671 lines
34 KiB
CSV
671 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240820,200800,151292200,82100,82100,82100,82100,2
|
|
20240820,200700,151292200,82100,82100,82100,82100,0
|
|
20240820,200600,151292200,82100,82100,82100,82100,0
|
|
20240820,200500,151292200,82100,82100,82100,82100,0
|
|
20240820,200400,151292200,82100,82100,82100,82100,0
|
|
20240820,200300,151292200,82100,82100,82100,82100,0
|
|
20240820,200200,151292200,82100,82100,82100,82100,0
|
|
20240820,200100,151292200,82100,82100,82100,82100,0
|
|
20240820,200000,151292200,82100,82100,82100,82100,0
|
|
20240820,195900,151292200,82100,82100,82100,82100,0
|
|
20240820,195800,151292200,82100,82100,82100,82100,0
|
|
20240820,195700,151292200,82100,82100,82100,82100,0
|
|
20240820,195600,151292200,82100,82100,82100,82100,0
|
|
20240820,195500,151292200,82100,82100,82100,82100,0
|
|
20240820,195400,151292200,82100,82100,82100,82100,0
|
|
20240820,195300,151292200,82100,82100,82100,82100,0
|
|
20240820,195200,151292200,82100,82100,82100,82100,0
|
|
20240820,195100,151292200,82100,82100,82100,82100,0
|
|
20240820,195000,151292200,82100,82100,82100,82100,0
|
|
20240820,194900,151292200,82100,82100,82100,82100,0
|
|
20240820,194800,151292200,82100,82100,82100,82100,0
|
|
20240820,194700,151292200,82100,82100,82100,82100,0
|
|
20240820,194600,151292200,82100,82100,82100,82100,0
|
|
20240820,194500,151292200,82100,82100,82100,82100,0
|
|
20240820,194400,151292200,82100,82100,82100,82100,0
|
|
20240820,194300,151292200,82100,82100,82100,82100,0
|
|
20240820,194200,151292200,82100,82100,82100,82100,0
|
|
20240820,194100,151292200,82100,82100,82100,82100,0
|
|
20240820,194000,151292200,82100,82100,82100,82100,0
|
|
20240820,193900,151292200,82100,82100,82100,82100,0
|
|
20240820,193800,151292200,82100,82100,82100,82100,2
|
|
20240820,193700,151292200,82100,82100,82100,82100,0
|
|
20240820,193600,151292200,82100,82100,82100,82100,0
|
|
20240820,193500,151292200,82100,82100,82100,82100,0
|
|
20240820,193400,151292200,82100,82100,82100,82100,0
|
|
20240820,193300,151292200,82100,82100,82100,82100,0
|
|
20240820,193200,151292200,82100,82100,82100,82100,0
|
|
20240820,193100,151292200,82100,82100,82100,82100,0
|
|
20240820,193000,151292200,82100,82100,82100,82100,0
|
|
20240820,192900,151292200,82100,82100,82100,82100,0
|
|
20240820,192800,151292200,82100,82100,82100,82100,0
|
|
20240820,192700,151292200,82100,82100,82100,82100,0
|
|
20240820,192600,151292200,82100,82100,82100,82100,0
|
|
20240820,192500,151292200,82100,82100,82100,82100,0
|
|
20240820,192400,151292200,82100,82100,82100,82100,0
|
|
20240820,192300,151292200,82100,82100,82100,82100,0
|
|
20240820,192200,151292200,82100,82100,82100,82100,0
|
|
20240820,192100,151292200,82100,82100,82100,82100,0
|
|
20240820,192000,151292200,82100,82100,82100,82100,0
|
|
20240820,191900,151292200,82100,82100,82100,82100,0
|
|
20240820,191800,151292200,82100,82100,82100,82100,0
|
|
20240820,191700,151292200,82100,82100,82100,82100,0
|
|
20240820,191600,151292200,82100,82100,82100,82100,0
|
|
20240820,191500,151292200,82100,82100,82100,82100,0
|
|
20240820,191400,151292200,82100,82100,82100,82100,0
|
|
20240820,191300,151292200,82100,82100,82100,82100,0
|
|
20240820,191200,151292200,82100,82100,82100,82100,0
|
|
20240820,191100,151292200,82100,82100,82100,82100,0
|
|
20240820,191000,151292200,82100,82100,82100,82100,0
|
|
20240820,190900,151292200,82100,82100,82100,82100,0
|
|
20240820,190800,151292200,82100,82100,82100,82100,2
|
|
20240820,190700,151292200,82100,82100,82100,82100,0
|
|
20240820,190600,151292200,82100,82100,82100,82100,0
|
|
20240820,190500,151292200,82100,82100,82100,82100,0
|
|
20240820,190400,151292200,82100,82100,82100,82100,0
|
|
20240820,190300,151292200,82100,82100,82100,82100,0
|
|
20240820,190200,151292200,82100,82100,82100,82100,0
|
|
20240820,190100,151292200,82100,82100,82100,82100,0
|
|
20240820,190000,151292200,82100,82100,82100,82100,0
|
|
20240820,185900,151292200,82100,82100,82100,82100,0
|
|
20240820,185800,151292200,82100,82100,82100,82100,0
|
|
20240820,185700,151292200,82100,82100,82100,82100,0
|
|
20240820,185600,151292200,82100,82100,82100,82100,0
|
|
20240820,185500,151292200,82100,82100,82100,82100,0
|
|
20240820,185400,151292200,82100,82100,82100,82100,0
|
|
20240820,185300,151292200,82100,82100,82100,82100,0
|
|
20240820,185200,151292200,82100,82100,82100,82100,0
|
|
20240820,185100,151292200,82100,82100,82100,82100,0
|
|
20240820,185000,151292200,82100,82100,82100,82100,0
|
|
20240820,184900,151292200,82100,82100,82100,82100,0
|
|
20240820,184800,151292200,82100,82100,82100,82100,0
|
|
20240820,184700,151292200,82100,82100,82100,82100,0
