675 lines
34 KiB
CSV
675 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240816,201200,77534800,94900,94900,94900,94900,37
|
|
20240816,201100,77534800,94900,94900,94900,94900,0
|
|
20240816,201000,77534800,94900,94900,94900,94900,0
|
|
20240816,200900,77534800,94900,94900,94900,94900,0
|
|
20240816,200800,77534800,94900,94900,94900,94900,0
|
|
20240816,200700,77534800,94900,94900,94900,94900,0
|
|
20240816,200600,77534800,94900,94900,94900,94900,0
|
|
20240816,200500,77534800,94900,94900,94900,94900,0
|
|
20240816,200400,77534800,94900,94900,94900,94900,0
|
|
20240816,200300,77534800,94900,94900,94900,94900,0
|
|
20240816,200200,77534800,94900,94900,94900,94900,0
|
|
20240816,200100,77534800,94900,94900,94900,94900,0
|
|
20240816,200000,77534800,94900,94900,94900,94900,0
|
|
20240816,195900,77534800,94900,94900,94900,94900,0
|
|
20240816,195800,77534800,94900,94900,94900,94900,0
|
|
20240816,195700,77534800,94900,94900,94900,94900,0
|
|
20240816,195600,77534800,94900,94900,94900,94900,0
|
|
20240816,195500,77534800,94900,94900,94900,94900,0
|
|
20240816,195400,77534800,94900,94900,94900,94900,0
|
|
20240816,195300,77534800,94900,94900,94900,94900,0
|
|
20240816,195200,77534800,94900,94900,94900,94900,0
|
|
20240816,195100,77534800,94900,94900,94900,94900,0
|
|
20240816,195000,77534800,94900,94900,94900,94900,0
|
|
20240816,194900,77534800,94900,94900,94900,94900,0
|
|
20240816,194800,77534800,94900,94900,94900,94900,0
|
|
20240816,194700,77534800,94900,94900,94900,94900,0
|
|
20240816,194600,77534800,94900,94900,94900,94900,0
|
|
20240816,194500,77534800,94900,94900,94900,94900,0
|
|
20240816,194400,77534800,94900,94900,94900,94900,0
|
|
20240816,194300,77534800,94900,94900,94900,94900,0
|
|
20240816,194200,77534800,94900,94900,94900,94900,37
|
|
20240816,194100,77534800,94900,94900,94900,94900,0
|
|
20240816,194000,77534800,94900,94900,94900,94900,0
|
|
20240816,193900,77534800,94900,94900,94900,94900,0
|
|
20240816,193800,77534800,94900,94900,94900,94900,0
|
|
20240816,193700,77534800,94900,94900,94900,94900,0
|
|
20240816,193600,77534800,94900,94900,94900,94900,0
|
|
20240816,193500,77534800,94900,94900,94900,94900,0
|
|
20240816,193400,77534800,94900,94900,94900,94900,0
|
|
20240816,193300,77534800,94900,94900,94900,94900,0
|
|
20240816,193200,77534800,94900,94900,94900,94900,0
|
|
20240816,193100,77534800,94900,94900,94900,94900,0
|
|
20240816,193000,77534800,94900,94900,94900,94900,0
|
|
20240816,192900,77534800,94900,94900,94900,94900,0
|
|
20240816,192800,77534800,94900,94900,94900,94900,0
|
|
20240816,192700,77534800,94900,94900,94900,94900,0
|
|
20240816,192600,77534800,94900,94900,94900,94900,0
|
|
20240816,192500,77534800,94900,94900,94900,94900,0
|
|
20240816,192400,77534800,94900,94900,94900,94900,0
|
|
20240816,192300,77534800,94900,94900,94900,94900,0
|
|
20240816,192200,77534800,94900,94900,94900,94900,0
|
|
20240816,192100,77534800,94900,94900,94900,94900,0
|
|
20240816,192000,77534800,94900,94900,94900,94900,0
|
|
20240816,191900,77534800,94900,94900,94900,94900,0
|
|
20240816,191800,77534800,94900,94900,94900,94900,0
|
|
20240816,191700,77534800,94900,94900,94900,94900,0
|
|
20240816,191600,77534800,94900,94900,94900,94900,0
|
|
20240816,191500,77534800,94900,94900,94900,94900,0
|
|
20240816,191400,77534800,94900,94900,94900,94900,0
|
|
20240816,191300,77534800,94900,94900,94900,94900,0
|
|
20240816,191200,77534800,94900,94900,94900,94900,37
|
|
20240816,191100,77534800,94900,94900,94900,94900,0
|
|
20240816,191000,77534800,94900,94900,94900,94900,0
|
|
20240816,190900,77534800,94900,94900,94900,94900,0
|
|
20240816,190800,77534800,94900,94900,94900,94900,0
|
|
20240816,190700,77534800,94900,94900,94900,94900,0
|
|
20240816,190600,77534800,94900,94900,94900,94900,0
|
|
20240816,190500,77534800,94900,94900,94900,94900,0
|
|
20240816,190400,77534800,94900,94900,94900,94900,0
|
|
20240816,190300,77534800,94900,94900,94900,94900,0
|
|
20240816,190200,77534800,94900,94900,94900,94900,0
|
|
20240816,190100,77534800,94900,94900,94900,94900,0
|
|
20240816,190000,77534800,94900,94900,94900,94900,0
|
|
20240816,185900,77534800,94900,94900,94900,94900,0
|
|
20240816,185800,77534800,94900,94900,94900,94900,0
|
|
20240816,185700,77534800,94900,94900,94900,94900,0
|
|
20240816,185600,77534800,94900,94900,94900,94900,0
|
|
20240816,185500,77534800,94900,94900,94900,94900,0
|
|
20240816,185400,77534800,94900,94900,94900,94900,0
|
|
20240816,185300,77534800,94900,94900,94900,94900,0
|
|
20240816,185200,77534800,94900,94900,94900,94900,0
|
|
20240816,185100,77534800,94900,94900,94900,94900,0
|
|
20240816,185000,77534800,94900,94900,94900,94900,0
