649 lines
33 KiB
CSV
649 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240826,194600,200395000,67100,67100,67100,67100,183
|
|
20240826,194500,200395000,67100,67100,67100,67100,0
|
|
20240826,194400,200395000,67100,67100,67100,67100,0
|
|
20240826,194300,200395000,67100,67100,67100,67100,0
|
|
20240826,194200,200395000,67100,67100,67100,67100,0
|
|
20240826,194100,200395000,67100,67100,67100,67100,0
|
|
20240826,194000,200395000,67100,67100,67100,67100,0
|
|
20240826,193900,200395000,67100,67100,67100,67100,0
|
|
20240826,193800,200395000,67100,67100,67100,67100,0
|
|
20240826,193700,200395000,67100,67100,67100,67100,0
|
|
20240826,193600,200395000,67100,67100,67100,67100,0
|
|
20240826,193500,200395000,67100,67100,67100,67100,0
|
|
20240826,193400,200395000,67100,67100,67100,67100,0
|
|
20240826,193300,200395000,67100,67100,67100,67100,0
|
|
20240826,193200,200395000,67100,67100,67100,67100,0
|
|
20240826,193100,200395000,67100,67100,67100,67100,0
|
|
20240826,193000,200395000,67100,67100,67100,67100,0
|
|
20240826,192900,200395000,67100,67100,67100,67100,0
|
|
20240826,192800,200395000,67100,67100,67100,67100,0
|
|
20240826,192700,200395000,67100,67100,67100,67100,0
|
|
20240826,192600,200395000,67100,67100,67100,67100,0
|
|
20240826,192500,200395000,67100,67100,67100,67100,0
|
|
20240826,192400,200395000,67100,67100,67100,67100,0
|
|
20240826,192300,200395000,67100,67100,67100,67100,0
|
|
20240826,192200,200395000,67100,67100,67100,67100,0
|
|
20240826,192100,200395000,67100,67100,67100,67100,0
|
|
20240826,192000,200395000,67100,67100,67100,67100,0
|
|
20240826,191900,200395000,67100,67100,67100,67100,0
|
|
20240826,191800,200395000,67100,67100,67100,67100,0
|
|
20240826,191700,200395000,67100,67100,67100,67100,0
|
|
20240826,191600,200395000,67100,67100,67100,67100,183
|
|
20240826,191500,200395000,67100,67100,67100,67100,0
|
|
20240826,191400,200395000,67100,67100,67100,67100,0
|
|
20240826,191300,200395000,67100,67100,67100,67100,0
|
|
20240826,191200,200395000,67100,67100,67100,67100,0
|
|
20240826,191100,200395000,67100,67100,67100,67100,0
|
|
20240826,191000,200395000,67100,67100,67100,67100,0
|
|
20240826,190900,200395000,67100,67100,67100,67100,0
|
|
20240826,190800,200395000,67100,67100,67100,67100,0
|
|
20240826,190700,200395000,67100,67100,67100,67100,0
|
|
20240826,190600,200395000,67100,67100,67100,67100,0
|
|
20240826,190500,200395000,67100,67100,67100,67100,0
|
|
20240826,190400,200395000,67100,67100,67100,67100,0
|
|
20240826,190300,200395000,67100,67100,67100,67100,0
|
|
20240826,190200,200395000,67100,67100,67100,67100,0
|
|
20240826,190100,200395000,67100,67100,67100,67100,0
|
|
20240826,190000,200395000,67100,67100,67100,67100,0
|
|
20240826,185900,200395000,67100,67100,67100,67100,0
|
|
20240826,185800,200395000,67100,67100,67100,67100,0
|
|
20240826,185700,200395000,67100,67100,67100,67100,0
|
|
20240826,185600,200395000,67100,67100,67100,67100,0
|
|
20240826,185500,200395000,67100,67100,67100,67100,0
|
|
20240826,185400,200395000,67100,67100,67100,67100,0
|
|
20240826,185300,200395000,67100,67100,67100,67100,0
|
|
20240826,185200,200395000,67100,67100,67100,67100,0
|
|
20240826,185100,200395000,67100,67100,67100,67100,0
|
|
20240826,185000,200395000,67100,67100,67100,67100,0
|
|
20240826,184900,200395000,67100,67100,67100,67100,0
|
|
20240826,184800,200395000,67100,67100,67100,67100,0
|
|
20240826,184700,200395000,67100,67100,67100,67100,0
|
|
20240826,184600,200395000,67100,67100,67100,67100,183
|
|
20240826,184500,200395000,67100,67100,67100,67100,0
|
|
20240826,184400,200395000,67100,67100,67100,67100,0
|
|
20240826,184300,200395000,67100,67100,67100,67100,0
|
|
20240826,184200,200395000,67100,67100,67100,67100,0
|
|
20240826,184100,200395000,67100,67100,67100,67100,0
|
|
20240826,184000,200395000,67100,67100,67100,67100,0
|
|
20240826,183900,200395000,67100,67100,67100,67100,0
|
|
20240826,183800,200395000,67100,67100,67100,67100,0
|
|
20240826,183700,200395000,67100,67100,67100,67100,0
|
|
20240826,183600,200395000,67100,67100,67100,67100,0
|
|
20240826,183500,200395000,67100,67100,67100,67100,0
|
|
20240826,183400,200395000,67100,67100,67100,67100,0
|
|
20240826,183300,200395000,67100,67100,67100,67100,0
|
|
20240826,183200,200395000,67100,67100,67100,67100,0
|
|
20240826,183100,200395000,67100,67100,67100,67100,0
|
|
20240826,183000,200395000,67100,67100,67100,67100,0
|
|
20240826,182900,200395000,67100,67100,67100,67100,0
|
|
20240826,182800,200395000,67100,67100,67100,67100,0
|
|
