649 lines
33 KiB
CSV
649 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,194600,195129700,67000,67000,67000,67000,10
|
|
20240902,194500,195129700,67000,67000,67000,67000,0
|
|
20240902,194400,195129700,67000,67000,67000,67000,0
|
|
20240902,194300,195129700,67000,67000,67000,67000,0
|
|
20240902,194200,195129700,67000,67000,67000,67000,0
|
|
20240902,194100,195129700,67000,67000,67000,67000,0
|
|
20240902,194000,195129700,67000,67000,67000,67000,0
|
|
20240902,193900,195129700,67000,67000,67000,67000,0
|
|
20240902,193800,195129700,67000,67000,67000,67000,0
|
|
20240902,193700,195129700,67000,67000,67000,67000,0
|
|
20240902,193600,195129700,67000,67000,67000,67000,0
|
|
20240902,193500,195129700,67000,67000,67000,67000,0
|
|
20240902,193400,195129700,67000,67000,67000,67000,0
|
|
20240902,193300,195129700,67000,67000,67000,67000,0
|
|
20240902,193200,195129700,67000,67000,67000,67000,0
|
|
20240902,193100,195129700,67000,67000,67000,67000,0
|
|
20240902,193000,195129700,67000,67000,67000,67000,0
|
|
20240902,192900,195129700,67000,67000,67000,67000,0
|
|
20240902,192800,195129700,67000,67000,67000,67000,0
|
|
20240902,192700,195129700,67000,67000,67000,67000,0
|
|
20240902,192600,195129700,67000,67000,67000,67000,0
|
|
20240902,192500,195129700,67000,67000,67000,67000,0
|
|
20240902,192400,195129700,67000,67000,67000,67000,0
|
|
20240902,192300,195129700,67000,67000,67000,67000,0
|
|
20240902,192200,195129700,67000,67000,67000,67000,0
|
|
20240902,192100,195129700,67000,67000,67000,67000,0
|
|
20240902,192000,195129700,67000,67000,67000,67000,0
|
|
20240902,191900,195129700,67000,67000,67000,67000,0
|
|
20240902,191800,195129700,67000,67000,67000,67000,0
|
|
20240902,191700,195129700,67000,67000,67000,67000,0
|
|
20240902,191600,195129700,67000,67000,67000,67000,10
|
|
20240902,191500,195129700,67000,67000,67000,67000,0
|
|
20240902,191400,195129700,67000,67000,67000,67000,0
|
|
20240902,191300,195129700,67000,67000,67000,67000,0
|
|
20240902,191200,195129700,67000,67000,67000,67000,0
|
|
20240902,191100,195129700,67000,67000,67000,67000,0
|
|
20240902,191000,195129700,67000,67000,67000,67000,0
|
|
20240902,190900,195129700,67000,67000,67000,67000,0
|
|
20240902,190800,195129700,67000,67000,67000,67000,0
|
|
20240902,190700,195129700,67000,67000,67000,67000,0
|
|
20240902,190600,195129700,67000,67000,67000,67000,0
|
|
20240902,190500,195129700,67000,67000,67000,67000,0
|
|
20240902,190400,195129700,67000,67000,67000,67000,0
|
|
20240902,190300,195129700,67000,67000,67000,67000,0
|
|
20240902,190200,195129700,67000,67000,67000,67000,0
|
|
20240902,190100,195129700,67000,67000,67000,67000,0
|
|
20240902,190000,195129700,67000,67000,67000,67000,0
|
|
20240902,185900,195129700,67000,67000,67000,67000,0
|
|
20240902,185800,195129700,67000,67000,67000,67000,0
|
|
20240902,185700,195129700,67000,67000,67000,67000,0
|
|
20240902,185600,195129700,67000,67000,67000,67000,0
|
|
20240902,185500,195129700,67000,67000,67000,67000,0
|
|
20240902,185400,195129700,67000,67000,67000,67000,0
|
|
20240902,185300,195129700,67000,67000,67000,67000,0
|
|
20240902,185200,195129700,67000,67000,67000,67000,0
|
|
20240902,185100,195129700,67000,67000,67000,67000,0
|
|
20240902,185000,195129700,67000,67000,67000,67000,0
|
|
20240902,184900,195129700,67000,67000,67000,67000,0
|
|
20240902,184800,195129700,67000,67000,67000,67000,0
|
|
20240902,184700,195129700,67000,67000,67000,67000,0
|
|
20240902,184600,195129700,67000,67000,67000,67000,10
|
|
20240902,184500,195129700,67000,67000,67000,67000,0
|
|
20240902,184400,195129700,67000,67000,67000,67000,0
|
|
20240902,184300,195129700,67000,67000,67000,67000,0
|
|
20240902,184200,195129700,67000,67000,67000,67000,0
|
|
20240902,184100,195129700,67000,67000,67000,67000,0
|
|
20240902,184000,195129700,67000,67000,67000,67000,0
|
|
20240902,183900,195129700,67000,67000,67000,67000,0
|
|
20240902,183800,195129700,67000,67000,67000,67000,0
|
|
20240902,183700,195129700,67000,67000,67000,67000,0
|
|
20240902,183600,195129700,67000,67000,67000,67000,0
|
|
20240902,183500,195129700,67000,67000,67000,67000,0
|
|
20240902,183400,195129700,67000,67000,67000,67000,0
|
|
20240902,183300,195129700,67000,67000,67000,67000,0
|
|
20240902,183200,195129700,67000,67000,67000,67000,0
|
|
20240902,183100,195129700,67000,67000,67000,67000,0
|
|
20240902,183000,195129700,67000,67000,67000,67000,0
|
|
20240902,182900,195129700,67000,67000,67000,67000,0
|
|
20240902,182800,195129700,67000,67000,67000,67000,0
|
|
20240902,182700,195129700,67000,67000,67000,67000,0