|
|
20240816,184900,77534800,94900,94900,94900,94900,0
|
|
20240816,184800,77534800,94900,94900,94900,94900,0
|
|
20240816,184700,77534800,94900,94900,94900,94900,0
|
|
20240816,184600,77534800,94900,94900,94900,94900,0
|
|
20240816,184500,77534800,94900,94900,94900,94900,0
|
|
20240816,184400,77534800,94900,94900,94900,94900,0
|
|
20240816,184300,77534800,94900,94900,94900,94900,0
|
|
20240816,184200,77534800,94900,94900,94900,94900,37
|
|
20240816,184100,77534800,94900,94900,94900,94900,0
|
|
20240816,184000,77534800,94900,94900,94900,94900,0
|
|
20240816,183900,77534800,94900,94900,94900,94900,0
|
|
20240816,183800,77534800,94900,94900,94900,94900,0
|
|
20240816,183700,77534800,94900,94900,94900,94900,0
|
|
20240816,183600,77534800,94900,94900,94900,94900,0
|
|
20240816,183500,77534800,94900,94900,94900,94900,0
|
|
20240816,183400,77534800,94900,94900,94900,94900,0
|
|
20240816,183300,77534800,94900,94900,94900,94900,0
|
|
20240816,183200,77534800,94900,94900,94900,94900,0
|
|
20240816,183100,77534800,94900,94900,94900,94900,0
|
|
20240816,183000,77534800,94900,94900,94900,94900,0
|
|
20240816,182900,77534800,94900,94900,94900,94900,0
|
|
20240816,182800,77534800,94900,94900,94900,94900,0
|
|
20240816,182700,77534800,94900,94900,94900,94900,0
|
|
20240816,182600,77534800,94900,94900,94900,94900,0
|
|
20240816,182500,77534800,94900,94900,94900,94900,0
|
|
20240816,182400,77534800,94900,94900,94900,94900,0
|
|
20240816,182300,77534800,94900,94900,94900,94900,0
|
|
20240816,182200,77534800,94900,94900,94900,94900,0
|
|
20240816,182100,77534800,94900,94900,94900,94900,0
|
|
20240816,182000,77534800,94900,94900,94900,94900,0
|
|
20240816,181900,77534800,94900,94900,94900,94900,0
|
|
20240816,181800,77534800,94900,94900,94900,94900,0
|
|
20240816,181700,77534800,94900,94900,94900,94900,0
|
|
20240816,181600,77534800,94900,94900,94900,94900,0
|
|
20240816,181500,77534800,94900,94900,94900,94900,0
|
|
20240816,181400,77534800,94900,94900,94900,94900,0
|
|
20240816,181300,77534800,94900,94900,94900,94900,0
|
|
20240816,181200,77534800,94900,94900,94900,94900,37
|
|
20240816,181100,77534800,94900,94900,94900,94900,0
|
|
20240816,181000,77534800,94900,94900,94900,94900,0
|
|
20240816,180900,77534800,94900,94900,94900,94900,0
|
|
20240816,180800,77534800,94900,94900,94900,94900,0
|
|
20240816,180700,77534800,94900,94900,94900,94900,0
|
|
20240816,180600,77534800,94900,94900,94900,94900,0
|
|
20240816,180500,77534800,94900,94900,94900,94900,0
|
|
20240816,180400,77534800,94900,94900,94900,94900,0
|
|
20240816,180300,77534800,94900,94900,94900,94900,0
|
|
20240816,180200,77534800,94900,94900,94900,94900,0
|
|
20240816,180100,77534800,94900,94900,94900,94900,0
|
|
20240816,180000,77534800,94900,94900,94900,94900,0
|
|
20240816,175900,77534800,94900,94900,94900,94900,0
|
|
20240816,175800,77534800,94900,94900,94900,94900,0
|
|
20240816,175700,77534800,94900,94900,94900,94900,0
|
|
20240816,175600,77534800,94900,94900,94900,94900,0
|
|
20240816,175500,77534800,94900,94900,94900,94900,0
|
|
20240816,175400,77534800,94900,94900,94900,94900,0
|
|
20240816,175300,77534800,94900,94900,94900,94900,0
|
|
20240816,175200,77534800,94900,94900,94900,94900,0
|
|
20240816,175100,77534800,94900,94900,94900,94900,0
|
|
20240816,175000,77534800,94900,94900,94900,94900,0
|
|
20240816,174900,77534800,94900,94900,94900,94900,0
|
|
20240816,174800,77534800,94900,94900,94900,94900,0
|
|
20240816,174700,77534800,94900,94900,94900,94900,0
|
|
20240816,174600,77534800,94900,94900,94900,94900,0
|
|
20240816,174500,77534800,94900,94900,94900,94900,0
|
|
20240816,174400,77534800,94900,94900,94900,94900,0
|
|
20240816,174300,77534800,94900,94900,94900,94900,0
|
|
20240816,174200,77534800,94900,94900,94900,94900,37
|
|
20240816,174100,77534800,94900,94900,94900,94900,0
|
|
20240816,174000,77534800,94900,94900,94900,94900,0
|
|
20240816,173900,77534800,94900,94900,94900,94900,0
|
|
20240816,173800,77534800,94900,94900,94900,94900,0
|
|
20240816,173700,77534800,94900,94900,94900,94900,0
|
|
20240816,173600,77534800,94900,94900,94900,94900,0
|
|
20240816,173500,77534800,94900,94900,94900,94900,0
|
|
20240816,173400,77534800,94900,94900,94900,94900,0
|
|
20240816,173300,77534800,94900,94900,94900,94900,0
|
|
20240816,173200,77534800,94900,94900,94900,94900,0
|
|
20240816,173100,77534800,94900,94900,94900,94900,0
|
|
20240816,173000,77534800,94900,94900,94900,94900,0
|
|
20240816,172900,77534800,94900,94900,94900,94900,0
|
|
20240816,172800,77534800,94900,94900,94900,94900,0
|
|
20240816,172700,77534800,94900,94900,94900,94900,0
|
|
20240816,172600,77534800,94900,94900,94900,94900,0
