649 lines
32 KiB
CSV
649 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240830,194600,94635400,67000,67000,67000,67000,20
|
|
20240830,194500,94635400,67000,67000,67000,67000,0
|
|
20240830,194400,94635400,67000,67000,67000,67000,0
|
|
20240830,194300,94635400,67000,67000,67000,67000,0
|
|
20240830,194200,94635400,67000,67000,67000,67000,0
|
|
20240830,194100,94635400,67000,67000,67000,67000,0
|
|
20240830,194000,94635400,67000,67000,67000,67000,0
|
|
20240830,193900,94635400,67000,67000,67000,67000,0
|
|
20240830,193800,94635400,67000,67000,67000,67000,0
|
|
20240830,193700,94635400,67000,67000,67000,67000,0
|
|
20240830,193600,94635400,67000,67000,67000,67000,0
|
|
20240830,193500,94635400,67000,67000,67000,67000,0
|
|
20240830,193400,94635400,67000,67000,67000,67000,0
|
|
20240830,193300,94635400,67000,67000,67000,67000,0
|
|
20240830,193200,94635400,67000,67000,67000,67000,0
|
|
20240830,193100,94635400,67000,67000,67000,67000,0
|
|
20240830,193000,94635400,67000,67000,67000,67000,0
|
|
20240830,192900,94635400,67000,67000,67000,67000,0
|
|
20240830,192800,94635400,67000,67000,67000,67000,0
|
|
20240830,192700,94635400,67000,67000,67000,67000,0
|
|
20240830,192600,94635400,67000,67000,67000,67000,0
|
|
20240830,192500,94635400,67000,67000,67000,67000,0
|
|
20240830,192400,94635400,67000,67000,67000,67000,0
|
|
20240830,192300,94635400,67000,67000,67000,67000,0
|
|
20240830,192200,94635400,67000,67000,67000,67000,0
|
|
20240830,192100,94635400,67000,67000,67000,67000,0
|
|
20240830,192000,94635400,67000,67000,67000,67000,0
|
|
20240830,191900,94635400,67000,67000,67000,67000,0
|
|
20240830,191800,94635400,67000,67000,67000,67000,0
|
|
20240830,191700,94635400,67000,67000,67000,67000,0
|
|
20240830,191600,94635400,67000,67000,67000,67000,20
|
|
20240830,191500,94635400,67000,67000,67000,67000,0
|
|
20240830,191400,94635400,67000,67000,67000,67000,0
|
|
20240830,191300,94635400,67000,67000,67000,67000,0
|
|
20240830,191200,94635400,67000,67000,67000,67000,0
|
|
20240830,191100,94635400,67000,67000,67000,67000,0
|
|
20240830,191000,94635400,67000,67000,67000,67000,0
|
|
20240830,190900,94635400,67000,67000,67000,67000,0
|
|
20240830,190800,94635400,67000,67000,67000,67000,0
|
|
20240830,190700,94635400,67000,67000,67000,67000,0
|
|
20240830,190600,94635400,67000,67000,67000,67000,0
|
|
20240830,190500,94635400,67000,67000,67000,67000,0
|
|
20240830,190400,94635400,67000,67000,67000,67000,0
|
|
20240830,190300,94635400,67000,67000,67000,67000,0
|
|
20240830,190200,94635400,67000,67000,67000,67000,0
|
|
20240830,190100,94635400,67000,67000,67000,67000,0
|
|
20240830,190000,94635400,67000,67000,67000,67000,0
|
|
20240830,185900,94635400,67000,67000,67000,67000,0
|
|
20240830,185800,94635400,67000,67000,67000,67000,0
|
|
20240830,185700,94635400,67000,67000,67000,67000,0
|
|
20240830,185600,94635400,67000,67000,67000,67000,0
|
|
20240830,185500,94635400,67000,67000,67000,67000,0
|
|
20240830,185400,94635400,67000,67000,67000,67000,0
|
|
20240830,185300,94635400,67000,67000,67000,67000,0
|
|
20240830,185200,94635400,67000,67000,67000,67000,0
|
|
20240830,185100,94635400,67000,67000,67000,67000,0
|
|
20240830,185000,94635400,67000,67000,67000,67000,0
|
|
20240830,184900,94635400,67000,67000,67000,67000,0
|
|
20240830,184800,94635400,67000,67000,67000,67000,0
|
|
20240830,184700,94635400,67000,67000,67000,67000,0
|
|
20240830,184600,94635400,67000,67000,67000,67000,20
|
|
20240830,184500,94635400,67000,67000,67000,67000,0
|
|
20240830,184400,94635400,67000,67000,67000,67000,0
|
|
20240830,184300,94635400,67000,67000,67000,67000,0
|
|
20240830,184200,94635400,67000,67000,67000,67000,0
|
|
20240830,184100,94635400,67000,67000,67000,67000,0
|
|
20240830,184000,94635400,67000,67000,67000,67000,0
|
|
20240830,183900,94635400,67000,67000,67000,67000,0
|
|
20240830,183800,94635400,67000,67000,67000,67000,0
|
|
20240830,183700,94635400,67000,67000,67000,67000,0
|
|
20240830,183600,94635400,67000,67000,67000,67000,0
|
|
20240830,183500,94635400,67000,67000,67000,67000,0
|
|
20240830,183400,94635400,67000,67000,67000,67000,0
|
|
20240830,183300,94635400,67000,67000,67000,67000,0
|
|
20240830,183200,94635400,67000,67000,67000,67000,0
|
|
20240830,183100,94635400,67000,67000,67000,67000,0
|
|
20240830,183000,94635400,67000,67000,67000,67000,0
|
|
20240830,182900,94635400,67000,67000,67000,67000,0
|
|
20240830,182800,94635400,67000,67000,67000,67000,0
|
|
20240830,182700,94635400,67000,67000,67000,67000,0