|
|
20240902,182600,195129700,67000,67000,67000,67000,0
|
|
20240902,182500,195129700,67000,67000,67000,67000,0
|
|
20240902,182400,195129700,67000,67000,67000,67000,0
|
|
20240902,182300,195129700,67000,67000,67000,67000,0
|
|
20240902,182200,195129700,67000,67000,67000,67000,0
|
|
20240902,182100,195129700,67000,67000,67000,67000,0
|
|
20240902,182000,195129700,67000,67000,67000,67000,0
|
|
20240902,181900,195129700,67000,67000,67000,67000,0
|
|
20240902,181800,195129700,67000,67000,67000,67000,0
|
|
20240902,181700,195129700,67000,67000,67000,67000,0
|
|
20240902,181600,195129700,67000,67000,67000,67000,10
|
|
20240902,181500,195129700,67000,67000,67000,67000,0
|
|
20240902,181400,195129700,67000,67000,67000,67000,0
|
|
20240902,181300,195129700,67000,67000,67000,67000,0
|
|
20240902,181200,195129700,67000,67000,67000,67000,0
|
|
20240902,181100,195129700,67000,67000,67000,67000,0
|
|
20240902,181000,195129700,67000,67000,67000,67000,0
|
|
20240902,180900,195129700,67000,67000,67000,67000,0
|
|
20240902,180800,195129700,67000,67000,67000,67000,0
|
|
20240902,180700,195129700,67000,67000,67000,67000,0
|
|
20240902,180600,195129700,67000,67000,67000,67000,0
|
|
20240902,180500,195129700,67000,67000,67000,67000,0
|
|
20240902,180400,195129700,67000,67000,67000,67000,0
|
|
20240902,180300,195129700,67000,67000,67000,67000,0
|
|
20240902,180200,195129700,67000,67000,67000,67000,0
|
|
20240902,180100,195129700,67000,67000,67000,67000,0
|
|
20240902,180000,195129700,67000,67000,67000,67000,0
|
|
20240902,175900,195129700,67000,67000,67000,67000,0
|
|
20240902,175800,195129700,67000,67000,67000,67000,0
|
|
20240902,175700,195129700,67000,67000,67000,67000,0
|
|
20240902,175600,195129700,67000,67000,67000,67000,0
|
|
20240902,175500,195129700,67000,67000,67000,67000,0
|
|
20240902,175400,195129700,67000,67000,67000,67000,0
|
|
20240902,175300,195129700,67000,67000,67000,67000,0
|
|
20240902,175200,195129700,67000,67000,67000,67000,0
|
|
20240902,175100,195129700,67000,67000,67000,67000,0
|
|
20240902,175000,195129700,67000,67000,67000,67000,0
|
|
20240902,174900,195129700,67000,67000,67000,67000,0
|
|
20240902,174800,195129700,67000,67000,67000,67000,0
|
|
20240902,174700,195129700,67000,67000,67000,67000,0
|
|
20240902,174600,195129700,67000,67000,67000,67000,10
|
|
20240902,174500,195129700,67000,67000,67000,67000,0
|
|
20240902,174400,195129700,67000,67000,67000,67000,0
|
|
20240902,174300,195129700,67000,67000,67000,67000,0
|
|
20240902,174200,195129700,67000,67000,67000,67000,0
|
|
20240902,174100,195129700,67000,67000,67000,67000,0
|
|
20240902,174000,195129700,67000,67000,67000,67000,0
|
|
20240902,173900,195129700,67000,67000,67000,67000,0
|
|
20240902,173800,195129700,67000,67000,67000,67000,0
|
|
20240902,173700,195129700,67000,67000,67000,67000,0
|
|
20240902,173600,195129700,67000,67000,67000,67000,0
|
|
20240902,173500,195129700,67000,67000,67000,67000,0
|
|
20240902,173400,195129700,67000,67000,67000,67000,0
|
|
20240902,173300,195129700,67000,67000,67000,67000,0
|
|
20240902,173200,195129700,67000,67000,67000,67000,0
|
|
20240902,173100,195129700,67000,67000,67000,67000,0
|
|
20240902,173000,195129700,67000,67000,67000,67000,0
|
|
20240902,172900,195129700,67000,67000,67000,67000,0
|
|
20240902,172800,195129700,67000,67000,67000,67000,0
|
|
20240902,172700,195129700,67000,67000,67000,67000,0
|
|
20240902,172600,195129700,67000,67000,67000,67000,0
|
|
20240902,172500,195129700,67000,67000,67000,67000,0
|
|
20240902,172400,195129700,67000,67000,67000,67000,0
|
|
20240902,172300,195129700,67000,67000,67000,67000,0
|
|
20240902,172200,195129700,67000,67000,67000,67000,0
|
|
20240902,172100,195129700,67000,67000,67000,67000,0
|
|
20240902,172000,195129700,67000,67000,67000,67000,0
|
|
20240902,171900,195129700,67000,67000,67000,67000,0
|
|
20240902,171800,195129700,67000,67000,67000,67000,0
|
|
20240902,171700,195129700,67000,67000,67000,67000,0
|
|
20240902,171600,195129700,67000,67000,67000,67000,10
|
|
20240902,171500,195129700,67000,67000,67000,67000,0
|
|
20240902,171400,195129700,67000,67000,67000,67000,0
|
|
20240902,171300,195129700,67000,67000,67000,67000,0
|
|
20240902,171200,195129700,67000,67000,67000,67000,0
|
|
20240902,171100,195129700,67000,67000,67000,67000,0
|
|
20240902,171000,195129700,67000,67000,67000,67000,0
|
|
20240902,170900,195129700,67000,67000,67000,67000,0
|
|
20240902,170800,195129700,67000,67000,67000,67000,0
|
|
20240902,170700,195129700,67000,67000,67000,67000,0
|
|
20240902,170600,195129700,67000,67000,67000,67000,0
