,67800,67800,67800,67800,0
|
|
20240822,170900,94229400,67800,67800,67800,67800,0
|
|
20240822,170800,94229400,67800,67800,67800,67800,0
|
|
20240822,170700,94229400,67800,67800,67800,67800,0
|
|
20240822,170600,94229400,67800,67800,67800,67800,0
|
|
20240822,170500,94229400,67800,67800,67800,67800,0
|
|
20240822,170400,94229400,67800,67800,67800,67800,0
|
|
20240822,170300,94229400,67800,67800,67800,67800,0
|
|
20240822,170200,94229400,67800,67800,67800,67800,0
|
|
20240822,170100,94229400,67800,67800,67800,67800,0
|
|
20240822,170000,94229400,67800,67800,67800,67800,0
|
|
20240822,165900,94229400,67800,67800,67800,67800,0
|
|
20240822,165800,94229400,67800,67800,67800,67800,0
|
|
20240822,165700,94229400,67800,67800,67800,67800,0
|
|
20240822,165600,94229400,67800,67800,67800,67800,0
|
|
20240822,165500,94229400,67800,67800,67800,67800,0
|
|
20240822,165400,94229400,67800,67800,67800,67800,0
|
|
20240822,165300,94229400,67800,67800,67800,67800,0
|
|
20240822,165200,94229400,67800,67800,67800,67800,0
|
|
20240822,165100,94229400,67800,67800,67800,67800,0
|
|
20240822,165000,94229400,67800,67800,67800,67800,0
|
|
20240822,164900,94229400,67800,67800,67800,67800,0
|
|
20240822,164800,94229400,67800,67800,67800,67800,0
|
|
20240822,164700,94229400,67800,67800,67800,67800,0
|
|
20240822,164600,94229400,67800,67800,67800,67800,38
|
|
20240822,164500,94229400,67800,67800,67800,67800,0
|
|
20240822,164400,94229400,67800,67800,67800,67800,0
|
|
20240822,164300,94229400,67800,67800,67800,67800,0
|
|
20240822,164200,94229400,67800,67800,67800,67800,0
|
|
20240822,164100,94229400,67800,67800,67800,67800,0
|
|
20240822,164000,94229400,67800,67800,67800,67800,0
|
|
20240822,163900,94229400,67800,67800,67800,67800,0
|
|
20240822,163800,94229400,67800,67800,67800,67800,0
|
|
20240822,163700,94229400,67800,67800,67800,67800,0
|
|
20240822,163600,94229400,67800,67800,67800,67800,0
|
|
20240822,163500,94229400,67800,67800,67800,67800,0
|
|
20240822,163400,94229400,67800,67800,67800,67800,0
|
|
20240822,163300,94229400,67800,67800,67800,67800,0
|
|
20240822,163200,94229400,67800,67800,67800,67800,0
|
|
20240822,163100,94229400,67800,67800,67800,67800,0
|
|
20240822,163000,94229400,67800,67800,67800,67800,0
|
|
20240822,162900,94229400,67800,67800,67800,67800,0
|
|
20240822,162800,94229400,67800,67800,67800,67800,0
|
|
20240822,162700,94229400,67800,67800,67800,67800,0
|
|
20240822,162600,94229400,67800,67800,67800,67800,0
|
|
20240822,162500,94229400,67800,67800,67800,67800,0
|
|
20240822,162400,94229400,67800,67800,67800,67800,0
|
|
20240822,162300,94229400,67800,67800,67800,67800,0
|
|
20240822,162200,94229400,67800,67800,67800,67800,0
|
|
20240822,162100,94229400,67800,67800,67800,67800,0
|
|
20240822,162000,94229400,67800,67800,67800,67800,0
|
|
20240822,161900,94229400,67800,67800,67800,67800,0
|
|
20240822,161800,94229400,67800,67800,67800,67800,0
|
|
20240822,161700,94229400,67800,67800,67800,67800,0
|
|
20240822,161600,94229400,67800,67800,67800,67800,38
|
|
20240822,161500,94229400,67800,67800,67800,67800,0
|
|
20240822,161400,94229400,67800,67800,67800,67800,0
|
|
20240822,161300,94229400,67800,67800,67800,67800,0
|
|
20240822,161200,94229400,67800,67800,67800,67800,0
|
|
20240822,161100,94229400,67800,67800,67800,67800,0
|
|
20240822,161000,94229400,67800,67800,67800,67800,0
|
|
20240822,160900,94229400,67800,67800,67800,67800,0