|
|
20240816,172500,77534800,94900,94900,94900,94900,0
|
|
20240816,172400,77534800,94900,94900,94900,94900,0
|
|
20240816,172300,77534800,94900,94900,94900,94900,0
|
|
20240816,172200,77534800,94900,94900,94900,94900,0
|
|
20240816,172100,77534800,94900,94900,94900,94900,0
|
|
20240816,172000,77534800,94900,94900,94900,94900,0
|
|
20240816,171900,77534800,94900,94900,94900,94900,0
|
|
20240816,171800,77534800,94900,94900,94900,94900,0
|
|
20240816,171700,77534800,94900,94900,94900,94900,0
|
|
20240816,171600,77534800,94900,94900,94900,94900,0
|
|
20240816,171500,77534800,94900,94900,94900,94900,0
|
|
20240816,171400,77534800,94900,94900,94900,94900,0
|
|
20240816,171300,77534800,94900,94900,94900,94900,0
|
|
20240816,171200,77534800,94900,94900,94900,94900,37
|
|
20240816,171100,77534800,94900,94900,94900,94900,0
|
|
20240816,171000,77534800,94900,94900,94900,94900,0
|
|
20240816,170900,77534800,94900,94900,94900,94900,0
|
|
20240816,170800,77534800,94900,94900,94900,94900,0
|
|
20240816,170700,77534800,94900,94900,94900,94900,0
|
|
20240816,170600,77534800,94900,94900,94900,94900,0
|
|
20240816,170500,77534800,94900,94900,94900,94900,0
|
|
20240816,170400,77534800,94900,94900,94900,94900,0
|
|
20240816,170300,77534800,94900,94900,94900,94900,0
|
|
20240816,170200,77534800,94900,94900,94900,94900,0
|
|
20240816,170100,77534800,94900,94900,94900,94900,0
|
|
20240816,170000,77534800,94900,94900,94900,94900,0
|
|
20240816,165900,77534800,94900,94900,94900,94900,0
|
|
20240816,165800,77534800,94900,94900,94900,94900,0
|
|
20240816,165700,77534800,94900,94900,94900,94900,0
|
|
20240816,165600,77534800,94900,94900,94900,94900,0
|
|
20240816,165500,77534800,94900,94900,94900,94900,0
|
|
20240816,165400,77534800,94900,94900,94900,94900,0
|
|
20240816,165300,77534800,94900,94900,94900,94900,0
|
|
20240816,165200,77534800,94900,94900,94900,94900,0
|
|
20240816,165100,77534800,94900,94900,94900,94900,0
|
|
20240816,165000,77534800,94900,94900,94900,94900,0
|
|
20240816,164900,77534800,94900,94900,94900,94900,0
|
|
20240816,164800,77534800,94900,94900,94900,94900,0
|
|
20240816,164700,77534800,94900,94900,94900,94900,0
|
|
20240816,164600,77534800,94900,94900,94900,94900,0
|
|
20240816,164500,77534800,94900,94900,94900,94900,0
|
|
20240816,164400,77534800,94900,94900,94900,94900,0
|
|
20240816,164300,77534800,94900,94900,94900,94900,0
|
|
20240816,164200,77534800,94900,94900,94900,94900,37
|
|
20240816,164100,77534800,94900,94900,94900,94900,0
|
|
20240816,164000,77534800,94900,94900,94900,94900,0
|
|
20240816,163900,77534800,94900,94900,94900,94900,0
|
|
20240816,163800,77534800,94900,94900,94900,94900,0
|
|
20240816,163700,77534800,94900,94900,94900,94900,0
|
|
20240816,163600,77534800,94900,94900,94900,94900,0
|
|
20240816,163500,77534800,94900,94900,94900,94900,0
|
|
20240816,163400,77534800,94900,94900,94900,94900,0
|
|
20240816,163300,77534800,94900,94900,94900,94900,0
|
|
20240816,163200,77534800,94900,94900,94900,94900,0
|
|
20240816,163100,77534800,94900,94900,94900,94900,0
|
|
20240816,163000,77534800,94900,94900,94900,94900,0
|
|
20240816,162900,77534800,94900,94900,94900,94900,0
|
|
20240816,162800,77534800,94900,94900,94900,94900,0
|
|
20240816,162700,77534800,94900,94900,94900,94900,0
|
|
20240816,162600,77534800,94900,94900,94900,94900,0
|
|
20240816,162500,77534800,94900,94900,94900,94900,0
|
|
20240816,162400,77534800,94900,94900,94900,94900,0
|
|
20240816,162300,77534800,94900,94900,94900,94900,0
|
|
20240816,162200,77534800,94900,94900,94900,94900,0
|
|
20240816,162100,77534800,94900,94900,94900,94900,0
|
|
20240816,162000,77534800,94900,94900,94900,94900,0
|
|
20240816,161900,77534800,94900,94900,94900,94900,0
|
|
20240816,161800,77534800,94900,94900,94900,94900,0
|
|
20240816,161700,77534800,94900,94900,94900,94900,0
|
|
20240816,161600,77534800,94900,94900,94900,94900,0
|
|
20240816,161500,77534800,94900,94900,94900,94900,0
|
|
20240816,161400,77534800,94900,94900,94900,94900,0
|
|
20240816,161300,77534800,94900,94900,94900,94900,0
|
|
20240816,161200,77534800,94900,94900,94900,94900,37
|
|
20240816,161100,77534800,94900,94900,94900,94900,0
|
|
20240816,161000,77534800,94900,94900,94900,94900,0
|
|
20240816,160900,77534800,94900,94900,94900,94900,0
|
|
20240816,160800,77534800,94900,94900,94900,94900,0
|
|
20240816,160700,77534800,94900,94900,94900,94900,0
|
|
20240816,160600,77534800,94900,94900,94900,94900,0
|
|
20240816,160500,77534800,94900,94900,94900,94900,0
|
|
20240816,160400,77534800,94900,94900,94900,94900,0
|
|
20240816,160300,77534800,94900,94900,94900,94900,0
|
|
20240816,160200,77534800,94900,94900,94900,94900,0
|
|