|
|
20240830,182600,94635400,67000,67000,67000,67000,0
|
|
20240830,182500,94635400,67000,67000,67000,67000,0
|
|
20240830,182400,94635400,67000,67000,67000,67000,0
|
|
20240830,182300,94635400,67000,67000,67000,67000,0
|
|
20240830,182200,94635400,67000,67000,67000,67000,0
|
|
20240830,182100,94635400,67000,67000,67000,67000,0
|
|
20240830,182000,94635400,67000,67000,67000,67000,0
|
|
20240830,181900,94635400,67000,67000,67000,67000,0
|
|
20240830,181800,94635400,67000,67000,67000,67000,0
|
|
20240830,181700,94635400,67000,67000,67000,67000,0
|
|
20240830,181600,94635400,67000,67000,67000,67000,20
|
|
20240830,181500,94635400,67000,67000,67000,67000,0
|
|
20240830,181400,94635400,67000,67000,67000,67000,0
|
|
20240830,181300,94635400,67000,67000,67000,67000,0
|
|
20240830,181200,94635400,67000,67000,67000,67000,0
|
|
20240830,181100,94635400,67000,67000,67000,67000,0
|
|
20240830,181000,94635400,67000,67000,67000,67000,0
|
|
20240830,180900,94635400,67000,67000,67000,67000,0
|
|
20240830,180800,94635400,67000,67000,67000,67000,0
|
|
20240830,180700,94635400,67000,67000,67000,67000,0
|
|
20240830,180600,94635400,67000,67000,67000,67000,0
|
|
20240830,180500,94635400,67000,67000,67000,67000,0
|
|
20240830,180400,94635400,67000,67000,67000,67000,0
|
|
20240830,180300,94635400,67000,67000,67000,67000,0
|
|
20240830,180200,94635400,67000,67000,67000,67000,0
|
|
20240830,180100,94635400,67000,67000,67000,67000,0
|
|
20240830,180000,94635400,67000,67000,67000,67000,0
|
|
20240830,175900,94635400,67000,67000,67000,67000,0
|
|
20240830,175800,94635400,67000,67000,67000,67000,0
|
|
20240830,175700,94635400,67000,67000,67000,67000,0
|
|
20240830,175600,94635400,67000,67000,67000,67000,0
|
|
20240830,175500,94635400,67000,67000,67000,67000,0
|
|
20240830,175400,94635400,67000,67000,67000,67000,0
|
|
20240830,175300,94635400,67000,67000,67000,67000,0
|
|
20240830,175200,94635400,67000,67000,67000,67000,0
|
|
20240830,175100,94635400,67000,67000,67000,67000,0
|
|
20240830,175000,94635400,67000,67000,67000,67000,0
|
|
20240830,174900,94635400,67000,67000,67000,67000,0
|
|
20240830,174800,94635400,67000,67000,67000,67000,0
|
|
20240830,174700,94635400,67000,67000,67000,67000,0
|
|
20240830,174600,94635400,67000,67000,67000,67000,20
|
|
20240830,174500,94635400,67000,67000,67000,67000,0
|
|
20240830,174400,94635400,67000,67000,67000,67000,0
|
|
20240830,174300,94635400,67000,67000,67000,67000,0
|
|
20240830,174200,94635400,67000,67000,67000,67000,0
|
|
20240830,174100,94635400,67000,67000,67000,67000,0
|
|
20240830,174000,94635400,67000,67000,67000,67000,0
|
|
20240830,173900,94635400,67000,67000,67000,67000,0
|
|
20240830,173800,94635400,67000,67000,67000,67000,0
|
|
20240830,173700,94635400,67000,67000,67000,67000,0
|
|
20240830,173600,94635400,67000,67000,67000,67000,0
|
|
20240830,173500,94635400,67000,67000,67000,67000,0
|
|
20240830,173400,94635400,67000,67000,67000,67000,0
|
|
20240830,173300,94635400,67000,67000,67000,67000,0
|
|
20240830,173200,94635400,67000,67000,67000,67000,0
|
|
20240830,173100,94635400,67000,67000,67000,67000,0
|
|
20240830,173000,94635400,67000,67000,67000,67000,0
|
|
20240830,172900,94635400,67000,67000,67000,67000,0
|
|
20240830,172800,94635400,67000,67000,67000,67000,0
|
|
20240830,172700,94635400,67000,67000,67000,67000,0
|
|
20240830,172600,94635400,67000,67000,67000,67000,0
|
|
20240830,172500,94635400,67000,67000,67000,67000,0
|
|
20240830,172400,94635400,67000,67000,67000,67000,0
|
|
20240830,172300,94635400,67000,67000,67000,67000,0
|
|
20240830,172200,94635400,67000,67000,67000,67000,0
|
|
20240830,172100,94635400,67000,67000,67000,67000,0
|
|
20240830,172000,94635400,67000,67000,67000,67000,0
|
|
20240830,171900,94635400,67000,67000,67000,67000,0
|
|
20240830,171800,94635400,67000,67000,67000,67000,0
|
|
20240830,171700,94635400,67000,67000,67000,67000,0
|
|
20240830,171600,94635400,67000,67000,67000,67000,20
|
|
20240830,171500,94635400,67000,67000,67000,67000,0
|
|
20240830,171400,94635400,67000,67000,67000,67000,0
|
|
20240830,171300,94635400,67000,67000,67000,67000,0
|
|
20240830,171200,94635400,67000,67000,67000,67000,0
|
|
20240830,171100,94635400,67000,67000,67000,67000,0
|
|
20240830,171000,94635400,67000,67000,67000,67000,0
|
|
20240830,170900,94635400,67000,67000,67000,67000,0
|
|
20240830,170800,94635400,67000,67000,67000,67000,0
|
|
20240830,170700,94635400,67000,67000,67000,67000,0
|
|
20240830,170600,94635400,67000,67000,67000,67000,0