|
|
20240822,160800,94229400,67800,67800,67800,67800,0
|
|
20240822,160700,94229400,67800,67800,67800,67800,0
|
|
20240822,160600,94229400,67800,67800,67800,67800,0
|
|
20240822,160500,94229400,67800,67800,67800,67800,0
|
|
20240822,160400,94229400,67800,67800,67800,67800,0
|
|
20240822,160300,94229400,67800,67800,67800,67800,0
|
|
20240822,160200,94229400,67800,67800,67800,67800,0
|
|
20240822,160100,94229400,67800,67800,67800,67800,0
|
|
20240822,160000,94229400,67800,67800,67800,67800,0
|
|
20240822,155900,94229400,67800,67800,67800,67800,0
|
|
20240822,155800,94229400,67800,67800,67800,67800,0
|
|
20240822,155700,94229400,67800,67800,67800,67800,0
|
|
20240822,155600,94229400,67800,67800,67800,67800,0
|
|
20240822,155500,94229400,67800,67800,67800,67800,0
|
|
20240822,155400,94229400,67800,67800,67800,67800,0
|
|
20240822,155300,94229400,67800,67800,67800,67800,0
|
|
20240822,155200,94229400,67800,67800,67800,67800,0
|
|
20240822,155100,94229400,67800,67800,67800,67800,0
|
|
20240822,155000,94229400,67800,67800,67800,67800,0
|
|
20240822,154900,94229400,67800,67800,67800,67800,0
|
|
20240822,154800,94229400,67800,67800,67800,67800,0
|
|
20240822,154700,94229400,67800,67800,67800,67800,0
|
|
20240822,154600,94229400,67800,67800,67800,67800,38
|
|
20240822,154500,94229400,67800,67800,67800,67800,0
|
|
20240822,154400,94229400,67800,67800,67800,67800,0
|
|
20240822,154300,94229400,67800,67800,67800,67800,0
|
|
20240822,154200,94229400,67800,67800,67800,67800,0
|
|
20240822,154100,94229400,67800,67800,67800,67800,0
|
|
20240822,154000,94229400,67800,67800,67800,67800,0
|
|
20240822,153900,94229400,67800,67800,67800,67800,0
|
|
20240822,153800,94229400,67800,67800,67800,67800,0
|
|
20240822,153700,94229400,67800,67800,67800,67800,0
|
|
20240822,153600,94229400,67800,67800,67800,67800,0
|
|
20240822,153500,94229400,67800,67800,67800,67800,0
|
|
20240822,153400,94229400,67800,67800,67800,67800,0
|
|
20240822,153300,94229400,67800,67800,67800,67800,0
|
|
20240822,153200,94229400,67800,67800,67800,67800,0
|
|
20240822,153100,94229400,67800,67800,67800,67800,0
|
|
20240822,153000,94229400,67800,67800,67800,67800,38
|
|
20240822,152900,91653000,68000,68000,68000,68000,0
|
|
20240822,152800,91653000,68000,68000,68000,68000,0
|
|
20240822,152700,91653000,68000,68000,68000,68000,0
|
|
20240822,152600,91653000,68000,68000,68000,68000,0
|
|
20240822,152500,91653000,68000,68000,68000,68000,0
|
|
20240822,152400,91653000,68000,68000,68000,68000,0
|
|
20240822,152300,91653000,68000,68000,68000,68000,0
|
|
20240822,152200,91653000,68000,68000,68000,68000,0
|
|
20240822,152100,91653000,68000,68000,68000,68000,0
|
|
20240822,152000,91653000,68000,68000,68000,68000,0
|
|
20240822,151900,91653000,68000,68000,68000,68000,2
|
|
20240822,151800,91517000,67800,67800,67800,67800,0
|
|
20240822,151700,91517000,67800,67800,67800,67800,0
|
|
20240822,151600,91517000,67800,67800,67800,67800,0
|
|
20240822,151500,91517000,67800,67800,67800,67800,0
|
|
20240822,151400,91517000,67800,67800,67800,67800,0
|
|
20240822,151300,91517000,67800,67800,67800,67800,0
|
|
20240822,151200,91517000,67800,67800,67800,67800,0
|
|
20240822,151100,91517000,67800,67800,67800,67800,0
|
|
20240822,151000,91517000,67800,68000,68000,67800,8
|
|
20240822,150900,90973200,68100,68100,68100,68100,0
|
|
20240822,150800,90973200,68100,68000,68100,68000,35
|