|
|
20240902,170500,195129700,67000,67000,67000,67000,0
|
|
20240902,170400,195129700,67000,67000,67000,67000,0
|
|
20240902,170300,195129700,67000,67000,67000,67000,0
|
|
20240902,170200,195129700,67000,67000,67000,67000,0
|
|
20240902,170100,195129700,67000,67000,67000,67000,0
|
|
20240902,170000,195129700,67000,67000,67000,67000,0
|
|
20240902,165900,195129700,67000,67000,67000,67000,0
|
|
20240902,165800,195129700,67000,67000,67000,67000,0
|
|
20240902,165700,195129700,67000,67000,67000,67000,0
|
|
20240902,165600,195129700,67000,67000,67000,67000,0
|
|
20240902,165500,195129700,67000,67000,67000,67000,0
|
|
20240902,165400,195129700,67000,67000,67000,67000,0
|
|
20240902,165300,195129700,67000,67000,67000,67000,0
|
|
20240902,165200,195129700,67000,67000,67000,67000,0
|
|
20240902,165100,195129700,67000,67000,67000,67000,0
|
|
20240902,165000,195129700,67000,67000,67000,67000,0
|
|
20240902,164900,195129700,67000,67000,67000,67000,0
|
|
20240902,164800,195129700,67000,67000,67000,67000,0
|
|
20240902,164700,195129700,67000,67000,67000,67000,0
|
|
20240902,164600,195129700,67000,67000,67000,67000,10
|
|
20240902,164500,195129700,67000,67000,67000,67000,0
|
|
20240902,164400,195129700,67000,67000,67000,67000,0
|
|
20240902,164300,195129700,67000,67000,67000,67000,0
|
|
20240902,164200,195129700,67000,67000,67000,67000,0
|
|
20240902,164100,195129700,67000,67000,67000,67000,0
|
|
20240902,164000,195129700,67000,67000,67000,67000,0
|
|
20240902,163900,195129700,67000,67000,67000,67000,0
|
|
20240902,163800,195129700,67000,67000,67000,67000,0
|
|
20240902,163700,195129700,67000,67000,67000,67000,0
|
|
20240902,163600,195129700,67000,67000,67000,67000,0
|
|
20240902,163500,195129700,67000,67000,67000,67000,0
|
|
20240902,163400,195129700,67000,67000,67000,67000,0
|
|
20240902,163300,195129700,67000,67000,67000,67000,0
|
|
20240902,163200,195129700,67000,67000,67000,67000,0
|
|
20240902,163100,195129700,67000,67000,67000,67000,0
|
|
20240902,163000,195129700,67000,67000,67000,67000,0
|
|
20240902,162900,195129700,67000,67000,67000,67000,0
|
|
20240902,162800,195129700,67000,67000,67000,67000,0
|
|
20240902,162700,195129700,67000,67000,67000,67000,0
|
|
20240902,162600,195129700,67000,67000,67000,67000,0
|
|
20240902,162500,195129700,67000,67000,67000,67000,0
|
|
20240902,162400,195129700,67000,67000,67000,67000,0
|
|
20240902,162300,195129700,67000,67000,67000,67000,0
|
|
20240902,162200,195129700,67000,67000,67000,67000,0
|
|
20240902,162100,195129700,67000,67000,67000,67000,0
|
|
20240902,162000,195129700,67000,67000,67000,67000,0
|
|
20240902,161900,195129700,67000,67000,67000,67000,0
|
|
20240902,161800,195129700,67000,67000,67000,67000,0
|
|
20240902,161700,195129700,67000,67000,67000,67000,0
|
|
20240902,161600,195129700,67000,67000,67000,67000,10
|
|
20240902,161500,195129700,67000,67000,67000,67000,0
|
|
20240902,161400,195129700,67000,67000,67000,67000,0
|
|
20240902,161300,195129700,67000,67000,67000,67000,0
|
|
20240902,161200,195129700,67000,67000,67000,67000,0
|
|
20240902,161100,195129700,67000,67000,67000,67000,0
|
|
20240902,161000,195129700,67000,67000,67000,67000,0
|
|
20240902,160900,195129700,67000,67000,67000,67000,0
|
|
20240902,160800,195129700,67000,67000,67000,67000,0
|
|
20240902,160700,195129700,67000,67000,67000,67000,0
|
|
20240902,160600,195129700,67000,67000,67000,67000,0
|
|
20240902,160500,195129700,67000,67000,67000,67000,0
|
|
20240902,160400,195129700,67000,67000,67000,67000,0
|
|
20240902,160300,195129700,67000,67000,67000,67000,0
|
|
20240902,160200,195129700,67000,67000,67000,67000,0
|
|
20240902,160100,195129700,67000,67000,67000,67000,0
|
|
20240902,160000,195129700,67000,67000,67000,67000,0
|
|
20240902,155900,195129700,67000,67000,67000,67000,0
|
|
20240902,155800,195129700,67000,67000,67000,67000,0
|
|
20240902,155700,195129700,67000,67000,67000,67000,0
|
|
20240902,155600,195129700,67000,67000,67000,67000,0
|
|
20240902,155500,195129700,67000,67000,67000,67000,0
|
|
20240902,155400,195129700,67000,67000,67000,67000,0
|
|
20240902,155300,195129700,67000,67000,67000,67000,0
|
|
20240902,155200,195129700,67000,67000,67000,67000,0
|
|
20240902,155100,195129700,67000,67000,67000,67000,0
|
|
20240902,155000,195129700,67000,67000,67000,67000,0
|
|
20240902,154900,195129700,67000,67000,67000,67000,0
|
|
20240902,154800,195129700,67000,67000,67000,67000,0
|
|
20240902,154700,195129700,67000,67000,67000,67000,0
|
|
20240902,154600,195129700,67000,67000,67000,67000,10
|
|