20240826,182700,200395000,67100,67100,67100,67100,0
|
|
20240826,182600,200395000,67100,67100,67100,67100,0
|
|
20240826,182500,200395000,67100,67100,67100,67100,0
|
|
20240826,182400,200395000,67100,67100,67100,67100,0
|
|
20240826,182300,200395000,67100,67100,67100,67100,0
|
|
20240826,182200,200395000,67100,67100,67100,67100,0
|
|
20240826,182100,200395000,67100,67100,67100,67100,0
|
|
20240826,182000,200395000,67100,67100,67100,67100,0
|
|
20240826,181900,200395000,67100,67100,67100,67100,0
|
|
20240826,181800,200395000,67100,67100,67100,67100,0
|
|
20240826,181700,200395000,67100,67100,67100,67100,0
|
|
20240826,181600,200395000,67100,67100,67100,67100,183
|
|
20240826,181500,200395000,67100,67100,67100,67100,0
|
|
20240826,181400,200395000,67100,67100,67100,67100,0
|
|
20240826,181300,200395000,67100,67100,67100,67100,0
|
|
20240826,181200,200395000,67100,67100,67100,67100,0
|
|
20240826,181100,200395000,67100,67100,67100,67100,0
|
|
20240826,181000,200395000,67100,67100,67100,67100,0
|
|
20240826,180900,200395000,67100,67100,67100,67100,0
|
|
20240826,180800,200395000,67100,67100,67100,67100,0
|
|
20240826,180700,200395000,67100,67100,67100,67100,0
|
|
20240826,180600,200395000,67100,67100,67100,67100,0
|
|
20240826,180500,200395000,67100,67100,67100,67100,0
|
|
20240826,180400,200395000,67100,67100,67100,67100,0
|
|
20240826,180300,200395000,67100,67100,67100,67100,0
|
|
20240826,180200,200395000,67100,67100,67100,67100,0
|
|
20240826,180100,200395000,67100,67100,67100,67100,0
|
|
20240826,180000,200395000,67100,67100,67100,67100,0
|
|
20240826,175900,200395000,67100,67100,67100,67100,0
|
|
20240826,175800,200395000,67100,67100,67100,67100,0
|
|
20240826,175700,200395000,67100,67100,67100,67100,0
|
|
20240826,175600,200395000,67100,67100,67100,67100,0
|
|
20240826,175500,200395000,67100,67100,67100,67100,0
|
|
20240826,175400,200395000,67100,67100,67100,67100,0
|
|
20240826,175300,200395000,67100,67100,67100,67100,0
|
|
20240826,175200,200395000,67100,67100,67100,67100,0
|
|
20240826,175100,200395000,67100,67100,67100,67100,0
|
|
20240826,175000,200395000,67100,67100,67100,67100,0
|
|
20240826,174900,200395000,67100,67100,67100,67100,0
|
|
20240826,174800,200395000,67100,67100,67100,67100,0
|
|
20240826,174700,200395000,67100,67100,67100,67100,0
|
|
20240826,174600,200395000,67100,67100,67100,67100,183
|
|
20240826,174500,200395000,67100,67100,67100,67100,0
|
|
20240826,174400,200395000,67100,67100,67100,67100,0
|
|
20240826,174300,200395000,67100,67100,67100,67100,0
|
|
20240826,174200,200395000,67100,67100,67100,67100,0
|
|
20240826,174100,200395000,67100,67100,67100,67100,0
|
|
20240826,174000,200395000,67100,67100,67100,67100,0
|
|
20240826,173900,200395000,67100,67100,67100,67100,0
|
|
20240826,173800,200395000,67100,67100,67100,67100,0
|
|
20240826,173700,200395000,67100,67100,67100,67100,0
|
|
20240826,173600,200395000,67100,67100,67100,67100,0
|
|
20240826,173500,200395000,67100,67100,67100,67100,0
|
|
20240826,173400,200395000,67100,67100,67100,67100,0
|
|
20240826,173300,200395000,67100,67100,67100,67100,0
|
|
20240826,173200,200395000,67100,67100,67100,67100,0
|
|
20240826,173100,200395000,67100,67100,67100,67100,0
|
|
20240826,173000,200395000,67100,67100,67100,67100,0
|
|
20240826,172900,200395000,67100,67100,67100,67100,0
|
|
20240826,172800,200395000,67100,67100,67100,67100,0
|
|
20240826,172700,200395000,67100,67100,67100,67100,0
|
|
20240826,172600,200395000,67100,67100,67100,67100,0
|
|
20240826,172500,200395000,67100,67100,67100,67100,0
|
|
20240826,172400,200395000,67100,67100,67100,67100,0
|
|
20240826,172300,200395000,67100,67100,67100,67100,0
|
|
20240826,172200,200395000,67100,67100,67100,67100,0
|
|
20240826,172100,200395000,67100,67100,67100,67100,0
|
|
20240826,172000,200395000,67100,67100,67100,67100,0
|
|
20240826,171900,200395000,67100,67100,67100,67100,0
|
|
20240826,171800,200395000,67100,67100,67100,67100,0
|
|
20240826,171700,200395000,67100,67100,67100,67100,0
|
|
20240826,171600,200395000,67100,67100,67100,67100,183
|
|
20240826,171500,200395000,67100,67100,67100,67100,0
|
|
20240826,171400,200395000,67100,67100,67100,67100,0
|
|
20240826,171300,200395000,67100,67100,67100,67100,0
|
|
20240826,171200,200395000,67100,67100,67100,67100,0
|
|
20240826,171100,200395000,67100,67100,67100,67100,0
|
|
20240826,171000,200395000,67100,67100,67100,67100,0
|
|
20240826,170900,200395000,67100,67100,67100,67100,0
|
|
20240826,170800,200395000,67100,67100,67100,67100,0
|
|
20240826,170700,200395000,67100,67100,67100,67100,0
|