|
|
20240830,170500,94635400,67000,67000,67000,67000,0
|
|
20240830,170400,94635400,67000,67000,67000,67000,0
|
|
20240830,170300,94635400,67000,67000,67000,67000,0
|
|
20240830,170200,94635400,67000,67000,67000,67000,0
|
|
20240830,170100,94635400,67000,67000,67000,67000,0
|
|
20240830,170000,94635400,67000,67000,67000,67000,0
|
|
20240830,165900,94635400,67000,67000,67000,67000,0
|
|
20240830,165800,94635400,67000,67000,67000,67000,0
|
|
20240830,165700,94635400,67000,67000,67000,67000,0
|
|
20240830,165600,94635400,67000,67000,67000,67000,0
|
|
20240830,165500,94635400,67000,67000,67000,67000,0
|
|
20240830,165400,94635400,67000,67000,67000,67000,0
|
|
20240830,165300,94635400,67000,67000,67000,67000,0
|
|
20240830,165200,94635400,67000,67000,67000,67000,0
|
|
20240830,165100,94635400,67000,67000,67000,67000,0
|
|
20240830,165000,94635400,67000,67000,67000,67000,0
|
|
20240830,164900,94635400,67000,67000,67000,67000,0
|
|
20240830,164800,94635400,67000,67000,67000,67000,0
|
|
20240830,164700,94635400,67000,67000,67000,67000,0
|
|
20240830,164600,94635400,67000,67000,67000,67000,20
|
|
20240830,164500,94635400,67000,67000,67000,67000,0
|
|
20240830,164400,94635400,67000,67000,67000,67000,0
|
|
20240830,164300,94635400,67000,67000,67000,67000,0
|
|
20240830,164200,94635400,67000,67000,67000,67000,0
|
|
20240830,164100,94635400,67000,67000,67000,67000,0
|
|
20240830,164000,94635400,67000,67000,67000,67000,0
|
|
20240830,163900,94635400,67000,67000,67000,67000,0
|
|
20240830,163800,94635400,67000,67000,67000,67000,0
|
|
20240830,163700,94635400,67000,67000,67000,67000,0
|
|
20240830,163600,94635400,67000,67000,67000,67000,0
|
|
20240830,163500,94635400,67000,67000,67000,67000,0
|
|
20240830,163400,94635400,67000,67000,67000,67000,0
|
|
20240830,163300,94635400,67000,67000,67000,67000,0
|
|
20240830,163200,94635400,67000,67000,67000,67000,0
|
|
20240830,163100,94635400,67000,67000,67000,67000,0
|
|
20240830,163000,94635400,67000,67000,67000,67000,0
|
|
20240830,162900,94635400,67000,67000,67000,67000,0
|
|
20240830,162800,94635400,67000,67000,67000,67000,0
|
|
20240830,162700,94635400,67000,67000,67000,67000,0
|
|
20240830,162600,94635400,67000,67000,67000,67000,0
|
|
20240830,162500,94635400,67000,67000,67000,67000,0
|
|
20240830,162400,94635400,67000,67000,67000,67000,0
|
|
20240830,162300,94635400,67000,67000,67000,67000,0
|
|
20240830,162200,94635400,67000,67000,67000,67000,0
|
|
20240830,162100,94635400,67000,67000,67000,67000,0
|
|
20240830,162000,94635400,67000,67000,67000,67000,0
|
|
20240830,161900,94635400,67000,67000,67000,67000,0
|
|
20240830,161800,94635400,67000,67000,67000,67000,0
|
|
20240830,161700,94635400,67000,67000,67000,67000,0
|
|
20240830,161600,94635400,67000,67000,67000,67000,20
|
|
20240830,161500,94635400,67000,67000,67000,67000,0
|
|
20240830,161400,94635400,67000,67000,67000,67000,0
|
|
20240830,161300,94635400,67000,67000,67000,67000,0
|
|
20240830,161200,94635400,67000,67000,67000,67000,0
|
|
20240830,161100,94635400,67000,67000,67000,67000,0
|
|
20240830,161000,94635400,67000,67000,67000,67000,0
|
|
20240830,160900,94635400,67000,67000,67000,67000,0
|
|
20240830,160800,94635400,67000,67000,67000,67000,0
|
|
20240830,160700,94635400,67000,67000,67000,67000,0
|
|
20240830,160600,94635400,67000,67000,67000,67000,0
|
|
20240830,160500,94635400,67000,67000,67000,67000,0
|
|
20240830,160400,94635400,67000,67000,67000,67000,0
|
|
20240830,160300,94635400,67000,67000,67000,67000,0
|
|
20240830,160200,94635400,67000,67000,67000,67000,0
|
|
20240830,160100,94635400,67000,67000,67000,67000,0
|
|
20240830,160000,94635400,67000,67000,67000,67000,0
|
|
20240830,155900,94635400,67000,67000,67000,67000,0
|
|
20240830,155800,94635400,67000,67000,67000,67000,0
|
|
20240830,155700,94635400,67000,67000,67000,67000,0
|
|
20240830,155600,94635400,67000,67000,67000,67000,0
|
|
20240830,155500,94635400,67000,67000,67000,67000,0
|
|
20240830,155400,94635400,67000,67000,67000,67000,0
|
|
20240830,155300,94635400,67000,67000,67000,67000,0
|
|
20240830,155200,94635400,67000,67000,67000,67000,0
|
|
20240830,155100,94635400,67000,67000,67000,67000,0
|
|
20240830,155000,94635400,67000,67000,67000,67000,0
|
|
20240830,154900,94635400,67000,67000,67000,67000,0
|
|
20240830,154800,94635400,67000,67000,67000,67000,0
|
|
20240830,154700,94635400,67000,67000,67000,67000,0
|
|
20240830,154600,94635400,67000,67000,67000,67000,20
|
|
20240830,154500,94635400,67000,67000,67000,67000,0