|
20240822,150700,88590600,68000,68000,68000,68000,0
|
|
20240822,150600,88590600,68000,68000,68000,68000,0
|
|
20240822,150500,88590600,68000,68000,68000,68000,0
|
|
20240822,150400,88590600,68000,68000,68000,68000,0
|
|
20240822,150300,88590600,68000,68000,68000,68000,0
|
|
20240822,150200,88590600,68000,68000,68000,68000,2
|
|
20240822,150100,88454600,67800,67800,67800,67800,0
|
|
20240822,150000,88454600,67800,67800,68000,67800,4
|
|
20240822,145900,88183200,67800,67800,67800,67800,0
|
|
20240822,145800,88183200,67800,67800,67800,67800,0
|
|
20240822,145700,88183200,67800,67800,67800,67800,1
|
|
20240822,145600,88115400,67800,67800,67800,67800,0
|
|
20240822,145500,88115400,67800,67800,67800,67800,0
|
|
20240822,145400,88115400,67800,67800,67800,67800,1
|
|
20240822,145300,88047600,67800,67800,67800,67800,0
|
|
20240822,145200,88047600,67800,67800,67800,67800,0
|
|
20240822,145100,88047600,67800,67800,67800,67800,1
|
|
20240822,145000,87979800,67800,67800,67800,67800,7
|
|
20240822,144900,87505200,67800,67800,67800,67800,0
|
|
20240822,144800,87505200,67800,67800,67800,67800,1
|
|
20240822,144700,87437400,67800,67800,67800,67800,0
|
|
20240822,144600,87437400,67800,67800,67800,67800,0
|
|
20240822,144500,87437400,67800,67800,67800,67800,1
|
|
20240822,144400,87369600,67800,67800,67800,67800,0
|
|
20240822,144300,87369600,67800,67800,67800,67800,1
|
|
20240822,144200,87301800,67800,67800,67800,67800,0
|
|
20240822,144100,87301800,67800,67800,67800,67800,0
|
|
20240822,144000,87301800,67800,67800,67800,67800,1
|
|
20240822,143900,87234000,67800,67800,67800,67800,0
|
|
20240822,143800,87234000,67800,67800,67800,67800,0
|
|
20240822,143700,87234000,67800,67800,67800,67800,1
|
|
20240822,143600,87166200,67800,67800,67800,67800,0
|
|
20240822,143500,87166200,67800,67800,67800,67800,1
|
|
20240822,143400,87098400,67800,67800,67800,67800,0
|
|
20240822,143300,87098400,67800,67800,67800,67800,0
|
|
20240822,143200,87098400,67800,67800,67800,67800,0
|
|
20240822,143100,87098400,67800,67800,67800,67800,1
|
|
20240822,143000,87030600,67800,67800,67800,67800,3
|
|
20240822,142900,86827200,67900,67900,67900,67900,0
|
|
20240822,142800,86827200,67900,67900,67900,67900,0
|
|
20240822,142700,86827200,67900,67900,67900,67900,0
|
|
20240822,142600,86827200,67900,67900,67900,67900,0
|
|
20240822,142500,86827200,67900,67900,67900,67900,0
|
|
20240822,142400,86827200,67900,67900,67900,67900,0
|
|
20240822,142300,86827200,67900,67900,67900,67900,0
|
|
20240822,142200,86827200,67900,67900,67900,67900,0
|
|
20240822,142100,86827200,67900,67900,67900,67900,0
|
|
20240822,142000,86827200,67900,67900,67900,67900,0
|
|
20240822,141900,86827200,67900,67900,67900,67900,0
|
|
20240822,141800,86827200,67900,67900,67900,67900,0
|
|
20240822,141700,86827200,67900,67900,67900,67900,0
|
|
20240822,141600,86827200,67900,67900,67900,67900,20
|
|
20240822,141500,85469200,67800,67800,67800,67800,0
|
|
20240822,141400,85469200,67800,67800,67800,67800,0
|
|
20240822,141300,85469200,67800,67800,67800,67800,0
|
|
20240822,141200,85469200,67800,67800,67800,67800,0
|
|
20240822,141100,85469200,67800,67800,67800,67800,0
|
|
20240822,141000,85469200,67800,67800,67800,67800,5
|
|
20240822,140900,85130200,67900,67900,67900,67900,0
|
|
20240822,140800,85130200,67900,67900,67900,67900,0
|
|
20240822,140700,85130200,67900,67900,67900,67900,0
|
|