20240902,154500,195129700,67000,67000,67000,67000,0
|
|
20240902,154400,195129700,67000,67000,67000,67000,0
|
|
20240902,154300,195129700,67000,67000,67000,67000,0
|
|
20240902,154200,195129700,67000,67000,67000,67000,0
|
|
20240902,154100,195129700,67000,67000,67000,67000,0
|
|
20240902,154000,195129700,67000,67000,67000,67000,0
|
|
20240902,153900,195129700,67000,67000,67000,67000,0
|
|
20240902,153800,195129700,67000,67000,67000,67000,0
|
|
20240902,153700,195129700,67000,67000,67000,67000,0
|
|
20240902,153600,195129700,67000,67000,67000,67000,0
|
|
20240902,153500,195129700,67000,67000,67000,67000,0
|
|
20240902,153400,195129700,67000,67000,67000,67000,0
|
|
20240902,153300,195129700,67000,67000,67000,67000,0
|
|
20240902,153200,195129700,67000,67000,67000,67000,0
|
|
20240902,153100,195129700,67000,67000,67000,67000,0
|
|
20240902,153000,195129700,67000,67000,67000,67000,10
|
|
20240902,152900,194459700,66900,66900,66900,66900,0
|
|
20240902,152800,194459700,66900,66900,66900,66900,0
|
|
20240902,152700,194459700,66900,66900,66900,66900,0
|
|
20240902,152600,194459700,66900,66900,66900,66900,0
|
|
20240902,152500,194459700,66900,66900,66900,66900,0
|
|
20240902,152400,194459700,66900,66900,66900,66900,0
|
|
20240902,152300,194459700,66900,66900,66900,66900,0
|
|
20240902,152200,194459700,66900,66900,66900,66900,0
|
|
20240902,152100,194459700,66900,66900,66900,66900,0
|
|
20240902,152000,194459700,66900,66900,66900,66900,0
|
|
20240902,151900,194459700,66900,66900,66900,66900,21
|
|
20240902,151800,193054800,66900,66900,66900,66900,1
|
|
20240902,151700,192987900,66800,66800,66800,66800,3
|
|
20240902,151600,192787500,66900,66900,66900,66900,0
|
|
20240902,151500,192787500,66900,66900,66900,66900,58
|
|
20240902,151400,188907300,66900,66900,66900,66900,169
|
|
20240902,151300,177601200,67000,67000,67000,67000,0
|
|
20240902,151200,177601200,67000,67000,67000,67000,0
|
|
20240902,151100,177601200,67000,67000,67000,67000,0
|
|
20240902,151000,177601200,67000,67000,67000,67000,2
|
|
20240902,150900,177467200,67000,67000,67000,67000,0
|
|
20240902,150800,177467200,67000,67000,67000,67000,0
|
|
20240902,150700,177467200,67000,67000,67000,67000,27
|
|
20240902,150600,175658200,67000,67000,67000,67000,0
|
|
20240902,150500,175658200,67000,67000,67000,67000,0
|
|
20240902,150400,175658200,67000,67000,67000,67000,0
|
|
20240902,150300,175658200,67000,67000,67000,67000,0
|
|
20240902,150200,175658200,67000,67000,67000,67000,0
|
|
20240902,150100,175658200,67000,67000,67000,67000,0
|
|
20240902,150000,175658200,67000,67200,67200,67000,3
|
|
20240902,145900,175457000,67000,67000,67000,67000,0
|
|
20240902,145800,175457000,67000,67000,67000,67000,0
|
|
20240902,145700,175457000,67000,67000,67000,67000,0
|
|
20240902,145600,175457000,67000,67000,67000,67000,0
|
|
20240902,145500,175457000,67000,67000,67000,67000,0
|
|
20240902,145400,175457000,67000,67000,67000,67000,0
|
|
20240902,145300,175457000,67000,67000,67000,67000,0
|
|
20240902,145200,175457000,67000,67000,67000,67000,0
|
|
20240902,145100,175457000,67000,67000,67000,67000,0
|
|
20240902,145000,175457000,67000,67000,67000,67000,5
|
|
20240902,144900,175122000,67200,67200,67200,67200,0
|
|
20240902,144800,175122000,67200,67200,67200,67200,0
|
|
20240902,144700,175122000,67200,67200,67200,67200,0
|
|
20240902,144600,175122000,67200,67200,67200,67200,0
|
|
20240902,144500,175122000,67200,67200,67200,67200,0
|
|
20240902,144400,175122000,67200,67200,67200,67200,0
|
|
20240902,144300,175122000,67200,67200,67200,67200,0
|
|
20240902,144200,175122000,67200,67200,67200,67200,0
|
|
20240902,144100,175122000,67200,67200,67200,67200,0
|
|
20240902,144000,175122000,67200,67100,67200,67100,5
|
|
20240902,143900,174786200,67200,67200,67200,67200,0
|
|
20240902,143800,174786200,67200,67200,67200,67200,0
|
|
20240902,143700,174786200,67200,67200,67200,67200,0
|
|
20240902,143600,174786200,67200,67200,67200,67200,0
|
|
20240902,143500,174786200,67200,67200,67200,67200,0
|
|
20240902,143400,174786200,67200,67200,67200,67200,0
|
|
20240902,143300,174786200,67200,67200,67200,67200,0
|
|
20240902,143200,174786200,67200,67200,67200,67200,0
|
|
20240902,143100,174786200,67200,67100,67200,67100,45
|
|
20240902,143000,171763300,67000,67000,67000,67000,1
|
|
20240902,142900,171696300,67000,67000,67000,67000,0
|
|
20240902,142800,171696300,67000,67000,67000,67000,5
|
|
20240902,142700,171361300,67000,67000,67000,67000,14
|
|
20240902,142600,170423300,67000,67000,67000,67000,0
|
|
20240902,142500,170423300,67000,67000,67000,67000,0
|
|