|
|
20240830,154400,94635400,67000,67000,67000,67000,0
|
|
20240830,154300,94635400,67000,67000,67000,67000,0
|
|
20240830,154200,94635400,67000,67000,67000,67000,0
|
|
20240830,154100,94635400,67000,67000,67000,67000,0
|
|
20240830,154000,94635400,67000,67000,67000,67000,0
|
|
20240830,153900,94635400,67000,67000,67000,67000,0
|
|
20240830,153800,94635400,67000,67000,67000,67000,0
|
|
20240830,153700,94635400,67000,67000,67000,67000,0
|
|
20240830,153600,94635400,67000,67000,67000,67000,0
|
|
20240830,153500,94635400,67000,67000,67000,67000,0
|
|
20240830,153400,94635400,67000,67000,67000,67000,0
|
|
20240830,153300,94635400,67000,67000,67000,67000,0
|
|
20240830,153200,94635400,67000,67000,67000,67000,0
|
|
20240830,153100,94635400,67000,67000,67000,67000,0
|
|
20240830,153000,94635400,67000,67000,67000,67000,20
|
|
20240830,152900,93295400,66800,66800,66800,66800,0
|
|
20240830,152800,93295400,66800,66800,66800,66800,0
|
|
20240830,152700,93295400,66800,66800,66800,66800,0
|
|
20240830,152600,93295400,66800,66800,66800,66800,0
|
|
20240830,152500,93295400,66800,66800,66800,66800,0
|
|
20240830,152400,93295400,66800,66800,66800,66800,0
|
|
20240830,152300,93295400,66800,66800,66800,66800,0
|
|
20240830,152200,93295400,66800,66800,66800,66800,0
|
|
20240830,152100,93295400,66800,66800,66800,66800,0
|
|
20240830,152000,93295400,66800,66800,66800,66800,0
|
|
20240830,151900,93295400,66800,66800,66800,66800,5
|
|
20240830,151800,92961400,66800,66800,66800,66800,0
|
|
20240830,151700,92961400,66800,66800,66800,66800,5
|
|
20240830,151600,92627400,66800,66800,66800,66800,5
|
|
20240830,151500,92293400,66900,66900,66900,66900,0
|
|
20240830,151400,92293400,66900,66900,66900,66900,2
|
|
20240830,151300,92159600,66900,66900,66900,66900,0
|
|
20240830,151200,92159600,66900,66900,66900,66900,0
|
|
20240830,151100,92159600,66900,66900,66900,66900,0
|
|
20240830,151000,92159600,66900,66900,66900,66900,1
|
|
20240830,150900,92092700,66900,66900,66900,66900,0
|
|
20240830,150800,92092700,66900,66900,66900,66900,1
|
|
20240830,150700,92025800,66800,66800,66800,66800,0
|
|
20240830,150600,92025800,66800,66800,66800,66800,20
|
|
20240830,150500,90689800,66800,66800,66800,66800,0
|
|
20240830,150400,90689800,66800,66800,66800,66800,0
|
|
20240830,150300,90689800,66800,66800,66800,66800,0
|
|
20240830,150200,90689800,66800,66800,66800,66800,30
|
|
20240830,150100,88685800,66800,66800,66800,66800,0
|
|
20240830,150000,88685800,66800,66800,66800,66800,2
|
|
20240830,145900,88552200,66900,66900,66900,66900,0
|
|
20240830,145800,88552200,66900,66800,66900,66800,47
|
|
20240830,145700,85410400,66700,66700,66700,66700,0
|
|
20240830,145600,85410400,66700,66700,66700,66700,0
|
|
20240830,145500,85410400,66700,66700,66700,66700,0
|
|
20240830,145400,85410400,66700,66700,66700,66700,0
|
|
20240830,145300,85410400,66700,66700,66700,66700,0
|
|
20240830,145200,85410400,66700,66700,66700,66700,0
|
|
20240830,145100,85410400,66700,66700,66700,66700,0
|
|
20240830,145000,85410400,66700,66700,66700,66700,0
|
|
20240830,144900,85410400,66700,66700,66700,66700,0
|
|
20240830,144800,85410400,66700,66700,66700,66700,10
|
|
20240830,144700,84743400,66700,66700,66700,66700,0
|
|
20240830,144600,84743400,66700,66700,66700,66700,2
|
|
20240830,144500,84610000,66800,66800,66800,66800,1
|
|
20240830,144400,84543200,66800,66800,66800,66800,0
|
|
20240830,144300,84543200,66800,66800,66800,66800,1
|
|
20240830,144200,84476400,66800,66800,66800,66800,0
|
|
20240830,144100,84476400,66800,66800,66800,66800,0
|
|
20240830,144000,84476400,66800,66800,66800,66800,5
|
|
20240830,143900,84142400,66700,66700,66700,66700,0
|
|
20240830,143800,84142400,66700,66700,66700,66700,0
|
|
20240830,143700,84142400,66700,66700,66700,66700,2
|
|
20240830,143600,84009000,66800,66800,66800,66800,0
|
|
20240830,143500,84009000,66800,66800,66800,66800,0
|
|
20240830,143400,84009000,66800,66800,66800,66800,0
|
|
20240830,143300,84009000,66800,66800,66800,66800,0
|
|
20240830,143200,84009000,66800,66800,66800,66800,0
|
|
20240830,143100,84009000,66800,66800,66800,66800,1
|
|
20240830,143000,83942200,66700,66700,66700,66700,0
|
|
20240830,142900,83942200,66700,66700,66700,66700,0
|
|
20240830,142800,83942200,66700,66700,66700,66700,0
|
|
20240830,142700,83942200,66700,66700,66700,66700,0
|
|
20240830,142600,83942200,66700,66700,66700,66700,0
|
|
20240830,142500,83942200,66700,66700,66700,66700,0
|
|
20240830,142400,83942200,66700,66700,66700,66700,0