20240822,140600,85130200,67900,67900,67900,67900,0
|
|
20240822,140500,85130200,67900,67900,67900,67900,1
|
|
20240822,140400,85062300,67800,67800,67800,67800,0
|
|
20240822,140300,85062300,67800,67800,67800,67800,0
|
|
20240822,140200,85062300,67800,67800,67800,67800,0
|
|
20240822,140100,85062300,67800,67800,67800,67800,0
|
|
20240822,140000,85062300,67800,67800,67800,67800,0
|
|
20240822,135900,85062300,67800,67800,67800,67800,0
|
|
20240822,135800,85062300,67800,67800,67800,67800,0
|
|
20240822,135700,85062300,67800,67800,67800,67800,0
|
|
20240822,135600,85062300,67800,67800,67800,67800,0
|
|
20240822,135500,85062300,67800,67800,67800,67800,0
|
|
20240822,135400,85062300,67800,67800,67800,67800,0
|
|
20240822,135300,85062300,67800,67800,67800,67800,0
|
|
20240822,135200,85062300,67800,67800,67800,67800,0
|
|
20240822,135100,85062300,67800,67800,67800,67800,0
|
|
20240822,135000,85062300,67800,67800,67800,67800,5
|
|
20240822,134900,84723300,67900,67900,67900,67900,0
|
|
20240822,134800,84723300,67900,67900,67900,67900,0
|
|
20240822,134700,84723300,67900,67900,67900,67900,0
|
|
20240822,134600,84723300,67900,67900,67900,67900,0
|
|
20240822,134500,84723300,67900,67900,67900,67900,0
|
|
20240822,134400,84723300,67900,67900,67900,67900,0
|
|
20240822,134300,84723300,67900,67900,67900,67900,0
|
|
20240822,134200,84723300,67900,67900,67900,67900,0
|
|
20240822,134100,84723300,67900,67900,67900,67900,0
|
|
20240822,134000,84723300,67900,67900,67900,67900,0
|
|
20240822,133900,84723300,67900,67900,67900,67900,1
|
|
20240822,133800,84655400,67900,67900,67900,67900,1
|
|
20240822,133700,84587500,67900,67900,67900,67900,0
|
|
20240822,133600,84587500,67900,67900,67900,67900,0
|
|
20240822,133500,84587500,67900,67900,67900,67900,0
|
|
20240822,133400,84587500,67900,67900,67900,67900,0
|
|
20240822,133300,84587500,67900,67900,67900,67900,0
|
|
20240822,133200,84587500,67900,67900,67900,67900,0
|
|
20240822,133100,84587500,67900,67900,67900,67900,12
|
|
20240822,133000,83772700,67900,67900,67900,67900,3
|
|
20240822,132900,83569000,67900,67900,67900,67900,0
|
|
20240822,132800,83569000,67900,67900,67900,67900,0
|
|
20240822,132700,83569000,67900,67900,67900,67900,0
|
|
20240822,132600,83569000,67900,67900,67900,67900,7
|
|
20240822,132500,83093700,67900,67900,67900,67900,0
|
|
20240822,132400,83093700,67900,67900,67900,67900,0
|
|
20240822,132300,83093700,67900,67900,67900,67900,0
|
|
20240822,132200,83093700,67900,67900,67900,67900,0
|
|
20240822,132100,83093700,67900,67900,67900,67900,0
|
|
20240822,132000,83093700,67900,67900,67900,67900,0
|
|
20240822,131900,83093700,67900,67900,67900,67900,0
|
|
20240822,131800,83093700,67900,67900,67900,67900,0
|
|
20240822,131700,83093700,67900,67900,67900,67900,0
|
|
20240822,131600,83093700,67900,67900,67900,67900,0
|
|
20240822,131500,83093700,67900,67900,67900,67900,0
|
|
20240822,131400,83093700,67900,67900,67900,67900,0
|
|
20240822,131300,83093700,67900,67900,67900,67900,0
|
|
20240822,131200,83093700,67900,67900,67900,67900,0
|
|
20240822,131100,83093700,67900,67900,67900,67900,2
|
|
20240822,131000,82957900,67900,67900,67900,67900,3
|
|
20240822,130900,82754200,68000,68000,68000,68000,0
|
|
20240822,130800,82754200,68000,68000,68000,68000,0
|
|
20240822,130700,82754200,68000,68000,68000,68000,0
|
|
20240822,130600,82754200,68000,68000,68000,68000,0
|
|
20240822,130500,82754200,68000,68000,68000,68000,1