|
|
20240820,184600,151292200,82100,82100,82100,82100,0
|
|
20240820,184500,151292200,82100,82100,82100,82100,0
|
|
20240820,184400,151292200,82100,82100,82100,82100,0
|
|
20240820,184300,151292200,82100,82100,82100,82100,0
|
|
20240820,184200,151292200,82100,82100,82100,82100,0
|
|
20240820,184100,151292200,82100,82100,82100,82100,0
|
|
20240820,184000,151292200,82100,82100,82100,82100,0
|
|
20240820,183900,151292200,82100,82100,82100,82100,0
|
|
20240820,183800,151292200,82100,82100,82100,82100,2
|
|
20240820,183700,151292200,82100,82100,82100,82100,0
|
|
20240820,183600,151292200,82100,82100,82100,82100,0
|
|
20240820,183500,151292200,82100,82100,82100,82100,0
|
|
20240820,183400,151292200,82100,82100,82100,82100,0
|
|
20240820,183300,151292200,82100,82100,82100,82100,0
|
|
20240820,183200,151292200,82100,82100,82100,82100,0
|
|
20240820,183100,151292200,82100,82100,82100,82100,0
|
|
20240820,183000,151292200,82100,82100,82100,82100,0
|
|
20240820,182900,151292200,82100,82100,82100,82100,0
|
|
20240820,182800,151292200,82100,82100,82100,82100,0
|
|
20240820,182700,151292200,82100,82100,82100,82100,0
|
|
20240820,182600,151292200,82100,82100,82100,82100,0
|
|
20240820,182500,151292200,82100,82100,82100,82100,0
|
|
20240820,182400,151292200,82100,82100,82100,82100,0
|
|
20240820,182300,151292200,82100,82100,82100,82100,0
|
|
20240820,182200,151292200,82100,82100,82100,82100,0
|
|
20240820,182100,151292200,82100,82100,82100,82100,0
|
|
20240820,182000,151292200,82100,82100,82100,82100,0
|
|
20240820,181900,151292200,82100,82100,82100,82100,0
|
|
20240820,181800,151292200,82100,82100,82100,82100,0
|
|
20240820,181700,151292200,82100,82100,82100,82100,0
|
|
20240820,181600,151292200,82100,82100,82100,82100,0
|
|
20240820,181500,151292200,82100,82100,82100,82100,0
|
|
20240820,181400,151292200,82100,82100,82100,82100,0
|
|
20240820,181300,151292200,82100,82100,82100,82100,0
|
|
20240820,181200,151292200,82100,82100,82100,82100,0
|
|
20240820,181100,151292200,82100,82100,82100,82100,0
|
|
20240820,181000,151292200,82100,82100,82100,82100,0
|
|
20240820,180900,151292200,82100,82100,82100,82100,0
|
|
20240820,180800,151292200,82100,82100,82100,82100,2
|
|
20240820,180700,151292200,82100,82100,82100,82100,0
|
|
20240820,180600,151292200,82100,82100,82100,82100,0
|
|
20240820,180500,151292200,82100,82100,82100,82100,0
|
|
20240820,180400,151292200,82100,82100,82100,82100,0
|
|
20240820,180300,151292200,82100,82100,82100,82100,0
|
|
20240820,180200,151292200,82100,82100,82100,82100,0
|
|
20240820,180100,151292200,82100,82100,82100,82100,0
|
|
20240820,180000,151292200,82100,82100,82100,82100,0
|
|
20240820,175900,151292200,82100,82100,82100,82100,0
|
|
20240820,175800,151292200,82100,82100,82100,82100,0
|
|
20240820,175700,151292200,82100,82100,82100,82100,0
|
|
20240820,175600,151292200,82100,82100,82100,82100,0
|
|
20240820,175500,151292200,82100,82100,82100,82100,0
|
|
20240820,175400,151292200,82100,82100,82100,82100,0
|
|
20240820,175300,151292200,82100,82100,82100,82100,0
|
|
20240820,175200,151292200,82100,82100,82100,82100,0
|
|
20240820,175100,151292200,82100,82100,82100,82100,0
|
|
20240820,175000,151292200,82100,82100,82100,82100,0
|
|
20240820,174900,151292200,82100,82100,82100,82100,0
|
|
20240820,174800,151292200,82100,82100,82100,82100,0
|
|
20240820,174700,151292200,82100,82100,82100,82100,0
|
|
20240820,174600,151292200,82100,82100,82100,82100,0
|
|
20240820,174500,151292200,82100,82100,82100,82100,0
|
|
20240820,174400,151292200,82100,82100,82100,82100,0
|
|
20240820,174300,151292200,82100,82100,82100,82100,0
|
|
20240820,174200,151292200,82100,82100,82100,82100,0
|
|
20240820,174100,151292200,82100,82100,82100,82100,0
|
|
20240820,174000,151292200,82100,82100,82100,82100,0
|
|
20240820,173900,151292200,82100,82100,82100,82100,0
|
|
20240820,173800,151292200,82100,82100,82100,82100,2
|
|
20240820,173700,151292200,82100,82100,82100,82100,0
|
|
20240820,173600,151292200,82100,82100,82100,82100,0
|
|
20240820,173500,151292200,82100,82100,82100,82100,0
|
|
20240820,173400,151292200,82100,82100,82100,82100,0
|
|
20240820,173300,151292200,82100,82100,82100,82100,0
|
|
20240820,173200,151292200,82100,82100,82100,82100,0
|
|
20240820,173100,151292200,82100,82100,82100,82100,0
|
|
20240820,173000,151292200,82100,82100,82100,82100,0
|
|
20240820,172900,151292200,82100,82100,82100,82100,0
|
|
20240820,172800,151292200,82100,82100,82100,82100,0
|
|
20240820,172700,151292200,82100,82100,82100,82100,0
|
|
20240820,172600,151292200,82100,82100,82100,82100,0
|
|
20240820,172500,151292200,82100,82100,82100,82100,0
|
|
20240820,172400,151292200,82100,82100,82100,82100,0
