649 lines
33 KiB
CSV
649 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240823,194600,138070000,67600,67600,67600,67600,16
|
|
20240823,194500,138070000,67600,67600,67600,67600,0
|
|
20240823,194400,138070000,67600,67600,67600,67600,0
|
|
20240823,194300,138070000,67600,67600,67600,67600,0
|
|
20240823,194200,138070000,67600,67600,67600,67600,0
|
|
20240823,194100,138070000,67600,67600,67600,67600,0
|
|
20240823,194000,138070000,67600,67600,67600,67600,0
|
|
20240823,193900,138070000,67600,67600,67600,67600,0
|
|
20240823,193800,138070000,67600,67600,67600,67600,0
|
|
20240823,193700,138070000,67600,67600,67600,67600,0
|
|
20240823,193600,138070000,67600,67600,67600,67600,0
|
|
20240823,193500,138070000,67600,67600,67600,67600,0
|
|
20240823,193400,138070000,67600,67600,67600,67600,0
|
|
20240823,193300,138070000,67600,67600,67600,67600,0
|
|
20240823,193200,138070000,67600,67600,67600,67600,0
|
|
20240823,193100,138070000,67600,67600,67600,67600,0
|
|
20240823,193000,138070000,67600,67600,67600,67600,0
|
|
20240823,192900,138070000,67600,67600,67600,67600,0
|
|
20240823,192800,138070000,67600,67600,67600,67600,0
|
|
20240823,192700,138070000,67600,67600,67600,67600,0
|
|
20240823,192600,138070000,67600,67600,67600,67600,0
|
|
20240823,192500,138070000,67600,67600,67600,67600,0
|
|
20240823,192400,138070000,67600,67600,67600,67600,0
|
|
20240823,192300,138070000,67600,67600,67600,67600,0
|
|
20240823,192200,138070000,67600,67600,67600,67600,0
|
|
20240823,192100,138070000,67600,67600,67600,67600,0
|
|
20240823,192000,138070000,67600,67600,67600,67600,0
|
|
20240823,191900,138070000,67600,67600,67600,67600,0
|
|
20240823,191800,138070000,67600,67600,67600,67600,0
|
|
20240823,191700,138070000,67600,67600,67600,67600,0
|
|
20240823,191600,138070000,67600,67600,67600,67600,16
|
|
20240823,191500,138070000,67600,67600,67600,67600,0
|
|
20240823,191400,138070000,67600,67600,67600,67600,0
|
|
20240823,191300,138070000,67600,67600,67600,67600,0
|
|
20240823,191200,138070000,67600,67600,67600,67600,0
|
|
20240823,191100,138070000,67600,67600,67600,67600,0
|
|
20240823,191000,138070000,67600,67600,67600,67600,0
|
|
20240823,190900,138070000,67600,67600,67600,67600,0
|
|
20240823,190800,138070000,67600,67600,67600,67600,0
|
|
20240823,190700,138070000,67600,67600,67600,67600,0
|
|
20240823,190600,138070000,67600,67600,67600,67600,0
|
|
20240823,190500,138070000,67600,67600,67600,67600,0
|
|
20240823,190400,138070000,67600,67600,67600,67600,0
|
|
20240823,190300,138070000,67600,67600,67600,67600,0
|
|
20240823,190200,138070000,67600,67600,67600,67600,0
|
|
20240823,190100,138070000,67600,67600,67600,67600,0
|
|
20240823,190000,138070000,67600,67600,67600,67600,0
|
|
20240823,185900,138070000,67600,67600,67600,67600,0
|
|
20240823,185800,138070000,67600,67600,67600,67600,0
|
|
20240823,185700,138070000,67600,67600,67600,67600,0
|
|
20240823,185600,138070000,67600,67600,67600,67600,0
|
|
20240823,185500,138070000,67600,67600,67600,67600,0
|
|
20240823,185400,138070000,67600,67600,67600,67600,0
|
|
20240823,185300,138070000,67600,67600,67600,67600,0
|
|
20240823,185200,138070000,67600,67600,67600,67600,0
|
|
20240823,185100,138070000,67600,67600,67600,67600,0
|
|
20240823,185000,138070000,67600,67600,67600,67600,0
|
|
20240823,184900,138070000,67600,67600,67600,67600,0
|
|
20240823,184800,138070000,67600,67600,67600,67600,0
|
|
20240823,184700,138070000,67600,67600,67600,67600,0
|
|
20240823,184600,138070000,67600,67600,67600,67600,16
|
|
20240823,184500,138070000,67600,67600,67600,67600,0
|
|
20240823,184400,138070000,67600,67600,67600,67600,0
|
|
20240823,184300,138070000,67600,67600,67600,67600,0
|
|
20240823,184200,138070000,67600,67600,67600,67600,0
|
|
20240823,184100,138070000,67600,67600,67600,67600,0
|
|
20240823,184000,138070000,67600,67600,67600,67600,0
|
|
20240823,183900,138070000,67600,67600,67600,67600,0
|
|
20240823,183800,138070000,67600,67600,67600,67600,0
|
|
20240823,183700,138070000,67600,67600,67600,67600,0
|
|
20240823,183600,138070000,67600,67600,67600,67600,0
|
|
20240823,183500,138070000,67600,67600,67600,67600,0
|
|
20240823,183400,138070000,67600,67600,67600,67600,0
|
|
20240823,183300,138070000,67600,67600,67600,67600,0
|
|
20240823,183200,138070000,67600,67600,67600,67600,0
|
|
20240823,183100,138070000,67600,67600,67600,67600,0
|
|
20240823,183000,138070000,67600,67600,67600,67600,0
|
|
20240823,182900,138070000,67600,67600,67600,67600,0
|
|
20240823,182800,138070000,67600,67600,67600,67600,0
|
|