20240816,160100,77534800,94900,94900,94900,94900,0
|
|
20240816,160000,77534800,94900,94900,94900,94900,0
|
|
20240816,155900,77534800,94900,94900,94900,94900,0
|
|
20240816,155800,77534800,94900,94900,94900,94900,0
|
|
20240816,155700,77534800,94900,94900,94900,94900,0
|
|
20240816,155600,77534800,94900,94900,94900,94900,0
|
|
20240816,155500,77534800,94900,94900,94900,94900,0
|
|
20240816,155400,77534800,94900,94900,94900,94900,0
|
|
20240816,155300,77534800,94900,94900,94900,94900,0
|
|
20240816,155200,77534800,94900,94900,94900,94900,0
|
|
20240816,155100,77534800,94900,94900,94900,94900,0
|
|
20240816,155000,77534800,94900,94900,94900,94900,0
|
|
20240816,154900,77534800,94900,94900,94900,94900,0
|
|
20240816,154800,77534800,94900,94900,94900,94900,0
|
|
20240816,154700,77534800,94900,94900,94900,94900,0
|
|
20240816,154600,77534800,94900,94900,94900,94900,0
|
|
20240816,154500,77534800,94900,94900,94900,94900,0
|
|
20240816,154400,77534800,94900,94900,94900,94900,0
|
|
20240816,154300,77534800,94900,94900,94900,94900,0
|
|
20240816,154200,77534800,94900,94900,94900,94900,37
|
|
20240816,154100,77534800,94900,94900,94900,94900,0
|
|
20240816,154000,77534800,94900,94900,94900,94900,0
|
|
20240816,153900,77534800,94900,94900,94900,94900,0
|
|
20240816,153800,77534800,94900,94900,94900,94900,0
|
|
20240816,153700,77534800,94900,94900,94900,94900,0
|
|
20240816,153600,77534800,94900,94900,94900,94900,0
|
|
20240816,153500,77534800,94900,94900,94900,94900,0
|
|
20240816,153400,77534800,94900,94900,94900,94900,0
|
|
20240816,153300,77534800,94900,94900,94900,94900,0
|
|
20240816,153200,77534800,94900,94900,94900,94900,0
|
|
20240816,153100,77534800,94900,94900,94900,94900,0
|
|
20240816,153000,77534800,94900,94900,94900,94900,37
|
|
20240816,152900,74023500,95400,95400,95400,95400,0
|
|
20240816,152800,74023500,95400,95400,95400,95400,0
|
|
20240816,152700,74023500,95400,95400,95400,95400,0
|
|
20240816,152600,74023500,95400,95400,95400,95400,0
|
|
20240816,152500,74023500,95400,95400,95400,95400,0
|
|
20240816,152400,74023500,95400,95400,95400,95400,0
|
|
20240816,152300,74023500,95400,95400,95400,95400,0
|
|
20240816,152200,74023500,95400,95400,95400,95400,0
|
|
20240816,152100,74023500,95400,95400,95400,95400,0
|
|
20240816,152000,74023500,95400,95400,95400,95400,0
|
|
20240816,151900,74023500,95400,94900,95400,94900,2
|
|
20240816,151800,73833200,94900,94900,94900,94900,1
|
|
20240816,151700,73738300,95400,95400,95400,95400,0
|
|
20240816,151600,73738300,95400,95400,95400,95400,0
|
|
20240816,151500,73738300,95400,95400,95400,95400,0
|
|
20240816,151400,73738300,95400,95400,95400,95400,0
|
|
20240816,151300,73738300,95400,95400,95400,95400,0
|
|
20240816,151200,73738300,95400,95400,95400,95400,0
|
|
20240816,151100,73738300,95400,95400,95400,95400,0
|
|
20240816,151000,73738300,95400,95400,95400,95400,1
|
|
20240816,150900,73642900,94900,94900,94900,94900,0
|
|
20240816,150800,73642900,94900,95000,95000,94900,20
|
|
20240816,150700,71744700,94900,94900,94900,94900,0
|
|
20240816,150600,71744700,94900,94900,94900,94900,0
|
|
20240816,150500,71744700,94900,94900,94900,94900,0
|
|
20240816,150400,71744700,94900,94900,94900,94900,0
|
|
20240816,150300,71744700,94900,94900,94900,94900,0
|
|
20240816,150200,71744700,94900,94900,94900,94900,0
|
|
20240816,150100,71744700,94900,94900,94900,94900,0
|
|
20240816,150000,71744700,94900,94900,94900,94900,1
|
|
20240816,145900,71649800,95400,95400,95400,95400,0
|
|
20240816,145800,71649800,95400,95400,95400,95400,0
|
|
20240816,145700,71649800,95400,95400,95400,95400,0
|
|
20240816,145600,71649800,95400,95400,95400,95400,0
|
|
20240816,145500,71649800,95400,95400,95400,95400,0
|
|
20240816,145400,71649800,95400,95400,95400,95400,0
|
|
20240816,145300,71649800,95400,95400,95400,95400,0
|
|
20240816,145200,71649800,95400,95400,95400,95400,0
|
|
20240816,145100,71649800,95400,95400,95400,95400,0
|
|
20240816,145000,71649800,95400,95400,95400,95400,3
|
|
20240816,144900,71363600,95400,95400,95400,95400,0
|
|
20240816,144800,71363600,95400,95400,95400,95400,1
|
|
20240816,144700,71268200,95400,95400,95400,95400,1
|
|
20240816,144600,71172800,95400,95400,95400,95400,1
|
|
20240816,144500,71077400,94800,95000,95000,94800,22
|
|
20240816,144400,68991000,95400,95400,95400,95400,1
|
|
20240816,144300,68895600,95400,95400,95400,95400,1
|
|
20240816,144200,68800200,95400,95400,95400,95400,1
|
|
20240816,144100,68704800,95400,95400,95400,95400,0
|
|
20240816,144000,68704800,95400,95400,95400,95400,1
|
|
20240816,143900,68609400,95400,95400,95400,95400,1
|
|
20240816,143800,68514000,95400,95400,95400,95400,1
|
|