|
|
20240820,172300,151292200,82100,82100,82100,82100,0
|
|
20240820,172200,151292200,82100,82100,82100,82100,0
|
|
20240820,172100,151292200,82100,82100,82100,82100,0
|
|
20240820,172000,151292200,82100,82100,82100,82100,0
|
|
20240820,171900,151292200,82100,82100,82100,82100,0
|
|
20240820,171800,151292200,82100,82100,82100,82100,0
|
|
20240820,171700,151292200,82100,82100,82100,82100,0
|
|
20240820,171600,151292200,82100,82100,82100,82100,0
|
|
20240820,171500,151292200,82100,82100,82100,82100,0
|
|
20240820,171400,151292200,82100,82100,82100,82100,0
|
|
20240820,171300,151292200,82100,82100,82100,82100,0
|
|
20240820,171200,151292200,82100,82100,82100,82100,0
|
|
20240820,171100,151292200,82100,82100,82100,82100,0
|
|
20240820,171000,151292200,82100,82100,82100,82100,0
|
|
20240820,170900,151292200,82100,82100,82100,82100,0
|
|
20240820,170800,151292200,82100,82100,82100,82100,2
|
|
20240820,170700,151292200,82100,82100,82100,82100,0
|
|
20240820,170600,151292200,82100,82100,82100,82100,0
|
|
20240820,170500,151292200,82100,82100,82100,82100,0
|
|
20240820,170400,151292200,82100,82100,82100,82100,0
|
|
20240820,170300,151292200,82100,82100,82100,82100,0
|
|
20240820,170200,151292200,82100,82100,82100,82100,0
|
|
20240820,170100,151292200,82100,82100,82100,82100,0
|
|
20240820,170000,151292200,82100,82100,82100,82100,0
|
|
20240820,165900,151292200,82100,82100,82100,82100,0
|
|
20240820,165800,151292200,82100,82100,82100,82100,0
|
|
20240820,165700,151292200,82100,82100,82100,82100,0
|
|
20240820,165600,151292200,82100,82100,82100,82100,0
|
|
20240820,165500,151292200,82100,82100,82100,82100,0
|
|
20240820,165400,151292200,82100,82100,82100,82100,0
|
|
20240820,165300,151292200,82100,82100,82100,82100,0
|
|
20240820,165200,151292200,82100,82100,82100,82100,0
|
|
20240820,165100,151292200,82100,82100,82100,82100,0
|
|
20240820,165000,151292200,82100,82100,82100,82100,0
|
|
20240820,164900,151292200,82100,82100,82100,82100,0
|
|
20240820,164800,151292200,82100,82100,82100,82100,0
|
|
20240820,164700,151292200,82100,82100,82100,82100,0
|
|
20240820,164600,151292200,82100,82100,82100,82100,0
|
|
20240820,164500,151292200,82100,82100,82100,82100,0
|
|
20240820,164400,151292200,82100,82100,82100,82100,0
|
|
20240820,164300,151292200,82100,82100,82100,82100,0
|
|
20240820,164200,151292200,82100,82100,82100,82100,0
|
|
20240820,164100,151292200,82100,82100,82100,82100,0
|
|
20240820,164000,151292200,82100,82100,82100,82100,0
|
|
20240820,163900,151292200,82100,82100,82100,82100,0
|
|
20240820,163800,151292200,82100,82100,82100,82100,2
|
|
20240820,163700,151292200,82100,82100,82100,82100,0
|
|
20240820,163600,151292200,82100,82100,82100,82100,0
|
|
20240820,163500,151292200,82100,82100,82100,82100,0
|
|
20240820,163400,151292200,82100,82100,82100,82100,0
|
|
20240820,163300,151292200,82100,82100,82100,82100,0
|
|
20240820,163200,151292200,82100,82100,82100,82100,0
|
|
20240820,163100,151292200,82100,82100,82100,82100,0
|
|
20240820,163000,151292200,82100,82100,82100,82100,0
|
|
20240820,162900,151292200,82100,82100,82100,82100,0
|
|
20240820,162800,151292200,82100,82100,82100,82100,0
|
|
20240820,162700,151292200,82100,82100,82100,82100,0
|
|
20240820,162600,151292200,82100,82100,82100,82100,0
|
|
20240820,162500,151292200,82100,82100,82100,82100,0
|
|
20240820,162400,151292200,82100,82100,82100,82100,0
|
|
20240820,162300,151292200,82100,82100,82100,82100,0
|
|
20240820,162200,151292200,82100,82100,82100,82100,0
|
|
20240820,162100,151292200,82100,82100,82100,82100,0
|
|
20240820,162000,151292200,82100,82100,82100,82100,0
|
|
20240820,161900,151292200,82100,82100,82100,82100,0
|
|
20240820,161800,151292200,82100,82100,82100,82100,0
|
|
20240820,161700,151292200,82100,82100,82100,82100,0
|
|
20240820,161600,151292200,82100,82100,82100,82100,0
|
|
20240820,161500,151292200,82100,82100,82100,82100,0
|
|
20240820,161400,151292200,82100,82100,82100,82100,0
|
|
20240820,161300,151292200,82100,82100,82100,82100,0
|
|
20240820,161200,151292200,82100,82100,82100,82100,0
|
|
20240820,161100,151292200,82100,82100,82100,82100,0
|
|
20240820,161000,151292200,82100,82100,82100,82100,0
|
|
20240820,160900,151292200,82100,82100,82100,82100,0
|
|
20240820,160800,151292200,82100,82100,82100,82100,2
|
|
20240820,160700,151292200,82100,82100,82100,82100,0
|
|
20240820,160600,151292200,82100,82100,82100,82100,0
|
|
20240820,160500,151292200,82100,82100,82100,82100,0
|
|
20240820,160400,151292200,82100,82100,82100,82100,0
|
|
20240820,160300,151292200,82100,82100,82100,82100,0
|
|
20240820,160200,151292200,82100,82100,82100,82100,0
|
|
20240820,160100,151292200,82100,82100,82100,82100,0