|
|
20240822,130400,82686200,67900,67900,67900,67900,1
|
|
20240822,130300,82618300,68000,68000,68000,68000,0
|
|
20240822,130200,82618300,68000,68000,68000,68000,0
|
|
20240822,130100,82618300,68000,68000,68000,68000,0
|
|
20240822,130000,82618300,68000,68000,68000,68000,2
|
|
20240822,125900,82482300,68000,68000,68000,68000,1
|
|
20240822,125800,82414300,67800,67800,67800,67800,0
|
|
20240822,125700,82414300,67800,67800,67800,67800,0
|
|
20240822,125600,82414300,67800,67800,67800,67800,7
|
|
20240822,125500,81939700,67900,67900,67900,67900,1
|
|
20240822,125400,81871800,67900,67900,67900,67900,0
|
|
20240822,125300,81871800,67900,67900,67900,67900,2
|
|
20240822,125200,81736000,67900,67900,67900,67900,0
|
|
20240822,125100,81736000,67900,67900,67900,67900,0
|
|
20240822,125000,81736000,67900,67900,67900,67900,152
|
|
20240822,124900,71415200,68000,68000,68000,68000,0
|
|
20240822,124800,71415200,68000,68000,68000,68000,0
|
|
20240822,124700,71415200,68000,68000,68000,68000,0
|
|
20240822,124600,71415200,68000,68000,68000,68000,0
|
|
20240822,124500,71415200,68000,68000,68000,68000,0
|
|
20240822,124400,71415200,68000,68000,68000,68000,1
|
|
20240822,124300,71347200,68000,68000,68000,68000,1
|
|
20240822,124200,71279200,68000,68000,68000,68000,0
|
|
20240822,124100,71279200,68000,68000,68000,68000,1
|
|
20240822,124000,71211200,68000,67900,68000,67900,64
|
|
20240822,123900,66865300,68000,68000,68000,68000,0
|
|
20240822,123800,66865300,68000,68000,68000,68000,0
|
|
20240822,123700,66865300,68000,68000,68000,68000,0
|
|
20240822,123600,66865300,68000,68000,68000,68000,0
|
|
20240822,123500,66865300,68000,68000,68000,68000,7
|
|
20240822,123400,66389300,68000,68000,68000,68000,2
|
|
20240822,123300,66253300,67900,67900,67900,67900,0
|
|
20240822,123200,66253300,67900,67900,67900,67900,0
|
|
20240822,123100,66253300,67900,67900,67900,67900,2
|
|
20240822,123000,66117500,67900,67900,67900,67900,3
|
|
20240822,122900,65913800,68000,68000,68000,68000,0
|
|
20240822,122800,65913800,68000,68000,68000,68000,0
|
|
20240822,122700,65913800,68000,68000,68000,68000,0
|
|
20240822,122600,65913800,68000,68000,68000,68000,0
|
|
20240822,122500,65913800,68000,68000,68000,68000,0
|
|
20240822,122400,65913800,68000,68000,68000,68000,0
|
|
20240822,122300,65913800,68000,68000,68000,68000,0
|
|
20240822,122200,65913800,68000,68000,68000,68000,1
|
|
20240822,122100,65845800,68000,68000,68000,68000,0
|
|
20240822,122000,65845800,68000,68000,68000,68000,4
|
|
20240822,121900,65573800,67900,67900,67900,67900,0
|
|
20240822,121800,65573800,67900,67900,67900,67900,0
|
|
20240822,121700,65573800,67900,67900,67900,67900,0
|
|
20240822,121600,65573800,67900,67900,67900,67900,0
|
|
20240822,121500,65573800,67900,67900,67900,67900,0
|
|
20240822,121400,65573800,67900,67900,67900,67900,0
|
|
20240822,121300,65573800,67900,67900,67900,67900,0
|
|
20240822,121200,65573800,67900,67900,67900,67900,0
|
|
20240822,121100,65573800,67900,67900,67900,67900,0
|
|
20240822,121000,65573800,67900,67900,67900,67900,5
|
|
20240822,120900,65234300,68000,68000,68000,68000,0
|
|
20240822,120800,65234300,68000,68000,68000,68000,0
|
|
20240822,120700,65234300,68000,68000,68000,68000,0
|
|
20240822,120600,65234300,68000,68000,68000,68000,0
|
|
20240822,120500,65234300,68000,68000,68000,68000,0
|
|
20240822,120400,65234300,68000,68000,68000,68000,23