|
20240826,170600,200395000,67100,67100,67100,67100,0
|
|
20240826,170500,200395000,67100,67100,67100,67100,0
|
|
20240826,170400,200395000,67100,67100,67100,67100,0
|
|
20240826,170300,200395000,67100,67100,67100,67100,0
|
|
20240826,170200,200395000,67100,67100,67100,67100,0
|
|
20240826,170100,200395000,67100,67100,67100,67100,0
|
|
20240826,170000,200395000,67100,67100,67100,67100,0
|
|
20240826,165900,200395000,67100,67100,67100,67100,0
|
|
20240826,165800,200395000,67100,67100,67100,67100,0
|
|
20240826,165700,200395000,67100,67100,67100,67100,0
|
|
20240826,165600,200395000,67100,67100,67100,67100,0
|
|
20240826,165500,200395000,67100,67100,67100,67100,0
|
|
20240826,165400,200395000,67100,67100,67100,67100,0
|
|
20240826,165300,200395000,67100,67100,67100,67100,0
|
|
20240826,165200,200395000,67100,67100,67100,67100,0
|
|
20240826,165100,200395000,67100,67100,67100,67100,0
|
|
20240826,165000,200395000,67100,67100,67100,67100,0
|
|
20240826,164900,200395000,67100,67100,67100,67100,0
|
|
20240826,164800,200395000,67100,67100,67100,67100,0
|
|
20240826,164700,200395000,67100,67100,67100,67100,0
|
|
20240826,164600,200395000,67100,67100,67100,67100,183
|
|
20240826,164500,200395000,67100,67100,67100,67100,0
|
|
20240826,164400,200395000,67100,67100,67100,67100,0
|
|
20240826,164300,200395000,67100,67100,67100,67100,0
|
|
20240826,164200,200395000,67100,67100,67100,67100,0
|
|
20240826,164100,200395000,67100,67100,67100,67100,0
|
|
20240826,164000,200395000,67100,67100,67100,67100,0
|
|
20240826,163900,200395000,67100,67100,67100,67100,0
|
|
20240826,163800,200395000,67100,67100,67100,67100,0
|
|
20240826,163700,200395000,67100,67100,67100,67100,0
|
|
20240826,163600,200395000,67100,67100,67100,67100,0
|
|
20240826,163500,200395000,67100,67100,67100,67100,0
|
|
20240826,163400,200395000,67100,67100,67100,67100,0
|
|
20240826,163300,200395000,67100,67100,67100,67100,0
|
|
20240826,163200,200395000,67100,67100,67100,67100,0
|
|
20240826,163100,200395000,67100,67100,67100,67100,0
|
|
20240826,163000,200395000,67100,67100,67100,67100,0
|
|
20240826,162900,200395000,67100,67100,67100,67100,0
|
|
20240826,162800,200395000,67100,67100,67100,67100,0
|
|
20240826,162700,200395000,67100,67100,67100,67100,0
|
|
20240826,162600,200395000,67100,67100,67100,67100,0
|
|
20240826,162500,200395000,67100,67100,67100,67100,0
|
|
20240826,162400,200395000,67100,67100,67100,67100,0
|
|
20240826,162300,200395000,67100,67100,67100,67100,0
|
|
20240826,162200,200395000,67100,67100,67100,67100,0
|
|
20240826,162100,200395000,67100,67100,67100,67100,0
|
|
20240826,162000,200395000,67100,67100,67100,67100,0
|
|
20240826,161900,200395000,67100,67100,67100,67100,0
|
|
20240826,161800,200395000,67100,67100,67100,67100,0
|
|
20240826,161700,200395000,67100,67100,67100,67100,0
|
|
20240826,161600,200395000,67100,67100,67100,67100,183
|
|
20240826,161500,200395000,67100,67100,67100,67100,0
|
|
20240826,161400,200395000,67100,67100,67100,67100,0
|
|
20240826,161300,200395000,67100,67100,67100,67100,0
|
|
20240826,161200,200395000,67100,67100,67100,67100,0
|
|
20240826,161100,200395000,67100,67100,67100,67100,0
|
|
20240826,161000,200395000,67100,67100,67100,67100,0
|
|
20240826,160900,200395000,67100,67100,67100,67100,0
|
|
20240826,160800,200395000,67100,67100,67100,67100,0
|
|
20240826,160700,200395000,67100,67100,67100,67100,0
|
|
20240826,160600,200395000,67100,67100,67100,67100,0
|
|
20240826,160500,200395000,67100,67100,67100,67100,0
|
|
20240826,160400,200395000,67100,67100,67100,67100,0
|
|
20240826,160300,200395000,67100,67100,67100,67100,0
|
|
20240826,160200,200395000,67100,67100,67100,67100,0
|
|
20240826,160100,200395000,67100,67100,67100,67100,0
|
|
20240826,160000,200395000,67100,67100,67100,67100,0
|
|
20240826,155900,200395000,67100,67100,67100,67100,0
|
|
20240826,155800,200395000,67100,67100,67100,67100,0
|
|
20240826,155700,200395000,67100,67100,67100,67100,0
|
|
20240826,155600,200395000,67100,67100,67100,67100,0
|
|
20240826,155500,200395000,67100,67100,67100,67100,0
|
|
20240826,155400,200395000,67100,67100,67100,67100,0
|
|
20240826,155300,200395000,67100,67100,67100,67100,0
|
|
20240826,155200,200395000,67100,67100,67100,67100,0
|
|
20240826,155100,200395000,67100,67100,67100,67100,0
|
|
20240826,155000,200395000,67100,67100,67100,67100,0
|
|
20240826,154900,200395000,67100,67100,67100,67100,0
|
|
20240826,154800,200395000,67100,67100,67100,67100,0
|
|
20240826,154700,200395000,67100,67100,67100,67100,0
|
|
20240826,154600,200395000,67100,67100,67100,67100,183