20240823,182700,138070000,67600,67600,67600,67600,0
|
|
20240823,182600,138070000,67600,67600,67600,67600,0
|
|
20240823,182500,138070000,67600,67600,67600,67600,0
|
|
20240823,182400,138070000,67600,67600,67600,67600,0
|
|
20240823,182300,138070000,67600,67600,67600,67600,0
|
|
20240823,182200,138070000,67600,67600,67600,67600,0
|
|
20240823,182100,138070000,67600,67600,67600,67600,0
|
|
20240823,182000,138070000,67600,67600,67600,67600,0
|
|
20240823,181900,138070000,67600,67600,67600,67600,0
|
|
20240823,181800,138070000,67600,67600,67600,67600,0
|
|
20240823,181700,138070000,67600,67600,67600,67600,0
|
|
20240823,181600,138070000,67600,67600,67600,67600,16
|
|
20240823,181500,138070000,67600,67600,67600,67600,0
|
|
20240823,181400,138070000,67600,67600,67600,67600,0
|
|
20240823,181300,138070000,67600,67600,67600,67600,0
|
|
20240823,181200,138070000,67600,67600,67600,67600,0
|
|
20240823,181100,138070000,67600,67600,67600,67600,0
|
|
20240823,181000,138070000,67600,67600,67600,67600,0
|
|
20240823,180900,138070000,67600,67600,67600,67600,0
|
|
20240823,180800,138070000,67600,67600,67600,67600,0
|
|
20240823,180700,138070000,67600,67600,67600,67600,0
|
|
20240823,180600,138070000,67600,67600,67600,67600,0
|
|
20240823,180500,138070000,67600,67600,67600,67600,0
|
|
20240823,180400,138070000,67600,67600,67600,67600,0
|
|
20240823,180300,138070000,67600,67600,67600,67600,0
|
|
20240823,180200,138070000,67600,67600,67600,67600,0
|
|
20240823,180100,138070000,67600,67600,67600,67600,0
|
|
20240823,180000,138070000,67600,67600,67600,67600,0
|
|
20240823,175900,138070000,67600,67600,67600,67600,0
|
|
20240823,175800,138070000,67600,67600,67600,67600,0
|
|
20240823,175700,138070000,67600,67600,67600,67600,0
|
|
20240823,175600,138070000,67600,67600,67600,67600,0
|
|
20240823,175500,138070000,67600,67600,67600,67600,0
|
|
20240823,175400,138070000,67600,67600,67600,67600,0
|
|
20240823,175300,138070000,67600,67600,67600,67600,0
|
|
20240823,175200,138070000,67600,67600,67600,67600,0
|
|
20240823,175100,138070000,67600,67600,67600,67600,0
|
|
20240823,175000,138070000,67600,67600,67600,67600,0
|
|
20240823,174900,138070000,67600,67600,67600,67600,0
|
|
20240823,174800,138070000,67600,67600,67600,67600,0
|
|
20240823,174700,138070000,67600,67600,67600,67600,0
|
|
20240823,174600,138070000,67600,67600,67600,67600,16
|
|
20240823,174500,138070000,67600,67600,67600,67600,0
|
|
20240823,174400,138070000,67600,67600,67600,67600,0
|
|
20240823,174300,138070000,67600,67600,67600,67600,0
|
|
20240823,174200,138070000,67600,67600,67600,67600,0
|
|
20240823,174100,138070000,67600,67600,67600,67600,0
|
|
20240823,174000,138070000,67600,67600,67600,67600,0
|
|
20240823,173900,138070000,67600,67600,67600,67600,0
|
|
20240823,173800,138070000,67600,67600,67600,67600,0
|
|
20240823,173700,138070000,67600,67600,67600,67600,0
|
|
20240823,173600,138070000,67600,67600,67600,67600,0
|
|
20240823,173500,138070000,67600,67600,67600,67600,0
|
|
20240823,173400,138070000,67600,67600,67600,67600,0
|
|
20240823,173300,138070000,67600,67600,67600,67600,0
|
|
20240823,173200,138070000,67600,67600,67600,67600,0
|
|
20240823,173100,138070000,67600,67600,67600,67600,0
|
|
20240823,173000,138070000,67600,67600,67600,67600,0
|
|
20240823,172900,138070000,67600,67600,67600,67600,0
|
|
20240823,172800,138070000,67600,67600,67600,67600,0
|
|
20240823,172700,138070000,67600,67600,67600,67600,0
|
|
20240823,172600,138070000,67600,67600,67600,67600,0
|
|
20240823,172500,138070000,67600,67600,67600,67600,0
|
|
20240823,172400,138070000,67600,67600,67600,67600,0
|
|
20240823,172300,138070000,67600,67600,67600,67600,0
|
|
20240823,172200,138070000,67600,67600,67600,67600,0
|
|
20240823,172100,138070000,67600,67600,67600,67600,0
|
|
20240823,172000,138070000,67600,67600,67600,67600,0
|
|
20240823,171900,138070000,67600,67600,67600,67600,0
|
|
20240823,171800,138070000,67600,67600,67600,67600,0
|
|
20240823,171700,138070000,67600,67600,67600,67600,0
|
|
20240823,171600,138070000,67600,67600,67600,67600,16
|
|
20240823,171500,138070000,67600,67600,67600,67600,0
|
|
20240823,171400,138070000,67600,67600,67600,67600,0
|
|
20240823,171300,138070000,67600,67600,67600,67600,0
|
|
20240823,171200,138070000,67600,67600,67600,67600,0
|
|
20240823,171100,138070000,67600,67600,67600,67600,0
|
|
20240823,171000,138070000,67600,67600,67600,67600,0
|
|
20240823,170900,138070000,67600,67600,67600,67600,0
|
|
20240823,170800,138070000,67600,67600,67600,67600,0
|
|