|
|
20240822,120300,63670300,68100,68100,68100,68100,0
|
|
20240822,120200,63670300,68100,68100,68100,68100,0
|
|
20240822,120100,63670300,68100,68100,68100,68100,0
|
|
20240822,120000,63670300,68100,68100,68100,68100,4
|
|
20240822,115900,63397900,68000,68000,68000,68000,0
|
|
20240822,115800,63397900,68000,68000,68000,68000,0
|
|
20240822,115700,63397900,68000,68000,68000,68000,0
|
|
20240822,115600,63397900,68000,68000,68000,68000,0
|
|
20240822,115500,63397900,68000,68000,68000,68000,0
|
|
20240822,115400,63397900,68000,68000,68000,68000,0
|
|
20240822,115300,63397900,68000,68000,68000,68000,0
|
|
20240822,115200,63397900,68000,68000,68000,68000,0
|
|
20240822,115100,63397900,68000,68000,68000,68000,2
|
|
20240822,115000,63261900,68000,68000,68000,68000,3
|
|
20240822,114900,63057900,68100,68100,68100,68100,0
|
|
20240822,114800,63057900,68100,68100,68100,68100,0
|
|
20240822,114700,63057900,68100,68100,68100,68100,0
|
|
20240822,114600,63057900,68100,68100,68100,68100,0
|
|
20240822,114500,63057900,68100,68100,68100,68100,0
|
|
20240822,114400,63057900,68100,68100,68100,68100,0
|
|
20240822,114300,63057900,68100,68100,68100,68100,0
|
|
20240822,114200,63057900,68100,68100,68100,68100,0
|
|
20240822,114100,63057900,68100,68100,68100,68100,0
|
|
20240822,114000,63057900,68100,68000,68100,68000,5
|
|
20240822,113900,62717500,68100,68100,68100,68100,0
|
|
20240822,113800,62717500,68100,68100,68100,68100,2
|
|
20240822,113700,62581300,68000,68000,68000,68000,0
|
|
20240822,113600,62581300,68000,68000,68000,68000,0
|
|
20240822,113500,62581300,68000,68000,68000,68000,0
|
|
20240822,113400,62581300,68000,68000,68000,68000,0
|
|
20240822,113300,62581300,68000,68000,68000,68000,0
|
|
20240822,113200,62581300,68000,68000,68000,68000,0
|
|
20240822,113100,62581300,68000,68000,68000,68000,0
|
|
20240822,113000,62581300,68000,68000,68000,68000,3
|
|
20240822,112900,62377300,68100,68100,68100,68100,0
|
|
20240822,112800,62377300,68100,68100,68100,68100,0
|
|
20240822,112700,62377300,68100,68100,68100,68100,0
|
|
20240822,112600,62377300,68100,68100,68100,68100,0
|
|
20240822,112500,62377300,68100,68100,68100,68100,0
|
|
20240822,112400,62377300,68100,68100,68100,68100,0
|
|
20240822,112300,62377300,68100,68100,68100,68100,0
|
|
20240822,112200,62377300,68100,68100,68100,68100,30
|
|
20240822,112100,60334300,68100,68100,68100,68100,0
|
|
20240822,112000,60334300,68100,68100,68100,68100,4
|
|
20240822,111900,60061900,68100,68100,68100,68100,1
|
|
20240822,111800,59993800,68100,68100,68100,68100,30
|
|
20240822,111700,57950800,68100,68100,68100,68100,0
|
|
20240822,111600,57950800,68100,68100,68100,68100,0
|
|
20240822,111500,57950800,68100,68100,68100,68100,0
|
|
20240822,111400,57950800,68100,68100,68100,68100,0
|
|
20240822,111300,57950800,68100,68100,68100,68100,0
|
|
20240822,111200,57950800,68100,68100,68100,68100,1
|
|
20240822,111100,57882700,68000,68000,68000,68000,0
|
|
20240822,111000,57882700,68000,68100,68100,68000,4
|
|
20240822,110900,57610600,68000,68000,68000,68000,0
|
|
20240822,110800,57610600,68000,68000,68000,68000,0
|
|
20240822,110700,57610600,68000,68000,68000,68000,0
|
|
20240822,110600,57610600,68000,68000,68000,68000,0
|
|
20240822,110500,57610600,68000,68000,68000,68000,3
|
|
20240822,110400,57406600,68100,68100,68100,68100,0
|
|
20240822,110300,57406600,68100,68100,68100,68100,0
|
|