|
|
20240830,142300,83942200,66700,66700,66700,66700,1
|
|
20240830,142200,83875500,66800,66800,66800,66800,15
|
|
20240830,142100,82873500,66800,66800,66800,66800,0
|
|
20240830,142000,82873500,66800,66800,66800,66800,15
|
|
20240830,141900,81871500,66700,66700,66700,66700,0
|
|
20240830,141800,81871500,66700,66700,66700,66700,0
|
|
20240830,141700,81871500,66700,66700,66700,66700,0
|
|
20240830,141600,81871500,66700,66700,66700,66700,0
|
|
20240830,141500,81871500,66700,66600,66700,66600,115
|
|
20240830,141400,74211600,66600,66600,66600,66600,0
|
|
20240830,141300,74211600,66600,66600,66600,66600,0
|
|
20240830,141200,74211600,66600,66600,66600,66600,0
|
|
20240830,141100,74211600,66600,66600,66600,66600,0
|
|
20240830,141000,74211600,66600,66600,66600,66600,1
|
|
20240830,140900,74145000,66600,66600,66600,66600,0
|
|
20240830,140800,74145000,66600,66600,66600,66600,0
|
|
20240830,140700,74145000,66600,66600,66600,66600,0
|
|
20240830,140600,74145000,66600,66600,66600,66600,0
|
|
20240830,140500,74145000,66600,66600,66600,66600,0
|
|
20240830,140400,74145000,66600,66600,66600,66600,0
|
|
20240830,140300,74145000,66600,66600,66600,66600,0
|
|
20240830,140200,74145000,66600,66600,66600,66600,0
|
|
20240830,140100,74145000,66600,66600,66600,66600,0
|
|
20240830,140000,74145000,66600,66500,66600,66500,33
|
|
20240830,135900,71947400,66500,66500,66500,66500,0
|
|
20240830,135800,71947400,66500,66500,66500,66500,0
|
|
20240830,135700,71947400,66500,66500,66500,66500,0
|
|
20240830,135600,71947400,66500,66500,66500,66500,0
|
|
20240830,135500,71947400,66500,66500,66500,66500,0
|
|
20240830,135400,71947400,66500,66500,66500,66500,0
|
|
20240830,135300,71947400,66500,66500,66500,66500,4
|
|
20240830,135200,71681400,66500,66500,66500,66500,0
|
|
20240830,135100,71681400,66500,66500,66500,66500,0
|
|
20240830,135000,71681400,66500,66500,66500,66500,0
|
|
20240830,134900,71681400,66500,66500,66500,66500,0
|
|
20240830,134800,71681400,66500,66500,66500,66500,0
|
|
20240830,134700,71681400,66500,66500,66500,66500,0
|
|
20240830,134600,71681400,66500,66500,66500,66500,0
|
|
20240830,134500,71681400,66500,66500,66500,66500,0
|
|
20240830,134400,71681400,66500,66500,66500,66500,0
|
|
20240830,134300,71681400,66500,66500,66500,66500,0
|
|
20240830,134200,71681400,66500,66500,66500,66500,0
|
|
20240830,134100,71681400,66500,66500,66500,66500,10
|
|
20240830,134000,71016400,66500,66500,66500,66500,9
|
|
20240830,133900,70417900,66500,66500,66500,66500,2
|
|
20240830,133800,70284900,66500,66500,66500,66500,0
|
|
20240830,133700,70284900,66500,66500,66500,66500,0
|
|
20240830,133600,70284900,66500,66500,66500,66500,0
|
|
20240830,133500,70284900,66500,66500,66500,66500,0
|
|
20240830,133400,70284900,66500,66500,66500,66500,0
|
|
20240830,133300,70284900,66500,66500,66500,66500,0
|
|
20240830,133200,70284900,66500,66500,66500,66500,0
|
|
20240830,133100,70284900,66500,66500,66500,66500,0
|
|
20240830,133000,70284900,66500,66500,66500,66500,0
|
|
20240830,132900,70284900,66500,66500,66500,66500,0
|
|
20240830,132800,70284900,66500,66500,66500,66500,0
|
|
20240830,132700,70284900,66500,66500,66500,66500,1
|
|
20240830,132600,70218400,66500,66500,66500,66500,0
|
|
20240830,132500,70218400,66500,66500,66500,66500,0
|
|
20240830,132400,70218400,66500,66500,66500,66500,70
|
|
20240830,132300,65563400,66600,66600,66600,66600,13
|
|
20240830,132200,64697600,66600,66600,66600,66600,0
|
|
20240830,132100,64697600,66600,66600,66600,66600,0
|
|
20240830,132000,64697600,66600,66600,66600,66600,0
|
|
20240830,131900,64697600,66600,66600,66600,66600,0
|
|
20240830,131800,64697600,66600,66600,66600,66600,0
|
|
20240830,131700,64697600,66600,66600,66600,66600,0
|
|
20240830,131600,64697600,66600,66600,66600,66600,0
|
|
20240830,131500,64697600,66600,66600,66600,66600,0
|
|
20240830,131400,64697600,66600,66600,66600,66600,0
|
|
20240830,131300,64697600,66600,66600,66600,66600,0
|
|
20240830,131200,64697600,66600,66600,66600,66600,2
|
|
20240830,131100,64564400,66500,66500,66500,66500,0
|
|
20240830,131000,64564400,66500,66500,66500,66500,10
|
|
20240830,130900,63899400,66500,66500,66500,66500,20
|
|
20240830,130800,62569400,66500,66500,66500,66500,0
|
|
20240830,130700,62569400,66500,66500,66500,66500,0
|
|
20240830,130600,62569400,66500,66500,66500,66500,0
|
|
20240830,130500,62569400,66500,66500,66500,66500,0
|
|
20240830,130400,62569400,66500,66500,66500,66500,0
|
|
20240830,130300,62569400,66500,66500,66500,66500,0