|
|
20240826,154500,200395000,67100,67100,67100,67100,0
|
|
20240826,154400,200395000,67100,67100,67100,67100,0
|
|
20240826,154300,200395000,67100,67100,67100,67100,0
|
|
20240826,154200,200395000,67100,67100,67100,67100,0
|
|
20240826,154100,200395000,67100,67100,67100,67100,0
|
|
20240826,154000,200395000,67100,67100,67100,67100,0
|
|
20240826,153900,200395000,67100,67100,67100,67100,0
|
|
20240826,153800,200395000,67100,67100,67100,67100,0
|
|
20240826,153700,200395000,67100,67100,67100,67100,0
|
|
20240826,153600,200395000,67100,67100,67100,67100,0
|
|
20240826,153500,200395000,67100,67100,67100,67100,0
|
|
20240826,153400,200395000,67100,67100,67100,67100,0
|
|
20240826,153300,200395000,67100,67100,67100,67100,0
|
|
20240826,153200,200395000,67100,67100,67100,67100,0
|
|
20240826,153100,200395000,67100,67100,67100,67100,0
|
|
20240826,153000,200395000,67100,67100,67100,67100,183
|
|
20240826,152900,188115700,67500,67500,67500,67500,0
|
|
20240826,152800,188115700,67500,67500,67500,67500,0
|
|
20240826,152700,188115700,67500,67500,67500,67500,0
|
|
20240826,152600,188115700,67500,67500,67500,67500,0
|
|
20240826,152500,188115700,67500,67500,67500,67500,0
|
|
20240826,152400,188115700,67500,67500,67500,67500,0
|
|
20240826,152300,188115700,67500,67500,67500,67500,0
|
|
20240826,152200,188115700,67500,67500,67500,67500,0
|
|
20240826,152100,188115700,67500,67500,67500,67500,0
|
|
20240826,152000,188115700,67500,67500,67500,67500,0
|
|
20240826,151900,188115700,67500,67300,67500,67300,30
|
|
20240826,151800,186092500,67200,67100,67200,67100,11
|
|
20240826,151700,185353400,67100,67100,67100,67100,0
|
|
20240826,151600,185353400,67100,67100,67100,67100,0
|
|
20240826,151500,185353400,67100,67100,67100,67100,0
|
|
20240826,151400,185353400,67100,67100,67100,67100,18
|
|
20240826,151300,184145600,67100,67100,67100,67100,0
|
|
20240826,151200,184145600,67100,67100,67100,67100,3
|
|
20240826,151100,183944300,67100,67100,67100,67100,0
|
|
20240826,151000,183944300,67100,67100,67100,67100,1
|
|
20240826,150900,183877200,67100,67100,67100,67100,0
|
|
20240826,150800,183877200,67100,67100,67100,67100,0
|
|
20240826,150700,183877200,67100,67100,67100,67100,0
|
|
20240826,150600,183877200,67100,67100,67100,67100,0
|
|
20240826,150500,183877200,67100,67100,67100,67100,0
|
|
20240826,150400,183877200,67100,67100,67100,67100,5
|
|
20240826,150300,183541700,67300,67300,67300,67300,0
|
|
20240826,150200,183541700,67300,67200,67300,67200,7
|
|
20240826,150100,183071200,67200,67200,67200,67200,0
|
|
20240826,150000,183071200,67200,67500,67500,67200,8
|
|
20240826,145900,182532800,67400,67400,67400,67400,0
|
|
20240826,145800,182532800,67400,67400,67400,67400,0
|
|
20240826,145700,182532800,67400,67400,67400,67400,0
|
|
20240826,145600,182532800,67400,67400,67400,67400,0
|
|
20240826,145500,182532800,67400,67400,67400,67400,0
|
|
20240826,145400,182532800,67400,67400,67400,67400,1
|
|
20240826,145300,182465400,67300,67300,67300,67300,0
|
|
20240826,145200,182465400,67300,67300,67300,67300,0
|
|
20240826,145100,182465400,67300,67300,67300,67300,3
|
|
20240826,145000,182263500,67200,67200,67200,67200,0
|
|
20240826,144900,182263500,67200,67200,67200,67200,0
|
|
20240826,144800,182263500,67200,67200,67200,67200,0
|
|
20240826,144700,182263500,67200,67100,67200,67100,62
|
|
20240826,144600,178101100,67100,67100,67100,67100,0
|
|
20240826,144500,178101100,67100,67100,67100,67100,5
|
|
20240826,144400,177765600,67100,67100,67100,67100,0
|
|
20240826,144300,177765600,67100,67100,67100,67100,0
|
|
20240826,144200,177765600,67100,67100,67100,67100,0
|
|
20240826,144100,177765600,67100,67100,67100,67100,0
|
|
20240826,144000,177765600,67100,67100,67100,67100,1
|
|
20240826,143900,177698500,67000,67000,67000,67000,0
|
|
20240826,143800,177698500,67000,67000,67000,67000,0
|
|
20240826,143700,177698500,67000,67000,67000,67000,6
|
|
20240826,143600,177296500,67000,67000,67000,67000,0
|
|
20240826,143500,177296500,67000,67000,67000,67000,0
|
|
20240826,143400,177296500,67000,67000,67000,67000,13
|
|
20240826,143300,176425500,67000,67000,67000,67000,0
|
|
20240826,143200,176425500,67000,67000,67000,67000,0
|
|
20240826,143100,176425500,67000,67000,67000,67000,1
|
|
20240826,143000,176358500,66900,66900,66900,66900,1
|
|
20240826,142900,176291600,67000,67000,67000,67000,0
|
|
20240826,142800,176291600,67000,67000,67200,66800,233
|
|
20240826,142700,160696200,67200,67200,67200,67200,0
|
|
20240826,142600,160696200,67200,67200,67200,67200,0
|
|