20240816,143700,68418600,95400,95400,95400,95400,0
|
|
20240816,143600,68418600,95400,95400,95400,95400,1
|
|
20240816,143500,68323200,95400,95400,95400,95400,1
|
|
20240816,143400,68227800,95400,95400,95400,95400,1
|
|
20240816,143300,68132400,95400,95400,95400,95400,1
|
|
20240816,143200,68037000,95400,95300,95400,95300,23
|
|
20240816,143100,65842900,95300,95100,95300,95100,138
|
|
20240816,143000,52703000,95100,95100,95100,95100,0
|
|
20240816,142900,52703000,95100,95100,95100,95100,1
|
|
20240816,142800,52607900,95100,95100,95100,95100,1
|
|
20240816,142700,52512800,95100,95100,95100,95100,1
|
|
20240816,142600,52417700,95100,95100,95100,95100,1
|
|
20240816,142500,52322600,95100,95100,95100,95100,4
|
|
20240816,142400,51942200,95100,95100,95100,95100,0
|
|
20240816,142300,51942200,95100,95100,95100,95100,1
|
|
20240816,142200,51847100,95100,95100,95100,95100,1
|
|
20240816,142100,51752000,95100,95100,95100,95100,1
|
|
20240816,142000,51656900,95100,95100,95100,95100,1
|
|
20240816,141900,51561800,95100,95100,95100,95100,1
|
|
20240816,141800,51466700,95100,95100,95100,95100,1
|
|
20240816,141700,51371600,95100,95100,95100,95100,0
|
|
20240816,141600,51371600,95100,95100,95100,95100,1
|
|
20240816,141500,51276500,95100,95100,95100,95100,1
|
|
20240816,141400,51181400,95100,95100,95100,95100,1
|
|
20240816,141300,51086300,95100,95100,95100,95100,1
|
|
20240816,141200,50991200,95100,95100,95100,95100,1
|
|
20240816,141100,50896100,95100,95100,95100,95100,0
|
|
20240816,141000,50896100,95100,95100,95100,95100,1
|
|
20240816,140900,50801000,95100,95100,95100,95100,1
|
|
20240816,140800,50705900,95100,95100,95100,95100,1
|
|
20240816,140700,50610800,95100,95100,95100,95100,1
|
|
20240816,140600,50515700,95100,95100,95100,95100,1
|
|
20240816,140500,50420600,95100,95100,95100,95100,2
|
|
20240816,140400,50230400,95100,95100,95100,95100,0
|
|
20240816,140300,50230400,95100,95100,95100,95100,1
|
|
20240816,140200,50135300,95000,95000,95000,95000,0
|
|
20240816,140100,50135300,95000,95000,95000,95000,1
|
|
20240816,140000,50040300,95000,95000,95000,95000,1
|
|
20240816,135900,49945300,95000,95100,95100,95000,6
|
|
20240816,135800,49374900,95000,95000,95000,95000,11
|
|
20240816,135700,48329900,94800,94800,94800,94800,0
|
|
20240816,135600,48329900,94800,94800,94800,94800,0
|
|
20240816,135500,48329900,94800,94800,94800,94800,0
|
|
20240816,135400,48329900,94800,94800,94800,94800,0
|
|
20240816,135300,48329900,94800,94800,94800,94800,0
|
|
20240816,135200,48329900,94800,94800,94800,94800,0
|
|
20240816,135100,48329900,94800,94800,94800,94800,0
|
|
20240816,135000,48329900,94800,95000,95000,94800,21
|
|
20240816,134900,46338700,95000,95000,95000,95000,0
|
|
20240816,134800,46338700,95000,95000,95000,95000,1
|
|
20240816,134700,46243700,95000,95000,95000,95000,3
|
|
20240816,134600,45958700,95000,95000,95000,95000,0
|
|
20240816,134500,45958700,95000,95000,95000,95000,0
|
|
20240816,134400,45958700,95000,95000,95000,95000,4
|
|
20240816,134300,45578700,95100,95100,95100,95100,1
|
|
20240816,134200,45483600,95100,95100,95100,95100,1
|
|
20240816,134100,45388500,95100,95100,95100,95100,1
|
|
20240816,134000,45293400,95100,95100,95100,95100,1
|
|
20240816,133900,45198300,95100,95100,95100,95100,1
|
|
20240816,133800,45103200,95100,95100,95100,95100,1
|
|
20240816,133700,45008100,95100,95100,95100,95100,0
|
|
20240816,133600,45008100,95100,95100,95100,95100,1
|
|
20240816,133500,44913000,95100,95100,95100,95100,1
|
|
20240816,133400,44817900,95100,95100,95100,95100,1
|
|
20240816,133300,44722800,95100,95100,95100,95100,2
|
|
20240816,133200,44532600,95100,95100,95100,95100,1
|
|
20240816,133100,44437500,95000,95000,95000,95000,0
|
|
20240816,133000,44437500,95000,95000,95000,95000,0
|
|
20240816,132900,44437500,95000,95000,95000,95000,0
|
|
20240816,132800,44437500,95000,95000,95000,95000,0
|
|
20240816,132700,44437500,95000,95000,95000,95000,0
|
|
20240816,132600,44437500,95000,95000,95000,95000,9
|
|
20240816,132500,43582500,95100,95100,95100,95100,1
|
|
20240816,132400,43487400,95000,95000,95000,95000,0
|
|
20240816,132300,43487400,95000,95000,95000,95000,0
|
|
20240816,132200,43487400,95000,95000,95000,95000,0
|
|
20240816,132100,43487400,95000,95000,95000,95000,0
|
|
20240816,132000,43487400,95000,95000,95000,95000,0
|
|
20240816,131900,43487400,95000,95000,95000,95000,1
|
|
20240816,131800,43392400,95000,95000,95000,95000,1
|
|
20240816,131700,43297400,95000,95000,95000,95000,1
|
|
20240816,131600,43202400,95000,95000,95000,95000,0
|
|
20240816,131500,43202400,95000,95000,95000,95000,1
|
|
20240816,131400,43107400,95000,95000,95000,95000,1
|
|