|
|
20240830,130200,62569400,66500,66500,66500,66500,0
|
|
20240830,130100,62569400,66500,66500,66500,66500,0
|
|
20240830,130000,62569400,66500,66500,66500,66500,2
|
|
20240830,125900,62436400,66500,66500,66500,66500,0
|
|
20240830,125800,62436400,66500,66500,66500,66500,0
|
|
20240830,125700,62436400,66500,66500,66500,66500,0
|
|
20240830,125600,62436400,66500,66500,66500,66500,0
|
|
20240830,125500,62436400,66500,66500,66500,66500,0
|
|
20240830,125400,62436400,66500,66500,66500,66500,0
|
|
20240830,125300,62436400,66500,66500,66500,66500,0
|
|
20240830,125200,62436400,66500,66500,66500,66500,8
|
|
20240830,125100,61904400,66500,66500,66500,66500,0
|
|
20240830,125000,61904400,66500,66500,66500,66500,10
|
|
20240830,124900,61239400,66500,66600,66600,66500,22
|
|
20240830,124800,59776200,66600,66600,66600,66600,0
|
|
20240830,124700,59776200,66600,66600,66600,66600,1
|
|
20240830,124600,59709600,66600,66600,66600,66600,20
|
|
20240830,124500,58377600,66600,66600,66600,66600,0
|
|
20240830,124400,58377600,66600,66600,66600,66600,0
|
|
20240830,124300,58377600,66600,66400,66600,66400,30
|
|
20240830,124200,56384800,66500,66500,66500,66500,2
|
|
20240830,124100,56251800,66500,66500,66500,66500,0
|
|
20240830,124000,56251800,66500,66600,66700,66500,74
|
|
20240830,123900,51330300,66700,66700,66700,66700,0
|
|
20240830,123800,51330300,66700,66700,66700,66700,0
|
|
20240830,123700,51330300,66700,66700,66700,66700,0
|
|
20240830,123600,51330300,66700,66700,66700,66700,10
|
|
20240830,123500,50663300,66600,66600,66600,66600,0
|
|
20240830,123400,50663300,66600,66600,66600,66600,0
|
|
20240830,123300,50663300,66600,66600,66600,66600,0
|
|
20240830,123200,50663300,66600,66600,66600,66600,0
|
|
20240830,123100,50663300,66600,66600,66600,66600,0
|
|
20240830,123000,50663300,66600,66600,66600,66600,0
|
|
20240830,122900,50663300,66600,66600,66600,66600,3
|
|
20240830,122800,50463500,66600,66600,66600,66600,4
|
|
20240830,122700,50197100,66600,66600,66600,66600,1
|
|
20240830,122600,50130500,66600,66600,66600,66600,0
|
|
20240830,122500,50130500,66600,66600,66600,66600,0
|
|
20240830,122400,50130500,66600,66600,66600,66600,42
|
|
20240830,122300,47333300,66700,66700,66700,66700,0
|
|
20240830,122200,47333300,66700,66700,66700,66700,0
|
|
20240830,122100,47333300,66700,66700,66700,66700,0
|
|
20240830,122000,47333300,66700,66700,66700,66700,1
|
|
20240830,121900,47266600,66700,66700,66700,66700,0
|
|
20240830,121800,47266600,66700,66700,66700,66700,2
|
|
20240830,121700,47133200,66700,66700,66700,66700,0
|
|
20240830,121600,47133200,66700,66700,66700,66700,0
|
|
20240830,121500,47133200,66700,66700,66700,66700,1
|
|
20240830,121400,47066500,66700,66700,66700,66700,1
|
|
20240830,121300,46999800,66800,66800,66800,66800,0
|
|
20240830,121200,46999800,66800,66800,66800,66800,0
|
|
20240830,121100,46999800,66800,66800,66800,66800,0
|
|
20240830,121000,46999800,66800,66800,66800,66800,0
|
|
20240830,120900,46999800,66800,66800,66800,66800,0
|
|
20240830,120800,46999800,66800,66800,66800,66800,0
|
|
20240830,120700,46999800,66800,66800,66800,66800,0
|
|
20240830,120600,46999800,66800,66800,66800,66800,0
|
|
20240830,120500,46999800,66800,66800,66800,66800,0
|
|
20240830,120400,46999800,66800,66800,66800,66800,0
|
|
20240830,120300,46999800,66800,66800,66800,66800,0
|
|
20240830,120200,46999800,66800,66800,66800,66800,0
|
|
20240830,120100,46999800,66800,66800,66800,66800,0
|
|
20240830,120000,46999800,66800,66800,66800,66800,1
|
|
20240830,115900,46933000,66700,66700,66700,66700,0
|
|
20240830,115800,46933000,66700,66700,66700,66700,0
|
|
20240830,115700,46933000,66700,66700,66700,66700,0
|
|
20240830,115600,46933000,66700,66700,66700,66700,9
|
|
20240830,115500,46332700,66700,66700,66700,66700,0
|
|
20240830,115400,46332700,66700,66800,66800,66700,35
|
|
20240830,115300,43998100,66700,66700,66700,66700,0
|
|
20240830,115200,43998100,66700,66700,66700,66700,0
|
|
20240830,115100,43998100,66700,66700,66700,66700,0
|
|
20240830,115000,43998100,66700,66700,66700,66700,1
|
|
20240830,114900,43931400,66800,66800,66800,66800,0
|
|
20240830,114800,43931400,66800,66800,66800,66800,1
|
|
20240830,114700,43864600,66800,66800,66800,66800,0
|
|
20240830,114600,43864600,66800,66800,66800,66800,0
|
|
20240830,114500,43864600,66800,66800,66800,66800,0
|
|
20240830,114400,43864600,66800,66800,66800,66800,0
|
|
20240830,114300,43864600,66800,66800,66800,66800,0
|
|
20240830,114200,43864600,66800,66800,66800,66800,3