20240823,170700,138070000,67600,67600,67600,67600,0
|
|
20240823,170600,138070000,67600,67600,67600,67600,0
|
|
20240823,170500,138070000,67600,67600,67600,67600,0
|
|
20240823,170400,138070000,67600,67600,67600,67600,0
|
|
20240823,170300,138070000,67600,67600,67600,67600,0
|
|
20240823,170200,138070000,67600,67600,67600,67600,0
|
|
20240823,170100,138070000,67600,67600,67600,67600,0
|
|
20240823,170000,138070000,67600,67600,67600,67600,0
|
|
20240823,165900,138070000,67600,67600,67600,67600,0
|
|
20240823,165800,138070000,67600,67600,67600,67600,0
|
|
20240823,165700,138070000,67600,67600,67600,67600,0
|
|
20240823,165600,138070000,67600,67600,67600,67600,0
|
|
20240823,165500,138070000,67600,67600,67600,67600,0
|
|
20240823,165400,138070000,67600,67600,67600,67600,0
|
|
20240823,165300,138070000,67600,67600,67600,67600,0
|
|
20240823,165200,138070000,67600,67600,67600,67600,0
|
|
20240823,165100,138070000,67600,67600,67600,67600,0
|
|
20240823,165000,138070000,67600,67600,67600,67600,0
|
|
20240823,164900,138070000,67600,67600,67600,67600,0
|
|
20240823,164800,138070000,67600,67600,67600,67600,0
|
|
20240823,164700,138070000,67600,67600,67600,67600,0
|
|
20240823,164600,138070000,67600,67600,67600,67600,16
|
|
20240823,164500,138070000,67600,67600,67600,67600,0
|
|
20240823,164400,138070000,67600,67600,67600,67600,0
|
|
20240823,164300,138070000,67600,67600,67600,67600,0
|
|
20240823,164200,138070000,67600,67600,67600,67600,0
|
|
20240823,164100,138070000,67600,67600,67600,67600,0
|
|
20240823,164000,138070000,67600,67600,67600,67600,0
|
|
20240823,163900,138070000,67600,67600,67600,67600,0
|
|
20240823,163800,138070000,67600,67600,67600,67600,0
|
|
20240823,163700,138070000,67600,67600,67600,67600,0
|
|
20240823,163600,138070000,67600,67600,67600,67600,0
|
|
20240823,163500,138070000,67600,67600,67600,67600,0
|
|
20240823,163400,138070000,67600,67600,67600,67600,0
|
|
20240823,163300,138070000,67600,67600,67600,67600,0
|
|
20240823,163200,138070000,67600,67600,67600,67600,0
|
|
20240823,163100,138070000,67600,67600,67600,67600,0
|
|
20240823,163000,138070000,67600,67600,67600,67600,0
|
|
20240823,162900,138070000,67600,67600,67600,67600,0
|
|
20240823,162800,138070000,67600,67600,67600,67600,0
|
|
20240823,162700,138070000,67600,67600,67600,67600,0
|
|
20240823,162600,138070000,67600,67600,67600,67600,0
|
|
20240823,162500,138070000,67600,67600,67600,67600,0
|
|
20240823,162400,138070000,67600,67600,67600,67600,0
|
|
20240823,162300,138070000,67600,67600,67600,67600,0
|
|
20240823,162200,138070000,67600,67600,67600,67600,0
|
|
20240823,162100,138070000,67600,67600,67600,67600,0
|
|
20240823,162000,138070000,67600,67600,67600,67600,0
|
|
20240823,161900,138070000,67600,67600,67600,67600,0
|
|
20240823,161800,138070000,67600,67600,67600,67600,0
|
|
20240823,161700,138070000,67600,67600,67600,67600,0
|
|
20240823,161600,138070000,67600,67600,67600,67600,16
|
|
20240823,161500,138070000,67600,67600,67600,67600,0
|
|
20240823,161400,138070000,67600,67600,67600,67600,0
|
|
20240823,161300,138070000,67600,67600,67600,67600,0
|
|
20240823,161200,138070000,67600,67600,67600,67600,0
|
|
20240823,161100,138070000,67600,67600,67600,67600,0
|
|
20240823,161000,138070000,67600,67600,67600,67600,0
|
|
20240823,160900,138070000,67600,67600,67600,67600,0
|
|
20240823,160800,138070000,67600,67600,67600,67600,0
|
|
20240823,160700,138070000,67600,67600,67600,67600,0
|
|
20240823,160600,138070000,67600,67600,67600,67600,0
|
|
20240823,160500,138070000,67600,67600,67600,67600,0
|
|
20240823,160400,138070000,67600,67600,67600,67600,0
|
|
20240823,160300,138070000,67600,67600,67600,67600,0
|
|
20240823,160200,138070000,67600,67600,67600,67600,0
|
|
20240823,160100,138070000,67600,67600,67600,67600,0
|
|
20240823,160000,138070000,67600,67600,67600,67600,0
|
|
20240823,155900,138070000,67600,67600,67600,67600,0
|
|
20240823,155800,138070000,67600,67600,67600,67600,0
|
|
20240823,155700,138070000,67600,67600,67600,67600,0
|
|
20240823,155600,138070000,67600,67600,67600,67600,0
|
|
20240823,155500,138070000,67600,67600,67600,67600,0
|
|
20240823,155400,138070000,67600,67600,67600,67600,0
|
|
20240823,155300,138070000,67600,67600,67600,67600,0
|
|
20240823,155200,138070000,67600,67600,67600,67600,0
|
|
20240823,155100,138070000,67600,67600,67600,67600,0
|
|
20240823,155000,138070000,67600,67600,67600,67600,0
|
|
20240823,154900,138070000,67600,67600,67600,67600,0
|
|
20240823,154800,138070000,67600,67600,67600,67600,0
|
|
20240823,154700,138070000,67600,67600,67600,67600,0