20240902,142400,170423300,67000,67000,67000,67000,1
|
|
20240902,142300,170356300,67000,67000,67000,67000,0
|
|
20240902,142200,170356300,67000,67000,67000,67000,0
|
|
20240902,142100,170356300,67000,67000,67000,67000,1
|
|
20240902,142000,170289300,67000,67000,67000,67000,7
|
|
20240902,141900,169820300,67000,67000,67000,67000,0
|
|
20240902,141800,169820300,67000,67000,67000,67000,0
|
|
20240902,141700,169820300,67000,67000,67000,67000,2
|
|
20240902,141600,169686300,67000,67000,67000,67000,0
|
|
20240902,141500,169686300,67000,67000,67000,67000,0
|
|
20240902,141400,169686300,67000,67000,67000,67000,0
|
|
20240902,141300,169686300,67000,67000,67000,67000,0
|
|
20240902,141200,169686300,67000,67000,67000,67000,0
|
|
20240902,141100,169686300,67000,67000,67000,67000,0
|
|
20240902,141000,169686300,67000,67000,67000,67000,2
|
|
20240902,140900,169552300,67100,67100,67100,67100,0
|
|
20240902,140800,169552300,67100,67100,67100,67100,0
|
|
20240902,140700,169552300,67100,67100,67100,67100,0
|
|
20240902,140600,169552300,67100,67100,67100,67100,0
|
|
20240902,140500,169552300,67100,67100,67100,67100,0
|
|
20240902,140400,169552300,67100,67100,67100,67100,1
|
|
20240902,140300,169485200,67100,67100,67100,67100,0
|
|
20240902,140200,169485200,67100,67100,67100,67100,0
|
|
20240902,140100,169485200,67100,67100,67100,67100,2
|
|
20240902,140000,169351000,67100,67100,67100,67100,5
|
|
20240902,135900,169015500,67000,67000,67000,67000,0
|
|
20240902,135800,169015500,67000,67000,67000,67000,0
|
|
20240902,135700,169015500,67000,67000,67000,67000,0
|
|
20240902,135600,169015500,67000,67000,67000,67000,0
|
|
20240902,135500,169015500,67000,67000,67000,67000,0
|
|
20240902,135400,169015500,67000,67000,67000,67000,0
|
|
20240902,135300,169015500,67000,67000,67000,67000,0
|
|
20240902,135200,169015500,67000,67000,67000,67000,0
|
|
20240902,135100,169015500,67000,67000,67000,67000,0
|
|
20240902,135000,169015500,67000,67000,67000,67000,2
|
|
20240902,134900,168881500,67000,67000,67000,67000,0
|
|
20240902,134800,168881500,67000,67000,67000,67000,10
|
|
20240902,134700,168211500,67200,67200,67200,67200,0
|
|
20240902,134600,168211500,67200,67200,67200,67200,0
|
|
20240902,134500,168211500,67200,67200,67200,67200,0
|
|
20240902,134400,168211500,67200,67200,67200,67200,0
|
|
20240902,134300,168211500,67200,67200,67200,67200,0
|
|
20240902,134200,168211500,67200,67200,67200,67200,0
|
|
20240902,134100,168211500,67200,67200,67200,67200,3
|
|
20240902,134000,168009900,67200,67200,67200,67200,5
|
|
20240902,133900,167673900,67000,67000,67000,67000,0
|
|
20240902,133800,167673900,67000,67000,67000,67000,0
|
|
20240902,133700,167673900,67000,67000,67000,67000,0
|
|
20240902,133600,167673900,67000,67000,67000,67000,0
|
|
20240902,133500,167673900,67000,67000,67000,67000,0
|
|
20240902,133400,167673900,67000,67000,67000,67000,0
|
|
20240902,133300,167673900,67000,67000,67000,67000,5
|
|
20240902,133200,167338900,67200,67200,67200,67200,0
|
|
20240902,133100,167338900,67200,67200,67200,67200,0
|
|
20240902,133000,167338900,67200,67200,67200,67200,0
|
|
20240902,132900,167338900,67200,67200,67200,67200,0
|
|
20240902,132800,167338900,67200,67200,67200,67200,0
|
|
20240902,132700,167338900,67200,67200,67200,67200,0
|
|
20240902,132600,167338900,67200,67200,67200,67200,0
|
|
20240902,132500,167338900,67200,67200,67200,67200,0
|
|
20240902,132400,167338900,67200,67200,67200,67200,0
|
|
20240902,132300,167338900,67200,67200,67200,67200,0
|
|
20240902,132200,167338900,67200,67200,67200,67200,0
|
|
20240902,132100,167338900,67200,67200,67200,67200,0
|
|
20240902,132000,167338900,67200,67100,67200,67100,6
|
|
20240902,131900,166935800,67100,67100,67100,67100,0
|
|
20240902,131800,166935800,67100,67100,67100,67100,1
|
|
20240902,131700,166868700,67000,67000,67000,67000,0
|
|
20240902,131600,166868700,67000,67000,67000,67000,0
|
|
20240902,131500,166868700,67000,67000,67000,67000,0
|
|
20240902,131400,166868700,67000,67000,67000,67000,0
|
|
20240902,131300,166868700,67000,67000,67000,67000,0
|
|
20240902,131200,166868700,67000,67000,67000,67000,0
|
|
20240902,131100,166868700,67000,67000,67000,67000,0
|
|
20240902,131000,166868700,67000,67000,67000,67000,0
|
|
20240902,130900,166868700,67000,67000,67000,67000,0
|
|
20240902,130800,166868700,67000,67000,67000,67000,0
|
|
20240902,130700,166868700,67000,67100,67100,67000,150
|
|
20240902,130600,156810500,67200,67200,67200,67200,0
|
|
20240902,130500,156810500,67200,67200,67200,67200,4
|
|
20240902,130400,156541700,67200,67200,67200,67200,0
|
|