|
|
20240830,114100,43664200,66900,66900,66900,66900,1
|
|
20240830,114000,43597300,66900,66900,66900,66900,1
|
|
20240830,113900,43530400,66900,66900,66900,66900,0
|
|
20240830,113800,43530400,66900,66800,66900,66800,38
|
|
20240830,113700,40991200,66700,66700,66700,66700,0
|
|
20240830,113600,40991200,66700,66700,66700,66700,0
|
|
20240830,113500,40991200,66700,66700,66700,66700,0
|
|
20240830,113400,40991200,66700,66700,66700,66700,0
|
|
20240830,113300,40991200,66700,66700,66700,66700,0
|
|
20240830,113200,40991200,66700,66700,66700,66700,0
|
|
20240830,113100,40991200,66700,66700,66700,66700,0
|
|
20240830,113000,40991200,66700,66700,66700,66700,1
|
|
20240830,112900,40924500,66800,66800,66800,66800,0
|
|
20240830,112800,40924500,66800,66800,66800,66800,0
|
|
20240830,112700,40924500,66800,66800,66800,66800,141
|
|
20240830,112600,31505700,66800,66800,66800,66800,0
|
|
20240830,112500,31505700,66800,66800,66800,66800,0
|
|
20240830,112400,31505700,66800,66800,66800,66800,0
|
|
20240830,112300,31505700,66800,66800,66800,66800,0
|
|
20240830,112200,31505700,66800,66800,66800,66800,0
|
|
20240830,112100,31505700,66800,66800,66800,66800,0
|
|
20240830,112000,31505700,66800,66800,66800,66800,3
|
|
20240830,111900,31305300,66700,66700,66700,66700,0
|
|
20240830,111800,31305300,66700,66700,66700,66700,0
|
|
20240830,111700,31305300,66700,66700,66700,66700,0
|
|
20240830,111600,31305300,66700,66700,66700,66700,0
|
|
20240830,111500,31305300,66700,66700,66700,66700,0
|
|
20240830,111400,31305300,66700,66700,66700,66700,0
|
|
20240830,111300,31305300,66700,66700,66700,66700,0
|
|
20240830,111200,31305300,66700,66700,66700,66700,0
|
|
20240830,111100,31305300,66700,66700,66700,66700,0
|
|
20240830,111000,31305300,66700,66800,66800,66700,2
|
|
20240830,110900,31171800,66700,66700,66700,66700,30
|
|
20240830,110800,29170800,66900,66900,66900,66900,0
|
|
20240830,110700,29170800,66900,66900,66900,66900,0
|
|
20240830,110600,29170800,66900,66900,66900,66900,0
|
|
20240830,110500,29170800,66900,66900,66900,66900,0
|
|
20240830,110400,29170800,66900,66900,66900,66900,0
|
|
20240830,110300,29170800,66900,66900,66900,66900,0
|
|
20240830,110200,29170800,66900,66900,66900,66900,0
|
|
20240830,110100,29170800,66900,66900,66900,66900,0
|
|
20240830,110000,29170800,66900,66900,66900,66900,2
|
|
20240830,105900,29037000,66800,66800,66800,66800,45
|
|
20240830,105800,26031000,66800,66800,66800,66800,0
|
|
20240830,105700,26031000,66800,66800,66800,66800,0
|
|
20240830,105600,26031000,66800,66800,66800,66800,0
|
|
20240830,105500,26031000,66800,66800,66800,66800,0
|
|
20240830,105400,26031000,66800,66800,66800,66800,0
|
|
20240830,105300,26031000,66800,66800,66800,66800,0
|
|
20240830,105200,26031000,66800,66800,66800,66800,0
|
|
20240830,105100,26031000,66800,66800,66800,66800,0
|
|
20240830,105000,26031000,66800,66800,66800,66800,1
|
|
20240830,104900,25964200,67000,67000,67000,67000,0
|
|
20240830,104800,25964200,67000,67000,67000,67000,0
|
|
20240830,104700,25964200,67000,67000,67000,67000,0
|
|
20240830,104600,25964200,67000,67000,67000,67000,0
|
|
20240830,104500,25964200,67000,67000,67000,67000,0
|
|
20240830,104400,25964200,67000,67000,67000,67000,0
|
|
20240830,104300,25964200,67000,67000,67000,67000,0
|
|
20240830,104200,25964200,67000,67000,67000,67000,0
|
|
20240830,104100,25964200,67000,67000,67000,67000,0
|
|
20240830,104000,25964200,67000,67000,67000,67000,3
|
|
20240830,103900,25763200,66900,66900,66900,66900,0
|
|
20240830,103800,25763200,66900,66900,66900,66900,0
|
|
20240830,103700,25763200,66900,66900,66900,66900,0
|
|
20240830,103600,25763200,66900,66900,66900,66900,0
|
|
20240830,103500,25763200,66900,66900,66900,66900,0
|
|
20240830,103400,25763200,66900,66900,66900,66900,9
|
|
20240830,103300,25161100,66800,66800,66800,66800,0
|
|
20240830,103200,25161100,66800,66800,66800,66800,0
|
|
20240830,103100,25161100,66800,66800,66800,66800,0
|
|
20240830,103000,25161100,66800,66800,66800,66800,1
|
|
20240830,102900,25094300,66900,66900,66900,66900,0
|
|
20240830,102800,25094300,66900,66900,66900,66900,0
|
|
20240830,102700,25094300,66900,66900,66900,66900,0
|
|
20240830,102600,25094300,66900,66900,66900,66900,0
|
|
20240830,102500,25094300,66900,66900,66900,66900,4
|
|
20240830,102400,24826700,66900,66900,66900,66900,1
|
|
20240830,102300,24759800,66700,66700,66700,66700,0
|
|
20240830,102200,24759800,66700,66700,66700,66700,0
|
|
20240830,102100,24759800,66700,66800,66800,66700,9