|
|
20240820,160000,151292200,82100,82100,82100,82100,0
|
|
20240820,155900,151292200,82100,82100,82100,82100,0
|
|
20240820,155800,151292200,82100,82100,82100,82100,0
|
|
20240820,155700,151292200,82100,82100,82100,82100,0
|
|
20240820,155600,151292200,82100,82100,82100,82100,0
|
|
20240820,155500,151292200,82100,82100,82100,82100,0
|
|
20240820,155400,151292200,82100,82100,82100,82100,0
|
|
20240820,155300,151292200,82100,82100,82100,82100,0
|
|
20240820,155200,151292200,82100,82100,82100,82100,0
|
|
20240820,155100,151292200,82100,82100,82100,82100,0
|
|
20240820,155000,151292200,82100,82100,82100,82100,0
|
|
20240820,154900,151292200,82100,82100,82100,82100,0
|
|
20240820,154800,151292200,82100,82100,82100,82100,0
|
|
20240820,154700,151292200,82100,82100,82100,82100,0
|
|
20240820,154600,151292200,82100,82100,82100,82100,0
|
|
20240820,154500,151292200,82100,82100,82100,82100,0
|
|
20240820,154400,151292200,82100,82100,82100,82100,0
|
|
20240820,154300,151292200,82100,82100,82100,82100,0
|
|
20240820,154200,151292200,82100,82100,82100,82100,0
|
|
20240820,154100,151292200,82100,82100,82100,82100,0
|
|
20240820,154000,151292200,82100,82100,82100,82100,0
|
|
20240820,153900,151292200,82100,82100,82100,82100,0
|
|
20240820,153800,151292200,82100,82100,82100,82100,2
|
|
20240820,153700,151292200,82100,82100,82100,82100,0
|
|
20240820,153600,151292200,82100,82100,82100,82100,0
|
|
20240820,153500,151292200,82100,82100,82100,82100,0
|
|
20240820,153400,151292200,82100,82100,82100,82100,0
|
|
20240820,153300,151292200,82100,82100,82100,82100,0
|
|
20240820,153200,151292200,82100,82100,82100,82100,0
|
|
20240820,153100,151292200,82100,82100,82100,82100,0
|
|
20240820,153000,151292200,82100,82100,82100,82100,2
|
|
20240820,152900,151128000,82300,82300,82300,82300,0
|
|
20240820,152800,151128000,82300,82300,82300,82300,0
|
|
20240820,152700,151128000,82300,82300,82300,82300,0
|
|
20240820,152600,151128000,82300,82300,82300,82300,0
|
|
20240820,152500,151128000,82300,82300,82300,82300,0
|
|
20240820,152400,151128000,82300,82300,82300,82300,0
|
|
20240820,152300,151128000,82300,82300,82300,82300,0
|
|
20240820,152200,151128000,82300,82300,82300,82300,0
|
|
20240820,152100,151128000,82300,82300,82300,82300,0
|
|
20240820,152000,151128000,82300,82300,82300,82300,0
|
|
20240820,151900,151128000,82300,82000,82300,82000,93
|
|
20240820,151800,143501700,81800,81800,81800,81800,5
|
|
20240820,151700,143092700,82000,82000,82000,82000,0
|
|
20240820,151600,143092700,82000,82000,82000,82000,0
|
|
20240820,151500,143092700,82000,82000,82000,82000,0
|
|
20240820,151400,143092700,82000,82000,82000,82000,0
|
|
20240820,151300,143092700,82000,82000,82000,82000,72
|
|
20240820,151200,137188700,82000,82000,82000,82000,195
|
|
20240820,151100,121198700,82000,81900,82000,81900,86
|
|
20240820,151000,114151300,81900,81900,81900,81900,12
|
|
20240820,150900,113168500,82000,82000,82000,82000,0
|
|
20240820,150800,113168500,82000,82000,82000,82000,0
|
|
20240820,150700,113168500,82000,82000,82000,82000,0
|
|
20240820,150600,113168500,82000,82000,82000,82000,0
|
|
20240820,150500,113168500,82000,82000,82000,82000,0
|
|
20240820,150400,113168500,82000,82000,82000,82000,0
|
|
20240820,150300,113168500,82000,82000,82000,82000,0
|
|
20240820,150200,113168500,82000,82000,82000,82000,0
|
|
20240820,150100,113168500,82000,82000,82000,82000,0
|
|
20240820,150000,113168500,82000,82000,82000,82000,0
|
|
20240820,145900,113168500,82000,82000,82000,82000,0
|
|
20240820,145800,113168500,82000,82000,82000,82000,0
|
|
20240820,145700,113168500,82000,82000,82000,82000,0
|
|
20240820,145600,113168500,82000,82000,82000,82000,1
|
|
20240820,145500,113086500,81800,81800,81800,81800,0
|
|
20240820,145400,113086500,81800,81800,81800,81800,0
|
|
20240820,145300,113086500,81800,81800,81800,81800,0
|
|
20240820,145200,113086500,81800,81800,81800,81800,0
|
|
20240820,145100,113086500,81800,81800,81800,81800,0
|
|
20240820,145000,113086500,81800,81800,81800,81800,0
|
|
20240820,144900,113086500,81800,81800,81800,81800,0
|
|
20240820,144800,113086500,81800,81800,81800,81800,0
|
|
20240820,144700,113086500,81800,81800,81800,81800,0
|
|
20240820,144600,113086500,81800,81800,81800,81800,0
|
|
20240820,144500,113086500,81800,81800,81800,81800,0
|
|
20240820,144400,113086500,81800,81800,81800,81800,0
|
|
20240820,144300,113086500,81800,81800,81800,81800,0
|
|
20240820,144200,113086500,81800,81800,81800,81800,0
|
|
20240820,144100,113086500,81800,81800,81800,81800,0
|
|
20240820,144000,113086500,81800,81800,81800,81800,0
|
|
20240820,143900,113086500,81800,81800,81800,81800,0
|
|
20240820,143800,113086500,81800,81800,81800,81800,0