20240826,142500,160696200,67200,67200,67200,67200,0
|
|
20240826,142400,160696200,67200,67200,67200,67200,8
|
|
20240826,142300,160158600,67200,67200,67200,67200,8
|
|
20240826,142200,159621000,67200,67200,67200,67200,0
|
|
20240826,142100,159621000,67200,67200,67200,67200,0
|
|
20240826,142000,159621000,67200,67200,67200,67200,1
|
|
20240826,141900,159553800,67100,67100,67100,67100,0
|
|
20240826,141800,159553800,67100,67100,67100,67100,0
|
|
20240826,141700,159553800,67100,67100,67100,67100,0
|
|
20240826,141600,159553800,67100,67100,67100,67100,0
|
|
20240826,141500,159553800,67100,67100,67100,67100,0
|
|
20240826,141400,159553800,67100,67100,67100,67100,0
|
|
20240826,141300,159553800,67100,67100,67100,67100,0
|
|
20240826,141200,159553800,67100,67100,67100,67100,0
|
|
20240826,141100,159553800,67100,67100,67100,67100,0
|
|
20240826,141000,159553800,67100,67200,67200,67100,3
|
|
20240826,140900,159352400,67100,67100,67100,67100,3
|
|
20240826,140800,159151100,67100,67100,67100,67100,0
|
|
20240826,140700,159151100,67100,67100,67100,67100,2
|
|
20240826,140600,159016900,67200,67200,67200,67200,0
|
|
20240826,140500,159016900,67200,67200,67200,67200,0
|
|
20240826,140400,159016900,67200,67200,67200,67200,0
|
|
20240826,140300,159016900,67200,67200,67200,67200,0
|
|
20240826,140200,159016900,67200,67200,67200,67200,0
|
|
20240826,140100,159016900,67200,67200,67200,67200,0
|
|
20240826,140000,159016900,67200,67200,67200,67200,3
|
|
20240826,135900,158815300,67100,67100,67100,67100,0
|
|
20240826,135800,158815300,67100,67100,67100,67100,0
|
|
20240826,135700,158815300,67100,67100,67100,67100,0
|
|
20240826,135600,158815300,67100,67100,67100,67100,0
|
|
20240826,135500,158815300,67100,67100,67100,67100,2
|
|
20240826,135400,158681100,67300,67300,67300,67300,0
|
|
20240826,135300,158681100,67300,67300,67300,67300,0
|
|
20240826,135200,158681100,67300,67300,67300,67300,0
|
|
20240826,135100,158681100,67300,67300,67300,67300,0
|
|
20240826,135000,158681100,67300,67200,67300,67200,14
|
|
20240826,134900,157739100,67200,67200,67200,67200,1
|
|
20240826,134800,157671900,67200,67200,67200,67200,2
|
|
20240826,134700,157537500,67200,67200,67200,67200,2
|
|
20240826,134600,157403100,67200,67200,67200,67200,1
|
|
20240826,134500,157335900,67200,67200,67200,67200,5
|
|
20240826,134400,156999900,67200,67200,67200,67200,1
|
|
20240826,134300,156932700,67200,67200,67200,67200,2
|
|
20240826,134200,156798300,67200,67200,67200,67200,3
|
|
20240826,134100,156596700,67200,67200,67200,67200,0
|
|
20240826,134000,156596700,67200,67100,67200,67100,3
|
|
20240826,133900,156395300,67100,67100,67100,67100,0
|
|
20240826,133800,156395300,67100,67100,67100,67100,0
|
|
20240826,133700,156395300,67100,67100,67100,67100,1
|
|
20240826,133600,156328200,67100,67100,67100,67100,0
|
|
20240826,133500,156328200,67100,67100,67100,67100,2
|
|
20240826,133400,156194000,67100,67100,67100,67100,1
|
|
20240826,133300,156126900,66900,66900,66900,66900,0
|
|
20240826,133200,156126900,66900,66900,66900,66900,0
|
|
20240826,133100,156126900,66900,67000,67000,66900,60
|
|
20240826,133000,152109700,67000,67000,67000,67000,1
|
|
20240826,132900,152042700,67100,67100,67100,67100,0
|
|
20240826,132800,152042700,67100,67100,67100,67100,0
|
|
20240826,132700,152042700,67100,67100,67100,67100,0
|
|
20240826,132600,152042700,67100,67100,67100,67100,0
|
|
20240826,132500,152042700,67100,67100,67100,67100,0
|
|
20240826,132400,152042700,67100,67100,67100,67100,0
|
|
20240826,132300,152042700,67100,67100,67100,67100,0
|
|
20240826,132200,152042700,67100,67100,67100,67100,3
|
|
20240826,132100,151841400,67100,67100,67100,67100,0
|
|
20240826,132000,151841400,67100,67100,67100,67100,5
|
|
20240826,131900,151505900,67100,67100,67100,67100,0
|
|
20240826,131800,151505900,67100,67100,67100,67100,10
|
|
20240826,131700,150834900,66900,66900,66900,66900,0
|
|
20240826,131600,150834900,66900,66900,66900,66900,0
|
|
20240826,131500,150834900,66900,66900,66900,66900,0
|
|
20240826,131400,150834900,66900,66900,66900,66900,0
|
|
20240826,131300,150834900,66900,66900,66900,66900,0
|
|
20240826,131200,150834900,66900,66900,66900,66900,0
|
|
20240826,131100,150834900,66900,66900,66900,66900,1
|
|
20240826,131000,150768000,66900,66900,66900,66900,1
|
|
20240826,130900,150701100,67100,67100,67100,67100,0
|
|
20240826,130800,150701100,67100,67100,67100,67100,0
|
|
20240826,130700,150701100,67100,67100,67100,67100,0
|
|
20240826,130600,150701100,67100,67100,67100,67100,0
|
|
20240826,130500,150701100,67100,67100,67100,67100,0
|