|
|
20240823,154600,138070000,67600,67600,67600,67600,16
|
|
20240823,154500,138070000,67600,67600,67600,67600,0
|
|
20240823,154400,138070000,67600,67600,67600,67600,0
|
|
20240823,154300,138070000,67600,67600,67600,67600,0
|
|
20240823,154200,138070000,67600,67600,67600,67600,0
|
|
20240823,154100,138070000,67600,67600,67600,67600,0
|
|
20240823,154000,138070000,67600,67600,67600,67600,0
|
|
20240823,153900,138070000,67600,67600,67600,67600,0
|
|
20240823,153800,138070000,67600,67600,67600,67600,0
|
|
20240823,153700,138070000,67600,67600,67600,67600,0
|
|
20240823,153600,138070000,67600,67600,67600,67600,0
|
|
20240823,153500,138070000,67600,67600,67600,67600,0
|
|
20240823,153400,138070000,67600,67600,67600,67600,0
|
|
20240823,153300,138070000,67600,67600,67600,67600,0
|
|
20240823,153200,138070000,67600,67600,67600,67600,0
|
|
20240823,153100,138070000,67600,67600,67600,67600,0
|
|
20240823,153000,138070000,67600,67600,67600,67600,16
|
|
20240823,152900,136988400,67500,67500,67500,67500,0
|
|
20240823,152800,136988400,67500,67500,67500,67500,0
|
|
20240823,152700,136988400,67500,67500,67500,67500,0
|
|
20240823,152600,136988400,67500,67500,67500,67500,0
|
|
20240823,152500,136988400,67500,67500,67500,67500,0
|
|
20240823,152400,136988400,67500,67500,67500,67500,0
|
|
20240823,152300,136988400,67500,67500,67500,67500,0
|
|
20240823,152200,136988400,67500,67500,67500,67500,0
|
|
20240823,152100,136988400,67500,67500,67500,67500,0
|
|
20240823,152000,136988400,67500,67500,67500,67500,0
|
|
20240823,151900,136988400,67500,67500,67500,67500,0
|
|
20240823,151800,136988400,67500,67500,67500,67500,0
|
|
20240823,151700,136988400,67500,67500,67500,67500,0
|
|
20240823,151600,136988400,67500,67500,67500,67500,0
|
|
20240823,151500,136988400,67500,67500,67500,67500,0
|
|
20240823,151400,136988400,67500,67500,67500,67500,0
|
|
20240823,151300,136988400,67500,67500,67500,67500,0
|
|
20240823,151200,136988400,67500,67500,67500,67500,2
|
|
20240823,151100,136853400,67500,67500,67500,67500,0
|
|
20240823,151000,136853400,67500,67500,67500,67500,11
|
|
20240823,150900,136110900,67500,67700,67700,67500,3
|
|
20240823,150800,135908000,67700,67700,67700,67700,0
|
|
20240823,150700,135908000,67700,67700,67700,67700,0
|
|
20240823,150600,135908000,67700,67700,67700,67700,0
|
|
20240823,150500,135908000,67700,67700,67700,67700,0
|
|
20240823,150400,135908000,67700,67700,67700,67700,0
|
|
20240823,150300,135908000,67700,67700,67700,67700,0
|
|
20240823,150200,135908000,67700,67600,67700,67600,2
|
|
20240823,150100,135772700,67500,67500,67500,67500,10
|
|
20240823,150000,135097700,67600,67500,68000,67500,110
|
|
20240823,145900,127638200,67700,67700,67700,67700,0
|
|
20240823,145800,127638200,67700,67600,67700,67600,2
|
|
20240823,145700,127502900,67500,67500,67500,67500,0
|
|
20240823,145600,127502900,67500,67500,67500,67500,0
|
|
20240823,145500,127502900,67500,67500,67500,67500,0
|
|
20240823,145400,127502900,67500,67500,67500,67500,0
|
|
20240823,145300,127502900,67500,67500,67500,67500,0
|
|
20240823,145200,127502900,67500,67500,67500,67500,24
|
|
20240823,145100,125882900,67500,67500,67500,67500,0
|
|
20240823,145000,125882900,67500,67600,67600,67500,43
|
|
20240823,144900,122978800,67700,67700,67700,67700,1
|
|
20240823,144800,122911100,67600,67600,67600,67600,0
|
|
20240823,144700,122911100,67600,67600,67600,67600,0
|
|
20240823,144600,122911100,67600,67600,67600,67600,0
|
|
20240823,144500,122911100,67600,67600,67600,67600,0
|
|
20240823,144400,122911100,67600,67600,67600,67600,0
|
|
20240823,144300,122911100,67600,67600,67600,67600,0
|
|
20240823,144200,122911100,67600,67700,67700,67600,6
|
|
20240823,144100,122505000,67700,67700,67700,67700,0
|
|
20240823,144000,122505000,67700,67700,67700,67700,3
|
|
20240823,143900,122301900,67600,67600,67600,67600,0
|
|
20240823,143800,122301900,67600,67600,67600,67600,0
|
|
20240823,143700,122301900,67600,67600,67600,67600,0
|
|
20240823,143600,122301900,67600,67600,67600,67600,0
|
|
20240823,143500,122301900,67600,67600,67600,67600,1
|
|
20240823,143400,122234300,67500,67500,67500,67500,0
|
|
20240823,143300,122234300,67500,67500,67500,67500,2
|
|
20240823,143200,122099300,67400,67400,67400,67400,0
|
|
20240823,143100,122099300,67400,67400,67400,67400,6
|
|
20240823,143000,121694900,67400,67500,67500,67400,39
|
|
20240823,142900,119065700,67600,67600,67600,67600,0
|
|
20240823,142800,119065700,67600,67600,67600,67600,0
|
|
20240823,142700,119065700,67600,67600,67600,67600,0