|
|
20240820,143700,113086500,81800,81800,81800,81800,0
|
|
20240820,143600,113086500,81800,81800,81800,81800,0
|
|
20240820,143500,113086500,81800,81800,81800,81800,0
|
|
20240820,143400,113086500,81800,81800,81800,81800,0
|
|
20240820,143300,113086500,81800,81800,81800,81800,0
|
|
20240820,143200,113086500,81800,81800,81800,81800,0
|
|
20240820,143100,113086500,81800,81800,81800,81800,0
|
|
20240820,143000,113086500,81800,81800,81800,81800,0
|
|
20240820,142900,113086500,81800,81800,81800,81800,0
|
|
20240820,142800,113086500,81800,81800,81800,81800,0
|
|
20240820,142700,113086500,81800,81800,81800,81800,0
|
|
20240820,142600,113086500,81800,81800,81800,81800,0
|
|
20240820,142500,113086500,81800,81800,81800,81800,0
|
|
20240820,142400,113086500,81800,81800,81800,81800,0
|
|
20240820,142300,113086500,81800,81800,81800,81800,0
|
|
20240820,142200,113086500,81800,81800,81800,81800,0
|
|
20240820,142100,113086500,81800,81800,81800,81800,0
|
|
20240820,142000,113086500,81800,81800,81800,81800,0
|
|
20240820,141900,113086500,81800,81800,81800,81800,0
|
|
20240820,141800,113086500,81800,81900,81900,81800,100
|
|
20240820,141700,104903100,81900,81900,81900,81900,0
|
|
20240820,141600,104903100,81900,81900,81900,81900,0
|
|
20240820,141500,104903100,81900,81900,81900,81900,0
|
|
20240820,141400,104903100,81900,82100,82100,81900,500
|
|
20240820,141300,63923600,82100,82100,82100,82100,0
|
|
20240820,141200,63923600,82100,82100,82100,82100,0
|
|
20240820,141100,63923600,82100,82100,82100,82100,0
|
|
20240820,141000,63923600,82100,82100,82100,82100,0
|
|
20240820,140900,63923600,82100,82100,82100,82100,0
|
|
20240820,140800,63923600,82100,82200,82200,82100,180
|
|
20240820,140700,49145500,82300,82300,82300,82300,1
|
|
20240820,140600,49063200,82300,82300,82300,82300,0
|
|
20240820,140500,49063200,82300,82300,82300,82300,0
|
|
20240820,140400,49063200,82300,82300,82300,82300,0
|
|
20240820,140300,49063200,82300,82300,82300,82300,0
|
|
20240820,140200,49063200,82300,82300,82300,82300,0
|
|
20240820,140100,49063200,82300,82300,82300,82300,0
|
|
20240820,140000,49063200,82300,82300,82300,82300,0
|
|
20240820,135900,49063200,82300,82300,82300,82300,0
|
|
20240820,135800,49063200,82300,82300,82300,82300,0
|
|
20240820,135700,49063200,82300,82300,82300,82300,0
|
|
20240820,135600,49063200,82300,82300,82300,82300,0
|
|
20240820,135500,49063200,82300,82300,82300,82300,0
|
|
20240820,135400,49063200,82300,82300,82300,82300,0
|
|
20240820,135300,49063200,82300,82300,82300,82300,0
|
|
20240820,135200,49063200,82300,82300,82300,82300,0
|
|
20240820,135100,49063200,82300,82300,82300,82300,0
|
|
20240820,135000,49063200,82300,82300,82300,82300,0
|
|
20240820,134900,49063200,82300,82300,82300,82300,0
|
|
20240820,134800,49063200,82300,82300,82300,82300,0
|
|
20240820,134700,49063200,82300,82300,82300,82300,0
|
|
20240820,134600,49063200,82300,82300,82300,82300,0
|
|
20240820,134500,49063200,82300,82300,82300,82300,0
|
|
20240820,134400,49063200,82300,82300,82300,82300,0
|
|
20240820,134300,49063200,82300,82300,82300,82300,0
|
|
20240820,134200,49063200,82300,82300,82300,82300,0
|
|
20240820,134100,49063200,82300,82300,82300,82300,0
|
|
20240820,134000,49063200,82300,82300,82300,82300,0
|
|
20240820,133900,49063200,82300,82300,82300,82300,0
|
|
20240820,133800,49063200,82300,82300,82300,82300,0
|
|
20240820,133700,49063200,82300,82300,82300,82300,0
|
|
20240820,133600,49063200,82300,82300,82300,82300,0
|
|
20240820,133500,49063200,82300,82300,82300,82300,0
|
|
20240820,133400,49063200,82300,82300,82300,82300,0
|
|
20240820,133300,49063200,82300,82300,82300,82300,0
|
|
20240820,133200,49063200,82300,82300,82300,82300,0
|
|
20240820,133100,49063200,82300,82300,82300,82300,0
|
|
20240820,133000,49063200,82300,82300,82300,82300,0
|
|
20240820,132900,49063200,82300,82300,82300,82300,0
|
|
20240820,132800,49063200,82300,82300,82300,82300,0
|
|
20240820,132700,49063200,82300,82300,82300,82300,0
|
|
20240820,132600,49063200,82300,82300,82300,82300,0
|
|
20240820,132500,49063200,82300,82300,82300,82300,0
|
|
20240820,132400,49063200,82300,82300,82300,82300,0
|
|
20240820,132300,49063200,82300,82300,82300,82300,0
|
|
20240820,132200,49063200,82300,82300,82300,82300,0
|
|
20240820,132100,49063200,82300,82300,82300,82300,0
|
|
20240820,132000,49063200,82300,82300,82300,82300,0
|
|
20240820,131900,49063200,82300,82300,82300,82300,0
|
|
20240820,131800,49063200,82300,82300,82300,82300,0
|
|
20240820,131700,49063200,82300,82300,82300,82300,0
|
|
20240820,131600,49063200,82300,82300,82300,82300,0
|
|
20240820,131500,49063200,82300,82300,82300,82300,0
|
|
20240820,131400,49063200,82300,82300,82300,82300,0