20240816,131300,43012400,95000,95000,95000,95000,1
|
|
20240816,131200,42917400,95000,95100,95100,95000,5
|
|
20240816,131100,42442300,95100,95100,95100,95100,1
|
|
20240816,131000,42347200,95100,95100,95100,95100,1
|
|
20240816,130900,42252100,95100,95100,95100,95100,0
|
|
20240816,130800,42252100,95100,95100,95100,95100,1
|
|
20240816,130700,42157000,95100,95100,95100,95100,1
|
|
20240816,130600,42061900,95100,95100,95100,95100,1
|
|
20240816,130500,41966800,95100,95100,95100,95100,1
|
|
20240816,130400,41871700,95100,95100,95100,95100,1
|
|
20240816,130300,41776600,95100,95100,95100,95100,1
|
|
20240816,130200,41681500,95100,95100,95100,95100,0
|
|
20240816,130100,41681500,95100,95100,95100,95100,1
|
|
20240816,130000,41586400,95100,95100,95100,95100,1
|
|
20240816,125900,41491300,95100,95100,95100,95100,1
|
|
20240816,125800,41396200,95100,95100,95100,95100,1
|
|
20240816,125700,41301100,95100,95100,95100,95100,1
|
|
20240816,125600,41206000,95100,95100,95100,95100,34
|
|
20240816,125500,37972600,95100,95100,95100,95100,0
|
|
20240816,125400,37972600,95100,95100,95100,95100,1
|
|
20240816,125300,37877500,95100,95100,95100,95100,1
|
|
20240816,125200,37782400,95100,95100,95100,95100,2
|
|
20240816,125100,37592200,95100,95100,95100,95100,1
|
|
20240816,125000,37497100,95000,95000,95000,95000,0
|
|
20240816,124900,37497100,95000,95000,95000,95000,0
|
|
20240816,124800,37497100,95000,95000,95000,95000,0
|
|
20240816,124700,37497100,95000,95000,95000,95000,0
|
|
20240816,124600,37497100,95000,95000,95000,95000,0
|
|
20240816,124500,37497100,95000,95200,95200,95000,18
|
|
20240816,124400,35786600,95200,95200,95200,95200,2
|
|
20240816,124300,35596200,95200,95200,95200,95200,1
|
|
20240816,124200,35501000,95100,95100,95100,95100,0
|
|
20240816,124100,35501000,95100,95100,95100,95100,0
|
|
20240816,124000,35501000,95100,95100,95100,95100,0
|
|
20240816,123900,35501000,95100,95100,95100,95100,2
|
|
20240816,123800,35310800,95100,95100,95100,95100,0
|
|
20240816,123700,35310800,95100,95100,95100,95100,0
|
|
20240816,123600,35310800,95100,95200,95200,95100,3
|
|
20240816,123500,35025400,95200,95200,95200,95200,2
|
|
20240816,123400,34835000,95200,95200,95200,95200,0
|
|
20240816,123300,34835000,95200,95200,95200,95200,1
|
|
20240816,123200,34739800,95100,95100,95100,95100,0
|
|
20240816,123100,34739800,95100,95100,95100,95100,1
|
|
20240816,123000,34644700,95100,95200,95200,95100,2
|
|
20240816,122900,34454400,95100,95100,95100,95100,1
|
|
20240816,122800,34359300,95000,95000,95000,95000,0
|
|
20240816,122700,34359300,95000,95000,95000,95000,0
|
|
20240816,122600,34359300,95000,95000,95000,95000,0
|
|
20240816,122500,34359300,95000,95000,95000,95000,0
|
|
20240816,122400,34359300,95000,95000,95000,95000,0
|
|
20240816,122300,34359300,95000,95200,95200,95000,6
|
|
20240816,122200,33788600,95200,95200,95200,95200,1
|
|
20240816,122100,33693400,95100,95100,95100,95100,0
|
|
20240816,122000,33693400,95100,95100,95100,95100,0
|
|
20240816,121900,33693400,95100,95100,95100,95100,0
|
|
20240816,121800,33693400,95100,95100,95100,95100,0
|
|
20240816,121700,33693400,95100,95100,95100,95100,0
|
|
20240816,121600,33693400,95100,95100,95100,95100,1
|
|
20240816,121500,33598300,95100,95100,95100,95100,1
|
|
20240816,121400,33503200,95100,95100,95100,95100,1
|
|
20240816,121300,33408100,95100,95100,95100,95100,0
|
|
20240816,121200,33408100,95100,95100,95100,95100,1
|
|
20240816,121100,33313000,95100,95100,95100,95100,1
|
|
20240816,121000,33217900,95100,95100,95100,95100,1
|
|
20240816,120900,33122800,95100,95100,95100,95100,1
|
|
20240816,120800,33027700,95100,95100,95100,95100,1
|
|
20240816,120700,32932600,95100,95100,95100,95100,1
|
|
20240816,120600,32837500,95100,95100,95100,95100,0
|
|
20240816,120500,32837500,95100,95100,95100,95100,1
|
|
20240816,120400,32742400,95100,95100,95100,95100,2
|
|
20240816,120300,32552200,95200,95200,95200,95200,1
|
|
20240816,120200,32457000,95200,95300,95300,95200,3
|
|
20240816,120100,32171300,95300,95300,95300,95300,1
|
|
20240816,120000,32076000,95300,95300,95300,95300,1
|
|
20240816,115900,31980700,95300,95300,95300,95300,0
|
|
20240816,115800,31980700,95300,95300,95300,95300,2
|
|
20240816,115700,31790100,95300,95300,95300,95300,1
|
|
20240816,115600,31694800,95200,95200,95200,95200,0
|
|
20240816,115500,31694800,95200,95200,95200,95200,1
|
|
20240816,115400,31599600,95200,95200,95200,95200,1
|
|
20240816,115300,31504400,95200,95200,95200,95200,1
|
|
20240816,115200,31409200,95200,95200,95200,95200,0
|
|
20240816,115100,31409200,95200,95200,95200,95200,1
|
|
20240816,115000,31314000,95200,95200,95200,95200,2
|
|
20240816,114900,31123600,95200,95200,95200,95200,1