20240902,130300,156541700,67200,67200,67200,67200,0
|
|
20240902,130200,156541700,67200,67200,67200,67200,0
|
|
20240902,130100,156541700,67200,67200,67200,67200,0
|
|
20240902,130000,156541700,67200,67200,67200,67200,4
|
|
20240902,125900,156272900,67100,67100,67100,67100,0
|
|
20240902,125800,156272900,67100,67100,67100,67100,0
|
|
20240902,125700,156272900,67100,67100,67100,67100,0
|
|
20240902,125600,156272900,67100,67100,67100,67100,0
|
|
20240902,125500,156272900,67100,67100,67100,67100,0
|
|
20240902,125400,156272900,67100,67100,67100,67100,0
|
|
20240902,125300,156272900,67100,67100,67100,67100,0
|
|
20240902,125200,156272900,67100,67100,67100,67100,0
|
|
20240902,125100,156272900,67100,67100,67100,67100,4
|
|
20240902,125000,156004500,67200,67200,67200,67200,0
|
|
20240902,124900,156004500,67200,67200,67200,67200,0
|
|
20240902,124800,156004500,67200,67200,67200,67200,0
|
|
20240902,124700,156004500,67200,67200,67200,67200,1
|
|
20240902,124600,155937300,67200,67200,67200,67200,0
|
|
20240902,124500,155937300,67200,67400,67400,67200,57
|
|
20240902,124400,152103900,67400,67400,67400,67400,0
|
|
20240902,124300,152103900,67400,67400,67400,67400,2
|
|
20240902,124200,151969100,67400,67400,67400,67400,0
|
|
20240902,124100,151969100,67400,67400,67400,67400,0
|
|
20240902,124000,151969100,67400,67200,67400,67200,14
|
|
20240902,123900,151027500,67200,67200,67200,67200,0
|
|
20240902,123800,151027500,67200,67200,67200,67200,0
|
|
20240902,123700,151027500,67200,67200,67200,67200,5
|
|
20240902,123600,150691500,67400,67400,67400,67400,0
|
|
20240902,123500,150691500,67400,67400,67400,67400,0
|
|
20240902,123400,150691500,67400,67400,67400,67400,0
|
|
20240902,123300,150691500,67400,67400,67400,67400,0
|
|
20240902,123200,150691500,67400,67400,67400,67400,0
|
|
20240902,123100,150691500,67400,67400,67400,67400,0
|
|
20240902,123000,150691500,67400,67400,67400,67400,10
|
|
20240902,122900,150017500,67400,67400,67400,67400,0
|
|
20240902,122800,150017500,67400,67400,67400,67400,0
|
|
20240902,122700,150017500,67400,67400,67400,67400,0
|
|
20240902,122600,150017500,67400,67400,67400,67400,0
|
|
20240902,122500,150017500,67400,67400,67400,67400,0
|
|
20240902,122400,150017500,67400,67400,67400,67400,0
|
|
20240902,122300,150017500,67400,67400,67400,67400,0
|
|
20240902,122200,150017500,67400,67400,67400,67400,0
|
|
20240902,122100,150017500,67400,67400,67400,67400,10
|
|
20240902,122000,149343500,67400,67400,67400,67400,4
|
|
20240902,121900,149073900,67300,67300,67300,67300,0
|
|
20240902,121800,149073900,67300,67300,67300,67300,0
|
|
20240902,121700,149073900,67300,67300,67300,67300,1
|
|
20240902,121600,149006600,67200,67200,67200,67200,0
|
|
20240902,121500,149006600,67200,67200,67200,67200,0
|
|
20240902,121400,149006600,67200,67200,67200,67200,0
|
|
20240902,121300,149006600,67200,67200,67200,67200,0
|
|
20240902,121200,149006600,67200,67200,67200,67200,0
|
|
20240902,121100,149006600,67200,67300,67300,67200,14
|
|
20240902,121000,148065100,67300,67300,67300,67300,3
|
|
20240902,120900,147863200,67300,67300,67300,67300,0
|
|
20240902,120800,147863200,67300,67300,67300,67300,0
|
|
20240902,120700,147863200,67300,67300,67300,67300,0
|
|
20240902,120600,147863200,67300,67300,67300,67300,0
|
|
20240902,120500,147863200,67300,67300,67300,67300,0
|
|
20240902,120400,147863200,67300,67300,67300,67300,0
|
|
20240902,120300,147863200,67300,67300,67300,67300,0
|
|
20240902,120200,147863200,67300,67300,67300,67300,0
|
|
20240902,120100,147863200,67300,67300,67300,67300,0
|
|
20240902,120000,147863200,67300,67300,67300,67300,4
|
|
20240902,115900,147594000,67200,67200,67200,67200,0
|
|
20240902,115800,147594000,67200,67200,67200,67200,50
|
|
20240902,115700,144234000,67300,67300,67300,67300,0
|
|
20240902,115600,144234000,67300,67300,67300,67300,0
|
|
20240902,115500,144234000,67300,67300,67300,67300,0
|
|
20240902,115400,144234000,67300,67300,67300,67300,0
|
|
20240902,115300,144234000,67300,67300,67300,67300,0
|
|
20240902,115200,144234000,67300,67300,67300,67300,2
|
|
20240902,115100,144099400,67300,67300,67300,67300,0
|
|
20240902,115000,144099400,67300,67300,67300,67300,7
|
|
20240902,114900,143628300,67300,67300,67300,67300,0
|
|
20240902,114800,143628300,67300,67300,67300,67300,7
|
|
20240902,114700,143157200,67300,67300,67300,67300,0
|
|
20240902,114600,143157200,67300,67400,67400,67300,8
|
|
20240902,114500,142618500,67400,67400,67400,67400,1
|
|
20240902,114400,142551100,67400,67400,67400,67400,0
|
|
20240902,114300,142551100,67400,67400,67400,67400,1