|
20240826,130400,150701100,67100,67100,67100,67100,0
|
|
20240826,130300,150701100,67100,67100,67100,67100,0
|
|
20240826,130200,150701100,67100,67100,67100,67100,0
|
|
20240826,130100,150701100,67100,67100,67100,67100,0
|
|
20240826,130000,150701100,67100,67000,67100,67000,16
|
|
20240826,125900,149628600,67100,67100,67100,67100,0
|
|
20240826,125800,149628600,67100,67100,67100,67100,5
|
|
20240826,125700,149293100,67000,66900,67000,66900,31
|
|
20240826,125600,147219100,67000,67000,67000,67000,0
|
|
20240826,125500,147219100,67000,67000,67000,67000,0
|
|
20240826,125400,147219100,67000,67000,67000,67000,0
|
|
20240826,125300,147219100,67000,67000,67000,67000,1
|
|
20240826,125200,147152100,67000,67000,67000,67000,0
|
|
20240826,125100,147152100,67000,67000,67000,67000,0
|
|
20240826,125000,147152100,67000,67200,67200,67000,10
|
|
20240826,124900,146481800,67200,67200,67200,67200,0
|
|
20240826,124800,146481800,67200,67200,67200,67200,1
|
|
20240826,124700,146414600,67200,67200,67200,67200,0
|
|
20240826,124600,146414600,67200,67200,67200,67200,0
|
|
20240826,124500,146414600,67200,67200,67200,67200,0
|
|
20240826,124400,146414600,67200,67200,67200,67200,0
|
|
20240826,124300,146414600,67200,67200,67200,67200,1
|
|
20240826,124200,146347400,67200,67200,67200,67200,0
|
|
20240826,124100,146347400,67200,67200,67200,67200,1
|
|
20240826,124000,146280200,67200,67200,67200,67200,5
|
|
20240826,123900,145944200,67100,67100,67100,67100,0
|
|
20240826,123800,145944200,67100,67100,67100,67100,0
|
|
20240826,123700,145944200,67100,67100,67100,67100,38
|
|
20240826,123600,143394400,66900,66900,66900,66900,0
|
|
20240826,123500,143394400,66900,66900,66900,66900,0
|
|
20240826,123400,143394400,66900,66900,66900,66900,0
|
|
20240826,123300,143394400,66900,67000,67000,66900,31
|
|
20240826,123200,141320300,66900,66900,66900,66900,0
|
|
20240826,123100,141320300,66900,66900,66900,66900,0
|
|
20240826,123000,141320300,66900,66900,66900,66900,2
|
|
20240826,122900,141186500,67000,67000,67000,67000,0
|
|
20240826,122800,141186500,67000,67000,67000,67000,0
|
|
20240826,122700,141186500,67000,67000,67000,67000,0
|
|
20240826,122600,141186500,67000,67000,67000,67000,0
|
|
20240826,122500,141186500,67000,67000,67000,67000,0
|
|
20240826,122400,141186500,67000,67000,67000,67000,0
|
|
20240826,122300,141186500,67000,67000,67000,67000,0
|
|
20240826,122200,141186500,67000,67000,67000,67000,0
|
|
20240826,122100,141186500,67000,66900,67000,66900,119
|
|
20240826,122000,133213900,67000,66900,67000,66900,57
|
|
20240826,121900,129400100,67000,67000,67000,67000,0
|
|
20240826,121800,129400100,67000,67000,67000,67000,10
|
|
20240826,121700,128730100,67100,67100,67100,67100,0
|
|
20240826,121600,128730100,67100,67100,67100,67100,3
|
|
20240826,121500,128528800,67000,67000,67000,67000,0
|
|
20240826,121400,128528800,67000,67000,67000,67000,0
|
|
20240826,121300,128528800,67000,67000,67000,67000,0
|
|
20240826,121200,128528800,67000,67000,67000,67000,0
|
|
20240826,121100,128528800,67000,67000,67000,67000,12
|
|
20240826,121000,127724800,67000,66900,67000,66900,37
|
|
20240826,120900,125249200,67000,67000,67000,67000,9
|
|
20240826,120800,124646200,67000,67000,67000,67000,0
|
|
20240826,120700,124646200,67000,67000,67000,67000,0
|
|
20240826,120600,124646200,67000,67000,67000,67000,3
|
|
20240826,120500,124445200,67000,67000,67000,67000,0
|
|
20240826,120400,124445200,67000,67000,67000,67000,0
|
|
20240826,120300,124445200,67000,67200,67200,67000,766
|
|
20240826,120200,73086500,67400,67400,67400,67400,0
|
|
20240826,120100,73086500,67400,67400,67400,67400,0
|
|
20240826,120000,73086500,67400,67300,67400,67300,7
|
|
20240826,115900,72614800,67300,67300,67300,67300,0
|
|
20240826,115800,72614800,67300,67300,67300,67300,0
|
|
20240826,115700,72614800,67300,67300,67300,67300,0
|
|
20240826,115600,72614800,67300,67300,67300,67300,0
|
|
20240826,115500,72614800,67300,67300,67300,67300,0
|
|
20240826,115400,72614800,67300,67300,67300,67300,0
|
|
20240826,115300,72614800,67300,67300,67300,67300,1
|
|
20240826,115200,72547500,67300,67300,67300,67300,0
|
|
20240826,115100,72547500,67300,67300,67300,67300,0
|
|
20240826,115000,72547500,67300,67300,67300,67300,16
|
|
20240826,114900,71470700,67400,67400,67400,67400,0
|
|
20240826,114800,71470700,67400,67400,67400,67400,0
|
|
20240826,114700,71470700,67400,67400,67400,67400,0
|
|
20240826,114600,71470700,67400,67400,67400,67400,0
|
|
20240826,114500,71470700,67400,67400,67400,67400,0
|
|
20240826,114400,71470700,67400,67400,67400,67400,0