|
|
20240816,114800,31028400,95100,95100,95100,95100,0
|
|
20240816,114700,31028400,95100,95100,95100,95100,0
|
|
20240816,114600,31028400,95100,95100,95100,95100,0
|
|
20240816,114500,31028400,95100,95100,95100,95100,0
|
|
20240816,114400,31028400,95100,95100,95100,95100,8
|
|
20240816,114300,30267600,95000,95000,95000,95000,0
|
|
20240816,114200,30267600,95000,95000,95000,95000,0
|
|
20240816,114100,30267600,95000,95000,95000,95000,0
|
|
20240816,114000,30267600,95000,95000,95000,95000,0
|
|
20240816,113900,30267600,95000,95000,95000,95000,0
|
|
20240816,113800,30267600,95000,95000,95000,95000,0
|
|
20240816,113700,30267600,95000,95000,95000,95000,0
|
|
20240816,113600,30267600,95000,95000,95000,95000,0
|
|
20240816,113500,30267600,95000,95000,95000,95000,0
|
|
20240816,113400,30267600,95000,95300,95300,95000,17
|
|
20240816,113300,28651700,95200,95200,95200,95200,0
|
|
20240816,113200,28651700,95200,95200,95200,95200,1
|
|
20240816,113100,28556500,95200,95200,95200,95200,0
|
|
20240816,113000,28556500,95200,95200,95200,95200,1
|
|
20240816,112900,28461300,95200,95200,95200,95200,1
|
|
20240816,112800,28366100,95200,95200,95200,95200,1
|
|
20240816,112700,28270900,95200,95200,95200,95200,1
|
|
20240816,112600,28175700,95200,95200,95200,95200,1
|
|
20240816,112500,28080500,95200,95200,95200,95200,1
|
|
20240816,112400,27985300,95200,95200,95200,95200,0
|
|
20240816,112300,27985300,95200,95200,95200,95200,1
|
|
20240816,112200,27890100,95200,95200,95200,95200,1
|
|
20240816,112100,27794900,95200,95200,95200,95200,1
|
|
20240816,112000,27699700,95200,95200,95200,95200,1
|
|
20240816,111900,27604500,95200,95200,95200,95200,1
|
|
20240816,111800,27509300,95200,95200,95200,95200,1
|
|
20240816,111700,27414100,95200,95200,95200,95200,0
|
|
20240816,111600,27414100,95200,95200,95200,95200,1
|
|
20240816,111500,27318900,95200,95200,95200,95200,1
|
|
20240816,111400,27223700,95200,95200,95200,95200,2
|
|
20240816,111300,27033300,95200,95200,95200,95200,1
|
|
20240816,111200,26938100,95100,95100,95100,95100,0
|
|
20240816,111100,26938100,95100,95100,95100,95100,1
|
|
20240816,111000,26843000,95100,95100,95100,95100,6
|
|
20240816,110900,26272400,95100,95100,95100,95100,1
|
|
20240816,110800,26177300,95100,95100,95100,95100,1
|
|
20240816,110700,26082200,95100,95100,95100,95100,1
|
|
20240816,110600,25987100,95100,95100,95100,95100,1
|
|
20240816,110500,25892000,95100,95100,95100,95100,1
|
|
20240816,110400,25796900,95100,95100,95100,95100,1
|
|
20240816,110300,25701800,95100,95100,95100,95100,0
|
|
20240816,110200,25701800,95100,95100,95100,95100,1
|
|
20240816,110100,25606700,95100,95100,95100,95100,1
|
|
20240816,110000,25511600,95100,95100,95100,95100,2
|
|
20240816,105900,25321400,95100,95100,95100,95100,1
|
|
20240816,105800,25226300,95000,95000,95000,95000,0
|
|
20240816,105700,25226300,95000,95000,95000,95000,0
|
|
20240816,105600,25226300,95000,95000,95000,95000,0
|
|
20240816,105500,25226300,95000,95000,95000,95000,1
|
|
20240816,105400,25131300,95000,95000,95000,95000,0
|
|
20240816,105300,25131300,95000,95000,95000,95000,4
|
|
20240816,105200,24751300,95000,95000,95000,95000,0
|
|
20240816,105100,24751300,95000,95100,95100,95000,2
|
|
20240816,105000,24561200,95100,95100,95100,95100,1
|
|
20240816,104900,24466100,95100,95100,95100,95100,0
|
|
20240816,104800,24466100,95100,95100,95100,95100,1
|
|
20240816,104700,24371000,95100,95100,95100,95100,2
|
|
20240816,104600,24180800,95100,95100,95100,95100,1
|
|
20240816,104500,24085700,95000,95000,95000,95000,0
|
|
20240816,104400,24085700,95000,95000,95000,95000,0
|
|
20240816,104300,24085700,95000,95000,95000,95000,0
|
|
20240816,104200,24085700,95000,95000,95000,95000,0
|
|
20240816,104100,24085700,95000,95000,95000,95000,0
|
|
20240816,104000,24085700,95000,95000,95000,95000,1
|
|
20240816,103900,23990700,95000,95100,95100,95000,5
|
|
20240816,103800,23515600,95000,95000,95000,95000,0
|
|
20240816,103700,23515600,95000,95000,95000,95000,0
|
|
20240816,103600,23515600,95000,95000,95000,95000,0
|
|
20240816,103500,23515600,95000,95000,95000,95000,0
|
|
20240816,103400,23515600,95000,95000,95000,95000,3
|
|
20240816,103300,23230600,95000,95000,95000,95000,0
|
|
20240816,103200,23230600,95000,95000,95000,95000,0
|
|
20240816,103100,23230600,95000,95200,95200,95000,15
|
|
20240816,103000,21804900,95200,95200,95200,95200,1
|
|
20240816,102900,21709700,95200,95200,95200,95200,2
|
|
20240816,102800,21519300,95200,95200,95200,95200,0
|
|
20240816,102700,21519300,95200,95200,95200,95200,1
|
|
20240816,102600,21424100,95100,95100,95100,95100,0
|
|
20240816,102500,21424100,95100,95100,95100,95100,0