|
|
20240902,114200,142483700,67400,67400,67400,67400,0
|
|
20240902,114100,142483700,67400,67400,67400,67400,3
|
|
20240902,114000,142281500,67400,67400,67400,67400,4
|
|
20240902,113900,142011900,67200,67200,67200,67200,0
|
|
20240902,113800,142011900,67200,67200,67200,67200,0
|
|
20240902,113700,142011900,67200,67200,67200,67200,0
|
|
20240902,113600,142011900,67200,67200,67200,67200,0
|
|
20240902,113500,142011900,67200,67200,67200,67200,0
|
|
20240902,113400,142011900,67200,67200,67200,67200,0
|
|
20240902,113300,142011900,67200,67200,67200,67200,0
|
|
20240902,113200,142011900,67200,67200,67200,67200,0
|
|
20240902,113100,142011900,67200,67200,67200,67200,1
|
|
20240902,113000,141944700,67300,67300,67300,67300,0
|
|
20240902,112900,141944700,67300,67300,67300,67300,2
|
|
20240902,112800,141810100,67300,67300,67300,67300,0
|
|
20240902,112700,141810100,67300,67300,67300,67300,0
|
|
20240902,112600,141810100,67300,67300,67300,67300,0
|
|
20240902,112500,141810100,67300,67300,67300,67300,4
|
|
20240902,112400,141540900,67300,67300,67300,67300,35
|
|
20240902,112300,139185400,67200,67200,67200,67200,0
|
|
20240902,112200,139185400,67200,67200,67200,67200,0
|
|
20240902,112100,139185400,67200,67200,67200,67200,7
|
|
20240902,112000,138715000,67300,67300,67300,67300,6
|
|
20240902,111900,138311200,67200,67200,67200,67200,0
|
|
20240902,111800,138311200,67200,67200,67200,67200,0
|
|
20240902,111700,138311200,67200,67200,67200,67200,0
|
|
20240902,111600,138311200,67200,67200,67200,67200,0
|
|
20240902,111500,138311200,67200,67200,67200,67200,0
|
|
20240902,111400,138311200,67200,67200,67200,67200,0
|
|
20240902,111300,138311200,67200,67200,67200,67200,0
|
|
20240902,111200,138311200,67200,67200,67200,67200,0
|
|
20240902,111100,138311200,67200,67200,67200,67200,0
|
|
20240902,111000,138311200,67200,67300,67300,67200,2
|
|
20240902,110900,138176700,67300,67300,67300,67300,0
|
|
20240902,110800,138176700,67300,67300,67300,67300,0
|
|
20240902,110700,138176700,67300,67300,67300,67300,0
|
|
20240902,110600,138176700,67300,67300,67300,67300,4
|
|
20240902,110500,137907500,67300,67300,67300,67300,2
|
|
20240902,110400,137772900,67300,67300,67300,67300,0
|
|
20240902,110300,137772900,67300,67300,67300,67300,0
|
|
20240902,110200,137772900,67300,67300,67300,67300,7
|
|
20240902,110100,137301800,67400,67400,67400,67400,1
|
|
20240902,110000,137234400,67400,67400,67400,67400,6
|
|
20240902,105900,136830000,67400,67400,67400,67400,0
|
|
20240902,105800,136830000,67400,67400,67400,67400,0
|
|
20240902,105700,136830000,67400,67400,67400,67400,3
|
|
20240902,105600,136627800,67400,67400,67400,67400,0
|
|
20240902,105500,136627800,67400,67400,67400,67400,0
|
|
20240902,105400,136627800,67400,67400,67400,67400,0
|
|
20240902,105300,136627800,67400,67400,67400,67400,0
|
|
20240902,105200,136627800,67400,67400,67400,67400,384
|
|
20240902,105100,110746200,67500,67500,67500,67500,1
|
|
20240902,105000,110678700,67400,67400,67400,67400,0
|
|
20240902,104900,110678700,67400,67600,67600,67400,4
|
|
20240902,104800,110408900,67500,67500,67500,67500,0
|
|
20240902,104700,110408900,67500,67500,67500,67500,52
|
|
20240902,104600,106898900,67500,67500,67500,67500,10
|
|
20240902,104500,106223900,67400,67400,67400,67400,0
|
|
20240902,104400,106223900,67400,67400,67400,67400,215
|
|
20240902,104300,91732900,67300,67300,67300,67300,197
|
|
20240902,104200,78474800,67500,67500,67500,67500,0
|
|
20240902,104100,78474800,67500,67500,67500,67500,6
|
|
20240902,104000,78069800,67500,67300,67500,67300,9
|
|
20240902,103900,77463100,67300,67300,67300,67300,0
|
|
20240902,103800,77463100,67300,67300,67300,67300,157
|
|
20240902,103700,66897000,67100,67100,67100,67100,8
|
|
20240902,103600,66360200,67100,67100,67100,67100,1
|
|
20240902,103500,66293100,67100,67100,67100,67100,0
|
|
20240902,103400,66293100,67100,67000,67100,67000,68
|
|
20240902,103300,61736500,67000,67000,67000,67000,2
|
|
20240902,103200,61602500,66900,66900,66900,66900,0
|
|
20240902,103100,61602500,66900,66900,66900,66900,3
|
|
20240902,103000,61401800,67000,67000,67000,67000,0
|
|
20240902,102900,61401800,67000,67000,67000,67000,0
|
|
20240902,102800,61401800,67000,67000,67000,67000,0
|
|
20240902,102700,61401800,67000,67000,67000,67000,0
|
|
20240902,102600,61401800,67000,67000,67000,67000,1
|
|
20240902,102500,61334800,67000,67000,67000,67000,1
|
|
20240902,102400,61267800,66900,66900,66900,66900,0
|
|
20240902,102300,61267800,66900,66900,66900,66900,0
|
|
20240902,102200,61267800,66900,66900,66900,66900,0