|
|
20240826,114300,71470700,67400,67400,67400,67400,1
|
|
20240826,114200,71403300,67500,67500,67500,67500,0
|
|
20240826,114100,71403300,67500,67500,67500,67500,2
|
|
20240826,114000,71268300,67400,67400,67500,67400,7
|
|
20240826,113900,70796200,67300,67300,67300,67300,1
|
|
20240826,113800,70728900,67100,67100,67100,67100,0
|
|
20240826,113700,70728900,67100,67100,67100,67100,0
|
|
20240826,113600,70728900,67100,67100,67100,67100,0
|
|
20240826,113500,70728900,67100,67100,67100,67100,0
|
|
20240826,113400,70728900,67100,67100,67100,67100,0
|
|
20240826,113300,70728900,67100,67100,67100,67100,0
|
|
20240826,113200,70728900,67100,67100,67100,67100,0
|
|
20240826,113100,70728900,67100,67100,67100,67100,1
|
|
20240826,113000,70661800,67100,67100,67100,67100,2
|
|
20240826,112900,70527600,67400,67400,67400,67400,0
|
|
20240826,112800,70527600,67400,67400,67400,67400,0
|
|
20240826,112700,70527600,67400,67400,67400,67400,0
|
|
20240826,112600,70527600,67400,67400,67400,67400,12
|
|
20240826,112500,69718800,67400,67400,67400,67400,0
|
|
20240826,112400,69718800,67400,67400,67400,67400,38
|
|
20240826,112300,67157600,67400,67400,67400,67400,0
|
|
20240826,112200,67157600,67400,67400,67400,67400,0
|
|
20240826,112100,67157600,67400,67400,67400,67400,2
|
|
20240826,112000,67022800,67400,67400,67500,67400,9
|
|
20240826,111900,66416000,67300,67300,67300,67300,31
|
|
20240826,111800,64329700,67100,67100,67100,67100,0
|
|
20240826,111700,64329700,67100,67100,67100,67100,0
|
|
20240826,111600,64329700,67100,67100,67100,67100,0
|
|
20240826,111500,64329700,67100,67100,67100,67100,0
|
|
20240826,111400,64329700,67100,67100,67100,67100,0
|
|
20240826,111300,64329700,67100,67100,67100,67100,0
|
|
20240826,111200,64329700,67100,67100,67100,67100,0
|
|
20240826,111100,64329700,67100,67100,67100,67100,1
|
|
20240826,111000,64262600,67100,67300,67300,67100,3
|
|
20240826,110900,64061100,67300,67300,67300,67300,10
|
|
20240826,110800,63388100,67300,67300,67300,67300,2
|
|
20240826,110700,63253500,67300,67300,67300,67300,2
|
|
20240826,110600,63118900,67200,67200,67200,67200,2
|
|
20240826,110500,62984500,67300,67300,67300,67300,0
|
|
20240826,110400,62984500,67300,67300,67300,67300,0
|
|
20240826,110300,62984500,67300,67300,67300,67300,0
|
|
20240826,110200,62984500,67300,67300,67300,67300,0
|
|
20240826,110100,62984500,67300,67300,67300,67300,2
|
|
20240826,110000,62849900,67300,67300,67300,67300,11
|
|
20240826,105900,62109600,67100,67100,67100,67100,0
|
|
20240826,105800,62109600,67100,67100,67100,67100,0
|
|
20240826,105700,62109600,67100,67100,67100,67100,0
|
|
20240826,105600,62109600,67100,67100,67100,67100,0
|
|
20240826,105500,62109600,67100,67100,67100,67100,0
|
|
20240826,105400,62109600,67100,67100,67100,67100,0
|
|
20240826,105300,62109600,67100,67100,67100,67100,0
|
|
20240826,105200,62109600,67100,67100,67100,67100,1
|
|
20240826,105100,62042500,67100,67100,67100,67100,11
|
|
20240826,105000,61304400,67100,67100,67100,67100,1
|
|
20240826,104900,61237300,67300,67300,67300,67300,5
|
|
20240826,104800,60900800,67300,67300,67300,67300,5
|
|
20240826,104700,60564300,67100,67100,67100,67100,0
|
|
20240826,104600,60564300,67100,67100,67100,67100,1
|
|
20240826,104500,60497200,67300,67300,67300,67300,0
|
|
20240826,104400,60497200,67300,67300,67300,67300,0
|
|
20240826,104300,60497200,67300,67300,67300,67300,0
|
|
20240826,104200,60497200,67300,67300,67300,67300,0
|
|
20240826,104100,60497200,67300,67300,67300,67300,60
|
|
20240826,104000,56459200,67300,67300,67300,67300,11
|
|
20240826,103900,55718900,67100,67100,67100,67100,0
|
|
20240826,103800,55718900,67100,67100,67100,67100,0
|
|
20240826,103700,55718900,67100,67100,67100,67100,0
|
|
20240826,103600,55718900,67100,67100,67100,67100,0
|
|
20240826,103500,55718900,67100,67100,67100,67100,0
|
|
20240826,103400,55718900,67100,67100,67100,67100,0
|
|
20240826,103300,55718900,67100,67100,67100,67100,0
|
|
20240826,103200,55718900,67100,67100,67100,67100,0
|
|
20240826,103100,55718900,67100,67300,67300,67100,4
|
|
20240826,103000,55450300,67400,67400,67400,67400,0
|
|
20240826,102900,55450300,67400,67400,67400,67400,0
|
|
20240826,102800,55450300,67400,67400,67400,67400,0
|
|
20240826,102700,55450300,67400,67400,67400,67400,0
|
|
20240826,102600,55450300,67400,67400,67400,67400,7
|
|
20240826,102500,54978500,67400,67300,67400,67300,13
|
|
20240826,102400,54102500,67200,67200,67200,67200,4
|
|
20240826,102300,53833700,67300,67300,67300,67300,5
|
|
20240826,102200,53497200,67300,67300,67300,67300,0