|
|
20240816,102400,21424100,95100,95100,95100,95100,0
|
|
20240816,102300,21424100,95100,95100,95100,95100,3
|
|
20240816,102200,21138800,95100,95100,95100,95100,0
|
|
20240816,102100,21138800,95100,95100,95100,95100,0
|
|
20240816,102000,21138800,95100,95100,95100,95100,0
|
|
20240816,101900,21138800,95100,95100,95100,95100,4
|
|
20240816,101800,20758400,95100,95100,95100,95100,0
|
|
20240816,101700,20758400,95100,95100,95100,95100,0
|
|
20240816,101600,20758400,95100,95100,95100,95100,0
|
|
20240816,101500,20758400,95100,95100,95100,95100,1
|
|
20240816,101400,20663300,95100,95100,95100,95100,0
|
|
20240816,101300,20663300,95100,95100,95100,95100,1
|
|
20240816,101200,20568200,95100,95100,95100,95100,1
|
|
20240816,101100,20473100,95100,95100,95100,95100,1
|
|
20240816,101000,20378000,95100,95100,95100,95100,1
|
|
20240816,100900,20282900,95100,95100,95100,95100,1
|
|
20240816,100800,20187800,95100,95200,95200,95100,5
|
|
20240816,100700,19712200,95100,95100,95100,95100,0
|
|
20240816,100600,19712200,95100,95100,95100,95100,0
|
|
20240816,100500,19712200,95100,95100,95100,95100,0
|
|
20240816,100400,19712200,95100,95100,95100,95100,1
|
|
20240816,100300,19617100,95100,95200,95200,95100,2
|
|
20240816,100200,19426800,95200,95200,95200,95200,2
|
|
20240816,100100,19236400,95200,95200,95200,95200,1
|
|
20240816,100000,19141200,95100,95100,95100,95100,0
|
|
20240816,095900,19141200,95100,95100,95100,95100,1
|
|
20240816,095800,19046100,95000,95000,95000,95000,0
|
|
20240816,095700,19046100,95000,95000,95000,95000,0
|
|
20240816,095600,19046100,95000,95000,95000,95000,0
|
|
20240816,095500,19046100,95000,95100,95100,95000,34
|
|
20240816,095400,15815900,95100,95100,95100,95100,1
|
|
20240816,095300,15720800,95000,95000,95000,95000,0
|
|
20240816,095200,15720800,95000,95000,95000,95000,0
|
|
20240816,095100,15720800,95000,95000,95000,95000,0
|
|
20240816,095000,15720800,95000,95000,95000,95000,0
|
|
20240816,094900,15720800,95000,95100,95100,95000,33
|
|
20240816,094800,12585600,95100,95100,95100,95100,0
|
|
20240816,094700,12585600,95100,95100,95100,95100,0
|
|
20240816,094600,12585600,95100,95100,95100,95100,2
|
|
20240816,094500,12395400,95100,95100,95100,95100,0
|
|
20240816,094400,12395400,95100,95100,95100,95100,0
|
|
20240816,094300,12395400,95100,95300,95300,95100,12
|
|
20240816,094200,11254000,95300,95300,95300,95300,1
|
|
20240816,094100,11158700,95300,95400,95400,95300,14
|
|
20240816,094000,9824400,95400,95400,95400,95400,2
|
|
20240816,093900,9633600,95400,95400,95400,95400,0
|
|
20240816,093800,9633600,95400,95400,95400,95400,1
|
|
20240816,093700,9538200,95300,95300,95300,95300,0
|
|
20240816,093600,9538200,95300,95300,95300,95300,0
|
|
20240816,093500,9538200,95300,95200,95300,95200,8
|
|
20240816,093400,8775900,95200,95300,95300,95200,3
|
|
20240816,093300,8490100,95300,95300,95300,95300,1
|
|
20240816,093200,8394800,95200,95200,95200,95200,1
|
|
20240816,093100,8299600,95100,95100,95100,95100,0
|
|
20240816,093000,8299600,95100,95100,95100,95100,0
|
|
20240816,092900,8299600,95100,95100,95100,95100,0
|
|
20240816,092800,8299600,95100,95100,95100,95100,0
|
|
20240816,092700,8299600,95100,95100,95100,95100,0
|
|
20240816,092600,8299600,95100,95400,95400,95100,10
|
|
20240816,092500,7348300,95400,95400,95400,95400,1
|
|
20240816,092400,7252900,95400,95400,95400,95400,1
|
|
20240816,092300,7157500,95500,95600,95600,95500,5
|
|
20240816,092200,6679800,95600,95600,95600,95600,1
|
|
20240816,092100,6584200,95500,95500,95500,95500,0
|
|
20240816,092000,6584200,95500,95500,95500,95500,0
|
|
20240816,091900,6584200,95500,95500,95500,95500,1
|
|
20240816,091800,6488700,95500,95500,95500,95500,2
|
|
20240816,091700,6297700,95500,95500,95500,95500,1
|
|
20240816,091600,6202200,95500,95500,95500,95500,1
|
|
20240816,091500,6106700,95500,95500,95500,95500,3
|
|
20240816,091400,5820200,95600,95600,95600,95600,1
|
|
20240816,091300,5724600,95500,95500,95500,95500,0
|
|
20240816,091200,5724600,95500,95500,95500,95500,32
|
|
20240816,091100,2668600,95500,95300,95500,95300,2
|
|
20240816,091000,2477800,95300,95300,95300,95300,18
|
|
20240816,090900,762400,95300,95300,95300,95300,1
|
|
20240816,090800,667100,95300,95300,95300,95300,2
|
|
20240816,090700,476500,95300,95300,95300,95300,1
|
|
20240816,090600,381200,95300,95300,95300,95300,1
|
|
20240816,090500,285900,95300,95300,95300,95300,2
|
|
20240816,090400,95300,95300,95300,95300,95300,0
|
|
20240816,090300,95300,95300,95300,95300,95300,1
|
|
20240816,090200,0,95000,95000,95000,95000,0
|
|
20240816,090100,0,95000,95000,95000,95000,0
|
|
20240816,090000,0,95000,95000,95000,95000,0
|