|
|
20240820,131300,49063200,82300,82300,82300,82300,0
|
|
20240820,131200,49063200,82300,82300,82300,82300,0
|
|
20240820,131100,49063200,82300,82300,82300,82300,0
|
|
20240820,131000,49063200,82300,82300,82300,82300,0
|
|
20240820,130900,49063200,82300,82300,82300,82300,0
|
|
20240820,130800,49063200,82300,82300,82300,82300,0
|
|
20240820,130700,49063200,82300,82300,82300,82300,0
|
|
20240820,130600,49063200,82300,82300,82300,82300,0
|
|
20240820,130500,49063200,82300,82300,82300,82300,0
|
|
20240820,130400,49063200,82300,82300,82300,82300,0
|
|
20240820,130300,49063200,82300,82300,82300,82300,0
|
|
20240820,130200,49063200,82300,82300,82300,82300,0
|
|
20240820,130100,49063200,82300,82300,82300,82300,0
|
|
20240820,130000,49063200,82300,82300,82300,82300,0
|
|
20240820,125900,49063200,82300,82300,82300,82300,0
|
|
20240820,125800,49063200,82300,82300,82300,82300,0
|
|
20240820,125700,49063200,82300,82300,82300,82300,0
|
|
20240820,125600,49063200,82300,82300,82300,82300,0
|
|
20240820,125500,49063200,82300,82300,82300,82300,0
|
|
20240820,125400,49063200,82300,82300,82300,82300,0
|
|
20240820,125300,49063200,82300,82300,82300,82300,0
|
|
20240820,125200,49063200,82300,82300,82300,82300,0
|
|
20240820,125100,49063200,82300,82300,82300,82300,0
|
|
20240820,125000,49063200,82300,82300,82300,82300,0
|
|
20240820,124900,49063200,82300,82300,82300,82300,0
|
|
20240820,124800,49063200,82300,82300,82300,82300,0
|
|
20240820,124700,49063200,82300,82300,82300,82300,0
|
|
20240820,124600,49063200,82300,82300,82300,82300,0
|
|
20240820,124500,49063200,82300,82300,82300,82300,0
|
|
20240820,124400,49063200,82300,82300,82300,82300,0
|
|
20240820,124300,49063200,82300,82300,82300,82300,0
|
|
20240820,124200,49063200,82300,82300,82300,82300,0
|
|
20240820,124100,49063200,82300,82300,82300,82300,0
|
|
20240820,124000,49063200,82300,82300,82300,82300,0
|
|
20240820,123900,49063200,82300,82300,82300,82300,0
|
|
20240820,123800,49063200,82300,82300,82300,82300,0
|
|
20240820,123700,49063200,82300,82300,82300,82300,0
|
|
20240820,123600,49063200,82300,82300,82300,82300,0
|
|
20240820,123500,49063200,82300,82300,82300,82300,0
|
|
20240820,123400,49063200,82300,82300,82300,82300,0
|
|
20240820,123300,49063200,82300,82300,82300,82300,0
|
|
20240820,123200,49063200,82300,82300,82300,82300,0
|
|
20240820,123100,49063200,82300,82300,82300,82300,0
|
|
20240820,123000,49063200,82300,82300,82300,82300,0
|
|
20240820,122900,49063200,82300,82300,82300,82300,1
|
|
20240820,122800,48980900,81900,81900,81900,81900,0
|
|
20240820,122700,48980900,81900,81900,81900,81900,0
|
|
20240820,122600,48980900,81900,81900,81900,81900,0
|
|
20240820,122500,48980900,81900,81900,81900,81900,0
|
|
20240820,122400,48980900,81900,81900,81900,81900,0
|
|
20240820,122300,48980900,81900,81900,81900,81900,0
|
|
20240820,122200,48980900,81900,81900,81900,81900,0
|
|
20240820,122100,48980900,81900,81900,81900,81900,0
|
|
20240820,122000,48980900,81900,81900,81900,81900,0
|
|
20240820,121900,48980900,81900,81900,81900,81900,14
|
|
20240820,121800,47834300,81900,81900,81900,81900,0
|
|
20240820,121700,47834300,81900,81900,81900,81900,0
|
|
20240820,121600,47834300,81900,81900,81900,81900,0
|
|
20240820,121500,47834300,81900,81900,81900,81900,0
|
|
20240820,121400,47834300,81900,81900,81900,81900,0
|
|
20240820,121300,47834300,81900,81900,81900,81900,0
|
|
20240820,121200,47834300,81900,81900,81900,81900,0
|
|
20240820,121100,47834300,81900,81900,81900,81900,0
|
|
20240820,121000,47834300,81900,81900,81900,81900,0
|
|
20240820,120900,47834300,81900,81900,81900,81900,0
|
|
20240820,120800,47834300,81900,81900,81900,81900,0
|
|
20240820,120700,47834300,81900,81900,81900,81900,0
|
|
20240820,120600,47834300,81900,81900,81900,81900,0
|
|
20240820,120500,47834300,81900,81900,81900,81900,0
|
|
20240820,120400,47834300,81900,81900,81900,81900,0
|
|
20240820,120300,47834300,81900,81900,81900,81900,0
|
|
20240820,120200,47834300,81900,81900,81900,81900,0
|
|
20240820,120100,47834300,81900,81900,81900,81900,0
|
|
20240820,120000,47834300,81900,81900,81900,81900,0
|
|
20240820,115900,47834300,81900,81900,81900,81900,0
|
|
20240820,115800,47834300,81900,81900,81900,81900,0
|
|
20240820,115700,47834300,81900,81900,81900,81900,0
|
|
20240820,115600,47834300,81900,81900,81900,81900,0
|
|
20240820,115500,47834300,81900,81900,81900,81900,0
|
|
20240820,115400,47834300,81900,81900,81900,81900,0
|
|
20240820,115300,47834300,81900,81900,81900,81900,0
|
|
20240820,115200,47834300,81900,81900,81900,81900,0
|
|
20240820,115100,47834300,81900,81900,81900,81900,0
|
|
20240820,115000,47834300,81900,81900,81900,81900,0
|
|