|
|
20240823,142600,119065700,67600,67600,67600,67600,0
|
|
20240823,142500,119065700,67600,67600,67600,67600,0
|
|
20240823,142400,119065700,67600,67600,67600,67600,0
|
|
20240823,142300,119065700,67600,67600,67600,67600,0
|
|
20240823,142200,119065700,67600,67600,67600,67600,0
|
|
20240823,142100,119065700,67600,67600,67600,67600,0
|
|
20240823,142000,119065700,67600,67600,67600,67600,3
|
|
20240823,141900,118862900,67400,67400,67400,67400,0
|
|
20240823,141800,118862900,67400,67400,67400,67400,3
|
|
20240823,141700,118660700,67400,67400,67400,67400,0
|
|
20240823,141600,118660700,67400,67400,67400,67400,0
|
|
20240823,141500,118660700,67400,67400,67400,67400,0
|
|
20240823,141400,118660700,67400,67400,67400,67400,0
|
|
20240823,141300,118660700,67400,67400,67400,67400,0
|
|
20240823,141200,118660700,67400,67400,67400,67400,0
|
|
20240823,141100,118660700,67400,67400,67400,67400,0
|
|
20240823,141000,118660700,67400,67600,67600,67400,48
|
|
20240823,140900,115422700,67600,67600,67600,67600,0
|
|
20240823,140800,115422700,67600,67600,67600,67600,0
|
|
20240823,140700,115422700,67600,67600,67600,67600,0
|
|
20240823,140600,115422700,67600,67600,67600,67600,0
|
|
20240823,140500,115422700,67600,67600,67600,67600,0
|
|
20240823,140400,115422700,67600,67600,67600,67600,0
|
|
20240823,140300,115422700,67600,67600,67600,67600,1
|
|
20240823,140200,115355100,67500,67500,67500,67500,0
|
|
20240823,140100,115355100,67500,67500,67500,67500,0
|
|
20240823,140000,115355100,67500,67500,67500,67400,4
|
|
20240823,135900,115085200,67400,67400,67400,67400,0
|
|
20240823,135800,115085200,67400,67300,67400,67300,6
|
|
20240823,135700,114681200,67300,67300,67300,67300,0
|
|
20240823,135600,114681200,67300,67300,67300,67300,0
|
|
20240823,135500,114681200,67300,67300,67300,67300,0
|
|
20240823,135400,114681200,67300,67300,67300,67300,0
|
|
20240823,135300,114681200,67300,67300,67300,67300,5
|
|
20240823,135200,114344700,67400,67400,67400,67400,1
|
|
20240823,135100,114277300,67300,67300,67300,67300,0
|
|
20240823,135000,114277300,67300,67400,67400,67300,4
|
|
20240823,134900,114007800,67300,67300,67300,67300,2
|
|
20240823,134800,113873200,67300,67600,67600,67300,190
|
|
20240823,134700,101052100,67700,67700,67700,67700,0
|
|
20240823,134600,101052100,67700,67700,67700,67700,2
|
|
20240823,134500,100916700,67700,67700,67700,67700,0
|
|
20240823,134400,100916700,67700,67700,67700,67700,0
|
|
20240823,134300,100916700,67700,67700,67700,67700,0
|
|
20240823,134200,100916700,67700,67700,67700,67700,8
|
|
20240823,134100,100375100,67700,67700,67700,67700,4
|
|
20240823,134000,100104300,67700,67800,67900,67700,195
|
|
20240823,133900,86892400,67800,67800,67800,67800,0
|
|
20240823,133800,86892400,67800,67800,67800,67800,0
|
|
20240823,133700,86892400,67800,67800,67800,67800,0
|
|
20240823,133600,86892400,67800,67800,67800,67800,0
|
|
20240823,133500,86892400,67800,67800,67800,67800,0
|
|
20240823,133400,86892400,67800,67800,67800,67800,0
|
|
20240823,133300,86892400,67800,67800,67800,67800,0
|
|
20240823,133200,86892400,67800,67800,67800,67800,0
|
|
20240823,133100,86892400,67800,67800,67800,67800,0
|
|
20240823,133000,86892400,67800,67800,67800,67800,2
|
|
20240823,132900,86756800,67900,67900,67900,67900,0
|
|
20240823,132800,86756800,67900,67900,67900,67900,0
|
|
20240823,132700,86756800,67900,67900,67900,67900,1
|
|
20240823,132600,86688900,67900,67900,67900,67900,0
|
|
20240823,132500,86688900,67900,67900,67900,67900,0
|
|
20240823,132400,86688900,67900,67900,67900,67900,0
|
|
20240823,132300,86688900,67900,67900,67900,67900,0
|
|
20240823,132200,86688900,67900,67900,67900,67900,0
|
|
20240823,132100,86688900,67900,67900,67900,67900,0
|
|
20240823,132000,86688900,67900,67900,67900,67900,3
|
|
20240823,131900,86485200,67800,67800,67800,67800,0
|
|
20240823,131800,86485200,67800,67800,67800,67800,0
|
|
20240823,131700,86485200,67800,67800,67800,67800,10
|
|
20240823,131600,85807200,67800,67800,67800,67800,4
|
|
20240823,131500,85536000,67700,67700,67700,67700,0
|
|
20240823,131400,85536000,67700,67700,67700,67700,0
|
|
20240823,131300,85536000,67700,67700,67700,67700,0
|
|
20240823,131200,85536000,67700,67700,67700,67700,0
|
|
20240823,131100,85536000,67700,67700,67700,67700,0
|
|
20240823,131000,85536000,67700,67700,67700,67700,2
|
|
20240823,130900,85400600,67700,67700,67700,67700,0
|
|
20240823,130800,85400600,67700,67700,67700,67700,3
|
|
20240823,130700,85197500,67600,67600,67600,67600,0
|
|
20240823,130600,85197500,67600,67800,67800,67600,22