|
|
20240826,102100,53497200,67300,67300,67300,67300,7
|
|
20240826,102000,53026100,67300,67300,67300,67300,20
|
|
20240826,101900,51680100,67200,67200,67200,67200,0
|
|
20240826,101800,51680100,67200,67200,67200,67200,0
|
|
20240826,101700,51680100,67200,67200,67200,67200,0
|
|
20240826,101600,51680100,67200,67200,67200,67200,0
|
|
20240826,101500,51680100,67200,67200,67200,67200,0
|
|
20240826,101400,51680100,67200,67200,67200,67200,0
|
|
20240826,101300,51680100,67200,67200,67200,67200,0
|
|
20240826,101200,51680100,67200,67200,67200,67200,0
|
|
20240826,101100,51680100,67200,67200,67200,67200,11
|
|
20240826,101000,50940900,67200,67200,67200,67200,1
|
|
20240826,100900,50873700,67200,67200,67200,67200,0
|
|
20240826,100800,50873700,67200,67200,67200,67200,0
|
|
20240826,100700,50873700,67200,67200,67200,67200,0
|
|
20240826,100600,50873700,67200,67200,67200,67200,0
|
|
20240826,100500,50873700,67200,67200,67200,67200,0
|
|
20240826,100400,50873700,67200,67200,67200,67200,0
|
|
20240826,100300,50873700,67200,67200,67200,67200,0
|
|
20240826,100200,50873700,67200,67200,67200,67200,0
|
|
20240826,100100,50873700,67200,67200,67200,67200,0
|
|
20240826,100000,50873700,67200,67200,67200,67200,13
|
|
20240826,095900,50000100,67200,67200,67200,67200,0
|
|
20240826,095800,50000100,67200,67200,67200,67200,0
|
|
20240826,095700,50000100,67200,67200,67200,67200,14
|
|
20240826,095600,49059300,67200,67200,67200,67200,0
|
|
20240826,095500,49059300,67200,67200,67200,67200,0
|
|
20240826,095400,49059300,67200,67200,67200,67200,9
|
|
20240826,095300,48454500,67200,67200,67200,67200,0
|
|
20240826,095200,48454500,67200,67200,67200,67200,0
|
|
20240826,095100,48454500,67200,67200,67200,67200,8
|
|
20240826,095000,47916900,67200,67300,67300,67200,4
|
|
20240826,094900,47648000,67100,67100,67100,67100,0
|
|
20240826,094800,47648000,67100,67100,67100,67100,0
|
|
20240826,094700,47648000,67100,67100,67100,67100,0
|
|
20240826,094600,47648000,67100,67100,67100,67100,1
|
|
20240826,094500,47580900,67300,67300,67300,67300,0
|
|
20240826,094400,47580900,67300,67300,67300,67300,0
|
|
20240826,094300,47580900,67300,67300,67300,67300,0
|
|
20240826,094200,47580900,67300,67300,67300,67300,2
|
|
20240826,094100,47446300,67500,67300,67500,67300,53
|
|
20240826,094000,43875000,67300,67300,67300,67300,13
|
|
20240826,093900,43000100,67300,67300,67300,67300,1
|
|
20240826,093800,42932800,67300,67300,67300,67300,1
|
|
20240826,093700,42865500,67300,67300,67300,67300,0
|
|
20240826,093600,42865500,67300,67300,67300,67300,0
|
|
20240826,093500,42865500,67300,67100,67300,67100,4
|
|
20240826,093400,42596900,67200,67200,67200,67200,39
|
|
20240826,093300,39976100,67200,67200,67200,67200,15
|
|
20240826,093200,38968100,67200,67200,67200,67200,1
|
|
20240826,093100,38900900,67100,67100,67100,67100,7
|
|
20240826,093000,38431200,67100,67100,67100,67100,2
|
|
20240826,092900,38297000,67100,67100,67100,67100,0
|
|
20240826,092800,38297000,67100,67100,67100,67100,0
|
|
20240826,092700,38297000,67100,67100,67100,67100,0
|
|
20240826,092600,38297000,67100,67100,67100,67100,38
|
|
20240826,092500,35747200,67200,67200,67200,67200,0
|
|
20240826,092400,35747200,67200,67300,67300,67200,55
|
|
20240826,092300,32050900,67200,67200,67200,67200,0
|
|
20240826,092200,32050900,67200,67200,67200,67200,0
|
|
20240826,092100,32050900,67200,67200,67200,67200,0
|
|
20240826,092000,32050900,67200,67200,67200,67200,9
|
|
20240826,091900,31446100,67200,67200,67200,67200,0
|
|
20240826,091800,31446100,67200,67200,67200,67200,1
|
|
20240826,091700,31378900,67100,67100,67100,67100,1
|
|
20240826,091600,31311800,67100,67100,67100,67100,3
|
|
20240826,091500,31110500,67100,67100,67100,67100,0
|
|
20240826,091400,31110500,67100,67100,67100,67100,0
|
|
20240826,091300,31110500,67100,67100,67100,67100,0
|
|
20240826,091200,31110500,67100,67100,67200,67100,130
|
|
20240826,091100,22377400,67200,67200,67200,67200,0
|
|
20240826,091000,22377400,67200,67100,67200,67100,14
|
|
20240826,090900,21437600,67200,67300,67600,67200,92
|
|
20240826,090800,15252300,67300,67300,67300,67300,0
|
|
20240826,090700,15252300,67300,67300,67300,67300,44
|
|
20240826,090600,12291100,67600,67600,67600,67600,1
|
|
20240826,090500,12223500,67300,67500,67500,67300,51
|
|
20240826,090400,8785200,67300,67400,67400,67300,35
|
|
20240826,090300,6428700,67400,67400,67400,67400,0
|
|
20240826,090200,6428700,67400,67600,68700,67000,93
|
|
20240826,090100,135500,67700,67700,67700,67700,0
|
|
20240826,090000,135500,67700,67800,67800,67700,2
|