20240822,110200,57406600,68100,68100,68100,68100,0
|
|
20240822,110100,57406600,68100,68100,68100,68100,0
|
|
20240822,110000,57406600,68100,68100,68100,68100,4
|
|
20240822,105900,57134200,68000,68000,68000,68000,0
|
|
20240822,105800,57134200,68000,68000,68000,68000,0
|
|
20240822,105700,57134200,68000,68000,68000,68000,5
|
|
20240822,105600,56794200,68000,68000,68000,68000,0
|
|
20240822,105500,56794200,68000,68000,68000,68000,0
|
|
20240822,105400,56794200,68000,68000,68000,68000,0
|
|
20240822,105300,56794200,68000,68000,68000,68000,25
|
|
20240822,105200,55094200,68000,68000,68000,68000,0
|
|
20240822,105100,55094200,68000,68000,68000,68000,0
|
|
20240822,105000,55094200,68000,68000,68000,68000,3
|
|
20240822,104900,54890200,68000,68000,68000,68000,0
|
|
20240822,104800,54890200,68000,68000,68000,68000,0
|
|
20240822,104700,54890200,68000,68000,68000,68000,0
|
|
20240822,104600,54890200,68000,68000,68000,68000,0
|
|
20240822,104500,54890200,68000,68000,68000,68000,1
|
|
20240822,104400,54822200,68000,68000,68000,68000,209
|
|
20240822,104300,40610200,68100,68100,68100,68100,0
|
|
20240822,104200,40610200,68100,68100,68100,68100,0
|
|
20240822,104100,40610200,68100,68100,68100,68100,0
|
|
20240822,104000,40610200,68100,68000,68100,68000,9
|
|
20240822,103900,39997600,68100,68100,68100,68100,0
|
|
20240822,103800,39997600,68100,68100,68100,68100,3
|
|
20240822,103700,39793300,68000,68000,68000,68000,0
|
|
20240822,103600,39793300,68000,68000,68000,68000,0
|
|
20240822,103500,39793300,68000,68000,68000,68000,0
|
|
20240822,103400,39793300,68000,68000,68000,68000,20
|
|
20240822,103300,38433300,68000,68000,68000,68000,0
|
|
20240822,103200,38433300,68000,68000,68000,68000,0
|
|
20240822,103100,38433300,68000,68000,68000,68000,0
|
|
20240822,103000,38433300,68000,68000,68000,68000,3
|
|
20240822,102900,38229300,68100,68100,68100,68100,0
|
|
20240822,102800,38229300,68100,68100,68100,68100,0
|
|
20240822,102700,38229300,68100,68100,68100,68100,0
|
|
20240822,102600,38229300,68100,68100,68100,68100,0
|
|
20240822,102500,38229300,68100,68100,68100,68100,55
|
|
20240822,102400,34483800,68100,68100,68100,68100,0
|
|
20240822,102300,34483800,68100,68100,68100,68100,0
|
|
20240822,102200,34483800,68100,68100,68100,68100,0
|
|
20240822,102100,34483800,68100,68100,68100,68100,0
|
|
20240822,102000,34483800,68100,68100,68100,68100,9
|
|
20240822,101900,33870900,68100,68100,68100,68100,0
|
|
20240822,101800,33870900,68100,68100,68100,68100,0
|
|
20240822,101700,33870900,68100,68100,68100,68100,0
|
|
20240822,101600,33870900,68100,68100,68100,68100,0
|
|
20240822,101500,33870900,68100,68100,68100,68100,0
|
|
20240822,101400,33870900,68100,68000,68100,68000,21
|
|
20240822,101300,32442800,68000,68000,68000,68000,30
|
|
20240822,101200,30402800,68000,68000,68000,68000,10
|
|
20240822,101100,29722800,68000,68000,68000,68000,0
|
|
20240822,101000,29722800,68000,68000,68000,68000,3
|
|
20240822,100900,29518800,68100,68100,68100,68100,1
|
|
20240822,100800,29450700,68100,68100,68100,68100,2
|
|
20240822,100700,29314500,68100,68100,68100,68100,0
|
|
20240822,100600,29314500,68100,68100,68100,68100,0
|
|
20240822,100500,29314500,68100,68100,68100,68100,0
|
|
20240822,100400,29314500,68100,68100,68100,68100,0
|
|
20240822,100300,29314500,68100,68100,68100,68100,0
|
|
20240822,100200,29314500,68100,68100,68100,68100,0
|
|