20240820,114900,47834300,81900,81900,81900,81900,0
|
|
20240820,114800,47834300,81900,81900,81900,81900,0
|
|
20240820,114700,47834300,81900,81900,81900,81900,0
|
|
20240820,114600,47834300,81900,81900,81900,81900,0
|
|
20240820,114500,47834300,81900,81900,81900,81900,0
|
|
20240820,114400,47834300,81900,81900,81900,81900,0
|
|
20240820,114300,47834300,81900,81900,81900,81900,0
|
|
20240820,114200,47834300,81900,81900,81900,81900,0
|
|
20240820,114100,47834300,81900,81900,81900,81900,0
|
|
20240820,114000,47834300,81900,81900,81900,81900,0
|
|
20240820,113900,47834300,81900,81900,81900,81900,0
|
|
20240820,113800,47834300,81900,81900,81900,81900,0
|
|
20240820,113700,47834300,81900,81900,81900,81900,0
|
|
20240820,113600,47834300,81900,81900,81900,81900,0
|
|
20240820,113500,47834300,81900,81900,81900,81900,0
|
|
20240820,113400,47834300,81900,81900,81900,81900,0
|
|
20240820,113300,47834300,81900,81900,81900,81900,0
|
|
20240820,113200,47834300,81900,81900,81900,81900,0
|
|
20240820,113100,47834300,81900,81900,81900,81900,0
|
|
20240820,113000,47834300,81900,81900,81900,81900,114
|
|
20240820,112900,38497700,82300,82300,82300,82300,0
|
|
20240820,112800,38497700,82300,82300,82300,82300,0
|
|
20240820,112700,38497700,82300,82300,82300,82300,0
|
|
20240820,112600,38497700,82300,82300,82300,82300,0
|
|
20240820,112500,38497700,82300,82300,82300,82300,0
|
|
20240820,112400,38497700,82300,82300,82300,82300,0
|
|
20240820,112300,38497700,82300,82300,82300,82300,0
|
|
20240820,112200,38497700,82300,82300,82300,82300,0
|
|
20240820,112100,38497700,82300,82300,82300,82300,0
|
|
20240820,112000,38497700,82300,82300,82300,82300,0
|
|
20240820,111900,38497700,82300,82300,82300,82300,0
|
|
20240820,111800,38497700,82300,82300,82300,82300,0
|
|
20240820,111700,38497700,82300,82300,82300,82300,0
|
|
20240820,111600,38497700,82300,82300,82300,82300,0
|
|
20240820,111500,38497700,82300,82300,82300,82300,0
|
|
20240820,111400,38497700,82300,82300,82300,82300,0
|
|
20240820,111300,38497700,82300,82300,82300,82300,0
|
|
20240820,111200,38497700,82300,82300,82300,82300,0
|
|
20240820,111100,38497700,82300,82300,82300,82300,0
|
|
20240820,111000,38497700,82300,82300,82300,82300,0
|
|
20240820,110900,38497700,82300,82300,82300,82300,0
|
|
20240820,110800,38497700,82300,82300,82300,82300,0
|
|
20240820,110700,38497700,82300,82300,82300,82300,0
|
|
20240820,110600,38497700,82300,82300,82300,82300,0
|
|
20240820,110500,38497700,82300,82300,82300,82300,0
|
|
20240820,110400,38497700,82300,82300,82300,82300,0
|
|
20240820,110300,38497700,82300,82300,82300,82300,0
|
|
20240820,110200,38497700,82300,82300,82300,82300,0
|
|
20240820,110100,38497700,82300,82300,82300,82300,0
|
|
20240820,110000,38497700,82300,82300,82300,82300,0
|
|
20240820,105900,38497700,82300,82300,82300,82300,0
|
|
20240820,105800,38497700,82300,82300,82300,82300,0
|
|
20240820,105700,38497700,82300,82300,82300,82300,0
|
|
20240820,105600,38497700,82300,82300,82300,82300,0
|
|
20240820,105500,38497700,82300,82300,82300,82300,0
|
|
20240820,105400,38497700,82300,82300,82300,82300,0
|
|
20240820,105300,38497700,82300,82300,82300,82300,0
|
|
20240820,105200,38497700,82300,82300,82300,82300,0
|
|
20240820,105100,38497700,82300,82300,82300,82300,0
|
|
20240820,105000,38497700,82300,82300,82300,82300,0
|
|
20240820,104900,38497700,82300,82300,82300,82300,0
|
|
20240820,104800,38497700,82300,82300,82300,82300,0
|
|
20240820,104700,38497700,82300,82300,82300,82300,0
|
|
20240820,104600,38497700,82300,82300,82300,82300,0
|
|
20240820,104500,38497700,82300,82300,82300,82300,0
|
|
20240820,104400,38497700,82300,82300,82300,82300,0
|
|
20240820,104300,38497700,82300,82300,82300,82300,0
|
|
20240820,104200,38497700,82300,82300,82300,82300,0
|
|
20240820,104100,38497700,82300,82300,82300,82300,0
|
|
20240820,104000,38497700,82300,82300,82300,82300,0
|
|
20240820,103900,38497700,82300,82300,82300,82300,0
|
|
20240820,103800,38497700,82300,82300,82300,82300,0
|
|
20240820,103700,38497700,82300,82300,82300,82300,0
|
|
20240820,103600,38497700,82300,82300,82300,82300,0
|
|
20240820,103500,38497700,82300,82300,82300,82300,0
|
|
20240820,103400,38497700,82300,82300,82300,82300,81
|
|
20240820,103300,31831400,82300,82300,82300,82300,0
|
|
20240820,103200,31831400,82300,82300,82300,82300,0
|
|
20240820,103100,31831400,82300,82300,82300,82300,0
|
|
20240820,103000,31831400,82300,82300,82300,82300,0
|
|
20240820,102900,31831400,82300,82300,82300,82300,0
|
|
20240820,102800,31831400,82300,82300,82300,82300,0
|
|
20240820,102700,31831400,82300,82300,82300,82300,21
|
|
20240820,102600,30103100,82000,82000,82000,82000,0
|
|
20240820,102500,30103100,82000,82000,82000,82000,0