|
|
20240902,102100,61267800,66900,67000,67000,66900,23
|
|
20240902,102000,59728300,67000,67000,67000,67000,10
|
|
20240902,101900,59058300,66800,66800,66800,66800,0
|
|
20240902,101800,59058300,66800,66800,66800,66800,0
|
|
20240902,101700,59058300,66800,66900,66900,66800,2
|
|
20240902,101600,58924600,66900,66900,66900,66900,1
|
|
20240902,101500,58857700,66900,66900,66900,66900,3
|
|
20240902,101400,58657000,66900,66900,66900,66900,24
|
|
20240902,101300,57051400,66800,66800,66800,66800,0
|
|
20240902,101200,57051400,66800,66800,66800,66800,0
|
|
20240902,101100,57051400,66800,66800,66800,66800,4
|
|
20240902,101000,56784200,66800,66900,66900,66800,56
|
|
20240902,100900,53037900,67000,67000,67000,67000,0
|
|
20240902,100800,53037900,67000,67000,67000,67000,0
|
|
20240902,100700,53037900,67000,67000,67000,67000,0
|
|
20240902,100600,53037900,67000,67000,67000,67000,0
|
|
20240902,100500,53037900,67000,67000,67000,67000,22
|
|
20240902,100400,51563900,67200,67200,67200,67200,0
|
|
20240902,100300,51563900,67200,67200,67200,67200,2
|
|
20240902,100200,51429500,67200,67200,67200,67200,0
|
|
20240902,100100,51429500,67200,67300,67300,67200,12
|
|
20240902,100000,50622800,67200,67100,67200,67100,13
|
|
20240902,095900,49750200,67100,67100,67100,67100,0
|
|
20240902,095800,49750200,67100,67100,67100,67100,16
|
|
20240902,095700,48676600,67000,67000,67000,67000,0
|
|
20240902,095600,48676600,67000,67000,67000,67000,0
|
|
20240902,095500,48676600,67000,67000,67000,67000,0
|
|
20240902,095400,48676600,67000,67000,67000,67000,0
|
|
20240902,095300,48676600,67000,67000,67000,67000,0
|
|
20240902,095200,48676600,67000,67000,67000,67000,0
|
|
20240902,095100,48676600,67000,67000,67000,67000,44
|
|
20240902,095000,45728600,67000,67100,67100,67000,6
|
|
20240902,094900,45326200,67100,67100,67100,67100,0
|
|
20240902,094800,45326200,67100,67100,67100,67100,0
|
|
20240902,094700,45326200,67100,67100,67100,67100,10
|
|
20240902,094600,44655200,67200,67200,67200,67200,93
|
|
20240902,094500,38405600,67200,67200,67200,67200,8
|
|
20240902,094400,37868000,67200,67200,67200,67200,2
|
|
20240902,094300,37733600,67200,67200,67200,67200,1
|
|
20240902,094200,37666400,67200,67200,67200,67200,0
|
|
20240902,094100,37666400,67200,67200,67200,67200,17
|
|
20240902,094000,36524000,67200,67100,67200,67100,8
|
|
20240902,093900,35986500,67100,67200,67200,67100,2
|
|
20240902,093800,35852200,67100,67100,67100,67100,0
|
|
20240902,093700,35852200,67100,67100,67100,67100,24
|
|
20240902,093600,34241800,67100,67100,67100,67100,2
|
|
20240902,093500,34107600,67100,67100,67100,67100,0
|
|
20240902,093400,34107600,67100,67100,67100,67100,0
|
|
20240902,093300,34107600,67100,67100,67100,67100,0
|
|
20240902,093200,34107600,67100,67100,67100,67100,1
|
|
20240902,093100,34040500,67000,67000,67000,67000,22
|
|
20240902,093000,32566500,67100,67100,67100,67100,0
|
|
20240902,092900,32566500,67100,67100,67100,67100,0
|
|
20240902,092800,32566500,67100,67100,67100,67100,0
|
|
20240902,092700,32566500,67100,67100,67100,67100,0
|
|
20240902,092600,32566500,67100,67100,67100,67100,0
|
|
20240902,092500,32566500,67100,67100,67100,67100,0
|
|
20240902,092400,32566500,67100,67100,67100,67100,0
|
|
20240902,092300,32566500,67100,67100,67100,67100,0
|
|
20240902,092200,32566500,67100,67200,67200,67100,43
|
|
20240902,092100,29679200,67200,67100,67200,67100,14
|
|
20240902,092000,28739700,67100,67100,67100,67100,3
|
|
20240902,091900,28538400,67200,67200,67200,67200,0
|
|
20240902,091800,28538400,67200,67200,67200,67200,0
|
|
20240902,091700,28538400,67200,67200,67200,67200,0
|
|
20240902,091600,28538400,67200,67200,67300,66900,31
|
|
20240902,091500,26456900,67200,67200,67200,67200,0
|
|
20240902,091400,26456900,67200,67000,67200,66800,72
|
|
20240902,091300,21642900,66900,66900,66900,66900,0
|
|
20240902,091200,21642900,66900,66900,66900,66900,1
|
|
20240902,091100,21576000,66900,67000,67100,66900,90
|
|
20240902,091000,15550800,67100,67200,67200,67100,37
|
|
20240902,090900,13068000,67200,67200,67200,67200,22
|
|
20240902,090800,11589600,67300,67300,67300,67300,3
|
|
20240902,090700,11387700,67300,67300,67300,67300,11
|
|
20240902,090600,10647400,67300,67300,67300,67300,1
|
|
20240902,090500,10580100,67400,67400,67400,67400,9
|
|
20240902,090400,9973500,67300,67400,67500,67300,23
|
|
20240902,090300,8425200,67400,67500,67500,67400,18
|
|
20240902,090200,7211200,67500,67500,67500,67500,2
|
|
20240902,090100,7076200,67300,67500,67500,67300,41
|
|
20240902,090000,4315700,67400,67400,67500,67300,64
|