|
|
20240830,102000,24159100,66800,66800,66800,66800,5
|
|
20240830,101900,23825100,66700,66700,66700,66700,0
|
|
20240830,101800,23825100,66700,66700,66700,66700,0
|
|
20240830,101700,23825100,66700,66700,66700,66700,0
|
|
20240830,101600,23825100,66700,66700,66700,66700,0
|
|
20240830,101500,23825100,66700,66700,66700,66700,0
|
|
20240830,101400,23825100,66700,66700,66700,66700,0
|
|
20240830,101300,23825100,66700,66700,66700,66700,0
|
|
20240830,101200,23825100,66700,66800,66800,66700,34
|
|
20240830,101100,21555800,66800,66800,66800,66800,0
|
|
20240830,101000,21555800,66800,67000,67000,66800,3
|
|
20240830,100900,21355100,67000,67000,67000,67000,0
|
|
20240830,100800,21355100,67000,67000,67000,67000,0
|
|
20240830,100700,21355100,67000,67000,67000,67000,0
|
|
20240830,100600,21355100,67000,67000,67000,67000,0
|
|
20240830,100500,21355100,67000,67000,67000,67000,23
|
|
20240830,100400,19814100,67000,67000,67000,67000,20
|
|
20240830,100300,18474100,67000,67000,67000,67000,19
|
|
20240830,100200,17201100,67000,67000,67000,67000,0
|
|
20240830,100100,17201100,67000,67000,67000,67000,0
|
|
20240830,100000,17201100,67000,67000,67000,67000,13
|
|
20240830,095900,16330100,67000,67000,67000,67000,3
|
|
20240830,095800,16129100,67000,67000,67000,67000,1
|
|
20240830,095700,16062100,66900,66900,66900,66900,0
|
|
20240830,095600,16062100,66900,66900,66900,66900,0
|
|
20240830,095500,16062100,66900,66900,66900,66900,0
|
|
20240830,095400,16062100,66900,66900,66900,66900,0
|
|
20240830,095300,16062100,66900,66900,66900,66900,0
|
|
20240830,095200,16062100,66900,66900,66900,66900,0
|
|
20240830,095100,16062100,66900,66900,66900,66900,1
|
|
20240830,095000,15995200,66900,66900,66900,66900,3
|
|
20240830,094900,15794500,67000,67000,67000,67000,0
|
|
20240830,094800,15794500,67000,67000,67000,67000,0
|
|
20240830,094700,15794500,67000,67000,67000,67000,0
|
|
20240830,094600,15794500,67000,67000,67000,67000,0
|
|
20240830,094500,15794500,67000,67000,67000,67000,0
|
|
20240830,094400,15794500,67000,67000,67000,67000,0
|
|
20240830,094300,15794500,67000,67000,67000,67000,0
|
|
20240830,094200,15794500,67000,67000,67000,67000,0
|
|
20240830,094100,15794500,67000,67000,67000,67000,2
|
|
20240830,094000,15660500,67000,67000,67000,67000,13
|
|
20240830,093900,14789500,67000,67000,67000,67000,1
|
|
20240830,093800,14722500,66900,66900,66900,66900,1
|
|
20240830,093700,14655600,67100,67100,67100,67100,0
|
|
20240830,093600,14655600,67100,67100,67100,67100,0
|
|
20240830,093500,14655600,67100,67100,67100,67100,0
|
|
20240830,093400,14655600,67100,67100,67100,67100,1
|
|
20240830,093300,14588500,67100,67100,67100,67100,1
|
|
20240830,093200,14521400,67000,67000,67000,67000,0
|
|
20240830,093100,14521400,67000,67000,67000,67000,3
|
|
20240830,093000,14320400,67000,67000,67100,67000,18
|
|
20240830,092900,13112800,67000,67000,67000,67000,28
|
|
20240830,092800,11236800,66900,66900,66900,66900,0
|
|
20240830,092700,11236800,66900,66900,66900,66900,0
|
|
20240830,092600,11236800,66900,66900,66900,66900,0
|
|
20240830,092500,11236800,66900,66900,66900,66900,0
|
|
20240830,092400,11236800,66900,66900,66900,66900,26
|
|
20240830,092300,9497400,66900,66900,66900,66900,0
|
|
20240830,092200,9497400,66900,66900,66900,66900,1
|
|
20240830,092100,9430500,66900,66900,66900,66900,11
|
|
20240830,092000,8694600,66900,66900,66900,66900,18
|
|
20240830,091900,7490400,66900,66900,66900,66900,0
|
|
20240830,091800,7490400,66900,66900,66900,66900,6
|
|
20240830,091700,7089000,67000,67000,67000,67000,0
|
|
20240830,091600,7089000,67000,67000,67000,67000,3
|
|
20240830,091500,6888000,67000,67000,67000,67000,0
|
|
20240830,091400,6888000,67000,67000,67000,67000,0
|
|
20240830,091300,6888000,67000,67000,67000,67000,0
|
|
20240830,091200,6888000,67000,66900,67000,66900,17
|
|
20240830,091100,5749200,66900,66900,66900,66900,0
|
|
20240830,091000,5749200,66900,66900,66900,66900,33
|
|
20240830,090900,3541500,66900,66900,66900,66900,1
|
|
20240830,090800,3474600,66800,66800,66800,66800,1
|
|
20240830,090700,3407800,66900,66900,66900,66900,10
|
|
20240830,090600,2738800,66900,66900,66900,66900,17
|
|
20240830,090500,1601500,66800,66800,66800,66800,0
|
|
20240830,090400,1601500,66800,66800,66800,66800,7
|
|
20240830,090300,1133900,66700,66700,66700,66700,0
|
|
20240830,090200,1133900,66700,66700,66700,66700,0
|
|
20240830,090100,1133900,66700,66700,66700,66700,0
|
|
20240830,090000,1133900,66700,66700,66700,66700,17
|