|
|
20240820,102400,30103100,82000,82000,82000,82000,0
|
|
20240820,102300,30103100,82000,82000,82000,82000,0
|
|
20240820,102200,30103100,82000,82000,82000,82000,0
|
|
20240820,102100,30103100,82000,82000,82000,82000,0
|
|
20240820,102000,30103100,82000,82000,82000,82000,0
|
|
20240820,101900,30103100,82000,82000,82000,82000,0
|
|
20240820,101800,30103100,82000,82000,82000,82000,0
|
|
20240820,101700,30103100,82000,82000,82000,82000,0
|
|
20240820,101600,30103100,82000,82000,82000,82000,150
|
|
20240820,101500,17803100,82000,82000,82000,82000,0
|
|
20240820,101400,17803100,82000,82000,82000,82000,0
|
|
20240820,101300,17803100,82000,82000,82000,82000,0
|
|
20240820,101200,17803100,82000,82000,82000,82000,0
|
|
20240820,101100,17803100,82000,82000,82000,82000,0
|
|
20240820,101000,17803100,82000,82000,82000,82000,0
|
|
20240820,100900,17803100,82000,82000,82000,82000,0
|
|
20240820,100800,17803100,82000,82000,82000,82000,0
|
|
20240820,100700,17803100,82000,82000,82000,82000,0
|
|
20240820,100600,17803100,82000,82000,82000,82000,0
|
|
20240820,100500,17803100,82000,82000,82000,82000,0
|
|
20240820,100400,17803100,82000,82000,82000,82000,0
|
|
20240820,100300,17803100,82000,82000,82000,82000,0
|
|
20240820,100200,17803100,82000,82000,82000,82000,0
|
|
20240820,100100,17803100,82000,82000,82000,82000,0
|
|
20240820,100000,17803100,82000,82000,82000,82000,0
|
|
20240820,095900,17803100,82000,82000,82000,82000,30
|
|
20240820,095800,15343100,82000,82000,82000,82000,0
|
|
20240820,095700,15343100,82000,82000,82000,82000,0
|
|
20240820,095600,15343100,82000,82000,82000,82000,0
|
|
20240820,095500,15343100,82000,82000,82000,82000,0
|
|
20240820,095400,15343100,82000,82000,82000,82000,0
|
|
20240820,095300,15343100,82000,82000,82000,82000,0
|
|
20240820,095200,15343100,82000,82000,82000,82000,0
|
|
20240820,095100,15343100,82000,82000,82000,82000,0
|
|
20240820,095000,15343100,82000,82000,82000,82000,0
|
|
20240820,094900,15343100,82000,82000,82000,82000,0
|
|
20240820,094800,15343100,82000,82000,82000,82000,0
|
|
20240820,094700,15343100,82000,82000,82000,82000,0
|
|
20240820,094600,15343100,82000,82000,82000,82000,0
|
|
20240820,094500,15343100,82000,82000,82000,82000,0
|
|
20240820,094400,15343100,82000,82000,82000,82000,0
|
|
20240820,094300,15343100,82000,82000,82000,82000,166
|
|
20240820,094200,1731100,82300,82300,82300,82300,0
|
|
20240820,094100,1731100,82300,82300,82300,82300,0
|
|
20240820,094000,1731100,82300,82300,82300,82300,0
|
|
20240820,093900,1731100,82300,82300,82300,82300,0
|
|
20240820,093800,1731100,82300,82300,82300,82300,0
|
|
20240820,093700,1731100,82300,82300,82300,82300,0
|
|
20240820,093600,1731100,82300,82300,82300,82300,0
|
|
20240820,093500,1731100,82300,82300,82300,82300,0
|
|
20240820,093400,1731100,82300,82300,82300,82300,0
|
|
20240820,093300,1731100,82300,82300,82300,82300,0
|
|
20240820,093200,1731100,82300,82300,82300,82300,0
|
|
20240820,093100,1731100,82300,82300,82300,82300,0
|
|
20240820,093000,1731100,82300,82300,82300,82300,0
|
|
20240820,092900,1731100,82300,82300,82300,82300,0
|
|
20240820,092800,1731100,82300,82300,82300,82300,0
|
|
20240820,092700,1731100,82300,82300,82300,82300,0
|
|
20240820,092600,1731100,82300,82300,82300,82300,0
|
|
20240820,092500,1731100,82300,82300,82300,82300,0
|
|
20240820,092400,1731100,82300,82300,82300,82300,0
|
|
20240820,092300,1731100,82300,82300,82300,82300,0
|
|
20240820,092200,1731100,82300,82300,82300,82300,0
|
|
20240820,092100,1731100,82300,82300,82300,82300,0
|
|
20240820,092000,1731100,82300,82300,82300,82300,0
|
|
20240820,091900,1731100,82300,82300,82300,82300,0
|
|
20240820,091800,1731100,82300,82300,82300,82300,0
|
|
20240820,091700,1731100,82300,82300,82300,82300,0
|
|
20240820,091600,1731100,82300,82300,82300,82300,0
|
|
20240820,091500,1731100,82300,82300,82300,82300,8
|
|
20240820,091400,1072700,82400,82400,82400,82400,0
|
|
20240820,091300,1072700,82400,82400,82400,82400,0
|
|
20240820,091200,1072700,82400,82400,82400,82400,0
|
|
20240820,091100,1072700,82400,82400,82400,82400,0
|
|
20240820,091000,1072700,82400,82400,82400,82400,0
|
|
20240820,090900,1072700,82400,82400,82400,82400,0
|
|
20240820,090800,1072700,82400,82400,82400,82400,0
|
|
20240820,090700,1072700,82400,82400,82400,82400,0
|
|
20240820,090600,1072700,82400,82400,82400,82400,12
|
|
20240820,090500,83900,83900,83900,83900,83900,0
|
|
20240820,090400,83900,83900,83900,83900,83900,0
|
|
20240820,090300,83900,83900,83900,83900,83900,0
|
|
20240820,090200,83900,83900,83900,83900,83900,0
|
|
20240820,090100,83900,83900,83900,83900,83900,0
|
|
20240820,090000,83900,83900,83900,83900,83900,1
|