|
|
20240823,130500,83706300,67600,67600,67600,67600,0
|
|
20240823,130400,83706300,67600,67600,67600,67600,0
|
|
20240823,130300,83706300,67600,67600,67600,67600,0
|
|
20240823,130200,83706300,67600,67600,67600,67600,0
|
|
20240823,130100,83706300,67600,67600,67600,67600,0
|
|
20240823,130000,83706300,67600,67700,67800,67600,28
|
|
20240823,125900,81812800,67600,67600,67600,67600,0
|
|
20240823,125800,81812800,67600,67600,67600,67600,0
|
|
20240823,125700,81812800,67600,67600,67600,67600,0
|
|
20240823,125600,81812800,67600,67600,67600,67600,0
|
|
20240823,125500,81812800,67600,67600,67600,67600,0
|
|
20240823,125400,81812800,67600,67600,67600,67600,0
|
|
20240823,125300,81812800,67600,67600,67600,67600,0
|
|
20240823,125200,81812800,67600,67600,67600,67600,0
|
|
20240823,125100,81812800,67600,67600,67600,67600,0
|
|
20240823,125000,81812800,67600,67600,67600,67600,1
|
|
20240823,124900,81745200,67600,67600,67600,67600,0
|
|
20240823,124800,81745200,67600,67600,67600,67600,0
|
|
20240823,124700,81745200,67600,67600,67600,67600,0
|
|
20240823,124600,81745200,67600,67600,67600,67600,3
|
|
20240823,124500,81542400,67600,67600,67600,67600,0
|
|
20240823,124400,81542400,67600,67600,67600,67600,0
|
|
20240823,124300,81542400,67600,67600,67600,67600,0
|
|
20240823,124200,81542400,67600,67600,67600,67600,0
|
|
20240823,124100,81542400,67600,67600,67600,67600,0
|
|
20240823,124000,81542400,67600,67800,67800,67600,4
|
|
20240823,123900,81271400,67600,67600,67600,67600,0
|
|
20240823,123800,81271400,67600,67600,67600,67600,0
|
|
20240823,123700,81271400,67600,67600,67600,67600,0
|
|
20240823,123600,81271400,67600,67600,67600,67600,0
|
|
20240823,123500,81271400,67600,67600,67600,67600,0
|
|
20240823,123400,81271400,67600,67600,67600,67600,0
|
|
20240823,123300,81271400,67600,67600,67600,67600,0
|
|
20240823,123200,81271400,67600,67600,67600,67600,0
|
|
20240823,123100,81271400,67600,67600,67600,67600,0
|
|
20240823,123000,81271400,67600,67600,67600,67600,1
|
|
20240823,122900,81203800,67600,67600,67600,67600,0
|
|
20240823,122800,81203800,67600,67600,67600,67600,0
|
|
20240823,122700,81203800,67600,67600,67600,67600,0
|
|
20240823,122600,81203800,67600,67600,67600,67600,0
|
|
20240823,122500,81203800,67600,67600,67600,67600,0
|
|
20240823,122400,81203800,67600,67600,67600,67600,0
|
|
20240823,122300,81203800,67600,67600,67600,67600,0
|
|
20240823,122200,81203800,67600,67600,67600,67600,0
|
|
20240823,122100,81203800,67600,67800,67800,67600,6
|
|
20240823,122000,80797200,67600,67600,67600,67600,1
|
|
20240823,121900,80729600,67600,67600,67600,67600,0
|
|
20240823,121800,80729600,67600,67600,67600,67600,0
|
|
20240823,121700,80729600,67600,67600,67600,67600,0
|
|
20240823,121600,80729600,67600,67600,67600,67600,0
|
|
20240823,121500,80729600,67600,67600,67600,67600,0
|
|
20240823,121400,80729600,67600,67600,67600,67600,0
|
|
20240823,121300,80729600,67600,67600,67600,67600,0
|
|
20240823,121200,80729600,67600,67600,67600,67600,0
|
|
20240823,121100,80729600,67600,67600,67600,67600,0
|
|
20240823,121000,80729600,67600,67600,67600,67600,1
|
|
20240823,120900,80662000,67700,67700,67700,67700,0
|
|
20240823,120800,80662000,67700,67700,67700,67700,0
|
|
20240823,120700,80662000,67700,67700,67700,67700,0
|
|
20240823,120600,80662000,67700,67700,67700,67700,6
|
|
20240823,120500,80255800,67700,67700,67700,67700,0
|
|
20240823,120400,80255800,67700,67700,67700,67700,41
|
|
20240823,120300,77480100,67700,67700,67700,67700,0
|
|
20240823,120200,77480100,67700,67700,67700,67700,0
|
|
20240823,120100,77480100,67700,67700,67700,67700,5
|
|
20240823,120000,77141600,67700,67700,67700,67700,2
|
|
20240823,115900,77006200,67700,67700,67700,67700,0
|
|
20240823,115800,77006200,67700,67700,67700,67700,1
|
|
20240823,115700,76938500,67700,67700,67700,67700,2
|
|
20240823,115600,76803100,67500,67500,67500,67500,0
|
|
20240823,115500,76803100,67500,67500,67500,67500,0
|
|
20240823,115400,76803100,67500,67500,67500,67500,0
|
|
20240823,115300,76803100,67500,67500,67500,67500,0
|
|
20240823,115200,76803100,67500,67500,67500,67500,0
|
|
20240823,115100,76803100,67500,67500,67500,67500,0
|
|
20240823,115000,76803100,67500,67500,67500,67500,2
|
|
20240823,114900,76668100,67600,67600,67600,67600,0
|
|
20240823,114800,76668100,67600,67600,67600,67600,0
|
|
20240823,114700,76668100,67600,67600,67600,67600,0
|
|
20240823,114600,76668100,67600,67600,67600,67600,1
|
|
20240823,114500,76600500,67500,67500,67500,67500,0
|
|
20240823,114400,76600500,67500,67500,67500,67500,0