20240822,100100,29314500,68100,68100,68100,68100,1
|
|
20240822,100000,29246400,68100,68100,68100,68100,11
|
|
20240822,095900,28497300,68000,68000,68000,68000,0
|
|
20240822,095800,28497300,68000,68000,68000,68000,0
|
|
20240822,095700,28497300,68000,68000,68000,68000,1
|
|
20240822,095600,28429300,68000,68000,68000,68000,0
|
|
20240822,095500,28429300,68000,68000,68000,68000,0
|
|
20240822,095400,28429300,68000,68000,68000,68000,0
|
|
20240822,095300,28429300,68000,68000,68000,68000,0
|
|
20240822,095200,28429300,68000,68000,68000,68000,0
|
|
20240822,095100,28429300,68000,68000,68000,68000,0
|
|
20240822,095000,28429300,68000,68000,68000,68000,4
|
|
20240822,094900,28157300,68100,68100,68100,68100,50
|
|
20240822,094800,24752300,68100,68100,68100,68100,0
|
|
20240822,094700,24752300,68100,68100,68100,68100,150
|
|
20240822,094600,14537300,68100,68100,68100,68100,0
|
|
20240822,094500,14537300,68100,68100,68100,68100,0
|
|
20240822,094400,14537300,68100,68100,68100,68100,0
|
|
20240822,094300,14537300,68100,68100,68100,68100,0
|
|
20240822,094200,14537300,68100,68100,68100,68100,0
|
|
20240822,094100,14537300,68100,68100,68100,68100,10
|
|
20240822,094000,13856300,68100,68000,68100,68000,10
|
|
20240822,093900,13175400,68000,67900,68000,67900,2
|
|
20240822,093800,13039500,68100,68100,68100,68100,1
|
|
20240822,093700,12971400,68100,68100,68100,68100,1
|
|
20240822,093600,12903300,67900,67900,67900,67900,0
|
|
20240822,093500,12903300,67900,67900,67900,67900,0
|
|
20240822,093400,12903300,67900,67900,67900,67900,0
|
|
20240822,093300,12903300,67900,67900,67900,67900,0
|
|
20240822,093200,12903300,67900,67900,67900,67900,0
|
|
20240822,093100,12903300,67900,67900,68100,67900,7
|
|
20240822,093000,12427200,68000,68100,68100,68000,40
|
|
20240822,092900,9706800,68000,68000,68000,68000,0
|
|
20240822,092800,9706800,68000,68100,68100,68000,24
|
|
20240822,092700,8073700,68300,68300,68300,68300,0
|
|
20240822,092600,8073700,68300,68300,68300,68300,0
|
|
20240822,092500,8073700,68300,68300,68300,68300,0
|
|
20240822,092400,8073700,68300,68300,68300,68300,0
|
|
20240822,092300,8073700,68300,68300,68300,68300,0
|
|
20240822,092200,8073700,68300,68300,68300,68300,0
|
|
20240822,092100,8073700,68300,68300,68300,68300,19
|
|
20240822,092000,6776000,68300,68300,68300,68100,37
|
|
20240822,091900,4249900,68300,68300,68300,68300,0
|
|
20240822,091800,4249900,68300,68300,68300,68300,0
|
|
20240822,091700,4249900,68300,68300,68300,68300,0
|
|
20240822,091600,4249900,68300,68300,68300,68300,0
|
|
20240822,091500,4249900,68300,68300,68300,68300,0
|
|
20240822,091400,4249900,68300,68200,68300,68200,10
|
|
20240822,091300,3567200,68300,68300,68300,68300,0
|
|
20240822,091200,3567200,68300,68300,68300,68300,0
|
|
20240822,091100,3567200,68300,68300,68300,68300,0
|
|
20240822,091000,3567200,68300,68300,68300,68300,1
|
|
20240822,090900,3498900,67900,67900,67900,67900,1
|
|
20240822,090800,3431000,68300,68500,68500,68300,13
|
|
20240822,090700,2541400,67900,68300,69600,67900,31
|
|
20240822,090600,406800,67800,67800,67800,67800,0
|
|
20240822,090500,406800,67800,67800,67800,67800,0
|
|
20240822,090400,406800,67800,67800,67800,67800,0
|
|
20240822,090300,406800,67800,67800,67800,67800,0
|
|
20240822,090200,406800,67800,67800,67800,67800,0
|
|
20240822,090100,406800,67800,67800,67800,67800,0
|
|
20240822,090000,406800,67800,67800,67800,67800,6
|