|
|
20240823,114300,76600500,67500,67500,67500,67500,0
|
|
20240823,114200,76600500,67500,67500,67500,67500,1
|
|
20240823,114100,76533000,67600,67600,67600,67600,6
|
|
20240823,114000,76127400,67500,67500,67600,67500,237
|
|
20240823,113900,60129600,67600,67600,67600,67600,0
|
|
20240823,113800,60129600,67600,67600,67600,67600,0
|
|
20240823,113700,60129600,67600,67600,67600,67600,1
|
|
20240823,113600,60062000,67600,67600,67600,67600,0
|
|
20240823,113500,60062000,67600,67600,67600,67600,0
|
|
20240823,113400,60062000,67600,67600,67600,67600,1
|
|
20240823,113300,59994400,67600,67600,67600,67600,0
|
|
20240823,113200,59994400,67600,67600,67600,67600,2
|
|
20240823,113100,59859200,67600,67600,67600,67600,0
|
|
20240823,113000,59859200,67600,67700,67700,67600,65
|
|
20240823,112900,55465100,67700,67700,67700,67700,0
|
|
20240823,112800,55465100,67700,67700,67700,67700,0
|
|
20240823,112700,55465100,67700,67700,67700,67700,0
|
|
20240823,112600,55465100,67700,67700,67700,67700,0
|
|
20240823,112500,55465100,67700,67700,67700,67700,0
|
|
20240823,112400,55465100,67700,67700,67700,67700,0
|
|
20240823,112300,55465100,67700,67700,67700,67700,0
|
|
20240823,112200,55465100,67700,67700,67700,67700,0
|
|
20240823,112100,55465100,67700,67700,67700,67700,4
|
|
20240823,112000,55194300,67700,67700,67700,67700,8
|
|
20240823,111900,54652700,67500,67500,67500,67500,0
|
|
20240823,111800,54652700,67500,67500,67500,67500,0
|
|
20240823,111700,54652700,67500,67500,67500,67500,0
|
|
20240823,111600,54652700,67500,67500,67500,67500,0
|
|
20240823,111500,54652700,67500,67500,67500,67500,0
|
|
20240823,111400,54652700,67500,67500,67500,67500,0
|
|
20240823,111300,54652700,67500,67500,67500,67500,0
|
|
20240823,111200,54652700,67500,67500,67500,67500,0
|
|
20240823,111100,54652700,67500,67500,67500,67500,0
|
|
20240823,111000,54652700,67500,67500,67500,67500,3
|
|
20240823,110900,54450200,67600,67600,67600,67600,10
|
|
20240823,110800,53774200,67500,67500,67500,67500,0
|
|
20240823,110700,53774200,67500,67500,67500,67500,0
|
|
20240823,110600,53774200,67500,67500,67500,67500,0
|
|
20240823,110500,53774200,67500,67500,67500,67500,2
|
|
20240823,110400,53639200,67600,67600,67600,67600,0
|
|
20240823,110300,53639200,67600,67600,67600,67600,0
|
|
20240823,110200,53639200,67600,67600,67600,67600,3
|
|
20240823,110100,53436400,67600,67600,67600,67600,2
|
|
20240823,110000,53301200,67600,67600,67600,67600,3
|
|
20240823,105900,53098400,67500,67500,67500,67500,0
|
|
20240823,105800,53098400,67500,67500,67500,67500,0
|
|
20240823,105700,53098400,67500,67500,67500,67500,0
|
|
20240823,105600,53098400,67500,67500,67500,67500,0
|
|
20240823,105500,53098400,67500,67500,67500,67500,0
|
|
20240823,105400,53098400,67500,67500,67500,67500,0
|
|
20240823,105300,53098400,67500,67500,67500,67500,0
|
|
20240823,105200,53098400,67500,67500,67500,67500,0
|
|
20240823,105100,53098400,67500,67500,67500,67500,0
|
|
20240823,105000,53098400,67500,67500,67500,67500,2
|
|
20240823,104900,52963400,67500,67500,67500,67500,0
|
|
20240823,104800,52963400,67500,67500,67500,67500,0
|
|
20240823,104700,52963400,67500,67500,67500,67500,0
|
|
20240823,104600,52963400,67500,67500,67500,67500,0
|
|
20240823,104500,52963400,67500,67500,67500,67500,20
|
|
20240823,104400,51613400,67500,67600,67600,67500,127
|
|
20240823,104300,43040400,67600,67600,67600,67600,5
|
|
20240823,104200,42702400,67600,67800,67800,67600,293
|
|
20240823,104100,22845900,67900,67900,67900,67900,14
|
|
20240823,104000,21895300,67900,67900,67900,67900,4
|
|
20240823,103900,21623700,67800,67800,67800,67800,0
|
|
20240823,103800,21623700,67800,67800,67800,67800,0
|
|
20240823,103700,21623700,67800,67800,67800,67800,0
|
|
20240823,103600,21623700,67800,67800,67800,67800,0
|
|
20240823,103500,21623700,67800,67800,67800,67800,0
|
|
20240823,103400,21623700,67800,67800,67800,67800,0
|
|
20240823,103300,21623700,67800,67800,67800,67800,0
|
|
20240823,103200,21623700,67800,67800,67800,67800,20
|
|
20240823,103100,20267700,67800,67800,67800,67800,0
|
|
20240823,103000,20267700,67800,67800,67800,67800,2
|
|
20240823,102900,20132100,67900,67900,67900,67900,0
|
|
20240823,102800,20132100,67900,67900,67900,67900,0
|
|
20240823,102700,20132100,67900,67900,67900,67900,111
|
|
20240823,102600,12595200,68000,68000,68000,68000,0
|
|
20240823,102500,12595200,68000,68000,68000,68000,0
|
|
20240823,102400,12595200,68000,68000,68000,68000,0
|
|
20240823,102300,12595200,68000,68000,68000,68000,0
|
|
20240823,102200,12595200,68000,68000,68000,68000,0
|
|
20240823,102100,12595200,68000,68000,68000,68000,0
|
|
20240823,102000,12595200,68000,68000,68000,68000,1
|
|
20240823,101900,12527200,68000,68000,68000,68000,0
|
|
20240823,101800,12527200,68000,68000,68000,68000,0
|
|
20240823,101700,12527200,68000,68000,68000,68000,0
|
|
20240823,101600,12527200,68000,68000,68000,68000,10
|
|
20240823,101500,11847200,67900,67900,67900,67900,0
|
|
20240823,101400,11847200,67900,67900,67900,67900,0
|
|
20240823,101300,11847200,67900,67900,67900,67900,0
|
|
20240823,101200,11847200,67900,67900,67900,67900,0
|
|
20240823,101100,11847200,67900,67900,67900,67900,0
|
|
20240823,101000,11847200,67900,67900,67900,67900,0
|
|
20240823,100900,11847200,67900,67900,67900,67900,0
|
|
20240823,100800,11847200,67900,67900,67900,67900,0
|
|
20240823,100700,11847200,67900,67900,67900,67900,0
|
|
20240823,100600,11847200,67900,67900,67900,67900,0
|
|
20240823,100500,11847200,67900,67900,67900,67900,0
|
|
20240823,100400,11847200,67900,67900,67900,67900,0
|
|
20240823,100300,11847200,67900,67900,67900,67900,0
|
|
20240823,100200,11847200,67900,67900,67900,67900,0
|
|
20240823,100100,11847200,67900,67900,67900,67900,2
|
|
20240823,100000,11711400,68000,68000,68000,68000,1
|
|
20240823,095900,11643400,68000,68000,68000,68000,0
|
|
20240823,095800,11643400,68000,68000,68000,68000,0
|
|
20240823,095700,11643400,68000,68000,68000,68000,0
|
|
20240823,095600,11643400,68000,68000,68000,68000,0
|
|
20240823,095500,11643400,68000,68000,68000,68000,0
|
|
20240823,095400,11643400,68000,68000,68000,68000,0
|
|
20240823,095300,11643400,68000,68000,68000,68000,0
|
|
20240823,095200,11643400,68000,68000,68000,68000,0
|
|
20240823,095100,11643400,68000,68000,68000,68000,0
|
|
20240823,095000,11643400,68000,68000,68000,68000,0
|
|
20240823,094900,11643400,68000,68000,68000,68000,0
|
|
20240823,094800,11643400,68000,68000,68000,68000,1
|
|
20240823,094700,11575400,68000,68000,68000,68000,0
|
|
20240823,094600,11575400,68000,68000,68000,68000,0
|
|
20240823,094500,11575400,68000,68000,68000,68000,9
|
|
20240823,094400,10963400,68000,68000,68000,68000,0
|
|
20240823,094300,10963400,68000,68000,68000,68000,0
|
|
20240823,094200,10963400,68000,68000,68000,68000,0
|
|
20240823,094100,10963400,68000,68000,68000,68000,0
|
|
20240823,094000,10963400,68000,68000,68000,68000,2
|
|
20240823,093900,10827400,68000,68000,68000,68000,1
|
|
20240823,093800,10759400,68000,67900,68000,67900,14
|
|
20240823,093700,9808700,67900,67900,67900,67900,0
|
|
20240823,093600,9808700,67900,67900,67900,67900,0
|
|
20240823,093500,9808700,67900,67900,67900,67900,22
|
|
20240823,093400,8314900,67900,67900,67900,67900,0
|
|
20240823,093300,8314900,67900,67900,67900,67900,0
|
|
20240823,093200,8314900,67900,67900,67900,67900,0
|
|
20240823,093100,8314900,67900,67900,67900,67900,0
|
|
20240823,093000,8314900,67900,67900,67900,67900,9
|
|
20240823,092900,7703800,68000,68000,68000,68000,3
|
|
20240823,092800,7499800,67800,67800,67800,67800,0
|
|
20240823,092700,7499800,67800,67800,67800,67800,0
|
|
20240823,092600,7499800,67800,67800,67800,67800,0
|
|
20240823,092500,7499800,67800,67800,67800,67800,0
|
|
20240823,092400,7499800,67800,67800,67800,67800,0
|
|
20240823,092300,7499800,67800,67800,67800,67800,0
|
|
20240823,092200,7499800,67800,67800,67800,67800,0
|
|
20240823,092100,7499800,67800,67800,67800,67800,1
|
|
20240823,092000,7432000,68000,68000,68000,68000,3
|
|
20240823,091900,7228000,67800,67800,67800,67800,0
|
|
20240823,091800,7228000,67800,67800,67800,67800,0
|
|
20240823,091700,7228000,67800,67800,67800,67800,0
|
|
20240823,091600,7228000,67800,67900,67900,67800,20
|
|
20240823,091500,5871800,68300,68300,68300,68300,0
|
|
20240823,091400,5871800,68300,68300,68300,68300,0
|
|
20240823,091300,5871800,68300,68300,68300,68300,0
|
|
20240823,091200,5871800,68300,68300,68300,68300,0
|
|
20240823,091100,5871800,68300,68300,68300,68300,82
|
|
20240823,091000,271200,67800,67800,67800,67800,0
|
|
20240823,090900,271200,67800,67800,67800,67800,0
|
|
20240823,090800,271200,67800,67800,67800,67800,0
|
|
20240823,090700,271200,67800,67800,67800,67800,0
|
|
20240823,090600,271200,67800,67800,67800,67800,0
|
|
20240823,090500,271200,67800,67800,67800,67800,0
|
|
20240823,090400,271200,67800,67800,67800,67800,0
|
|
20240823,090300,271200,67800,67800,67800,67800,0
|
|
20240823,090200,271200,67800,67800,67800,67800,0
|
|
20240823,090100,271200,67800,67800,67800,67800,0
|
|
20240823,090000,271200,67800,67800,67800,67800,4
|