649 lines
33 KiB
CSV
649 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240904,194600,382849000,66000,66000,66000,66000,153
|
|
20240904,194500,382849000,66000,66000,66000,66000,0
|
|
20240904,194400,382849000,66000,66000,66000,66000,0
|
|
20240904,194300,382849000,66000,66000,66000,66000,0
|
|
20240904,194200,382849000,66000,66000,66000,66000,0
|
|
20240904,194100,382849000,66000,66000,66000,66000,0
|
|
20240904,194000,382849000,66000,66000,66000,66000,0
|
|
20240904,193900,382849000,66000,66000,66000,66000,0
|
|
20240904,193800,382849000,66000,66000,66000,66000,0
|
|
20240904,193700,382849000,66000,66000,66000,66000,0
|
|
20240904,193600,382849000,66000,66000,66000,66000,0
|
|
20240904,193500,382849000,66000,66000,66000,66000,0
|
|
20240904,193400,382849000,66000,66000,66000,66000,0
|
|
20240904,193300,382849000,66000,66000,66000,66000,0
|
|
20240904,193200,382849000,66000,66000,66000,66000,0
|
|
20240904,193100,382849000,66000,66000,66000,66000,0
|
|
20240904,193000,382849000,66000,66000,66000,66000,0
|
|
20240904,192900,382849000,66000,66000,66000,66000,0
|
|
20240904,192800,382849000,66000,66000,66000,66000,0
|
|
20240904,192700,382849000,66000,66000,66000,66000,0
|
|
20240904,192600,382849000,66000,66000,66000,66000,0
|
|
20240904,192500,382849000,66000,66000,66000,66000,0
|
|
20240904,192400,382849000,66000,66000,66000,66000,0
|
|
20240904,192300,382849000,66000,66000,66000,66000,0
|
|
20240904,192200,382849000,66000,66000,66000,66000,0
|
|
20240904,192100,382849000,66000,66000,66000,66000,0
|
|
20240904,192000,382849000,66000,66000,66000,66000,0
|
|
20240904,191900,382849000,66000,66000,66000,66000,0
|
|
20240904,191800,382849000,66000,66000,66000,66000,0
|
|
20240904,191700,382849000,66000,66000,66000,66000,0
|
|
20240904,191600,382849000,66000,66000,66000,66000,153
|
|
20240904,191500,382849000,66000,66000,66000,66000,0
|
|
20240904,191400,382849000,66000,66000,66000,66000,0
|
|
20240904,191300,382849000,66000,66000,66000,66000,0
|
|
20240904,191200,382849000,66000,66000,66000,66000,0
|
|
20240904,191100,382849000,66000,66000,66000,66000,0
|
|
20240904,191000,382849000,66000,66000,66000,66000,0
|
|
20240904,190900,382849000,66000,66000,66000,66000,0
|
|
20240904,190800,382849000,66000,66000,66000,66000,0
|
|
20240904,190700,382849000,66000,66000,66000,66000,0
|
|
20240904,190600,382849000,66000,66000,66000,66000,0
|
|
20240904,190500,382849000,66000,66000,66000,66000,0
|
|
20240904,190400,382849000,66000,66000,66000,66000,0
|
|
20240904,190300,382849000,66000,66000,66000,66000,0
|
|
20240904,190200,382849000,66000,66000,66000,66000,0
|
|
20240904,190100,382849000,66000,66000,66000,66000,0
|
|
20240904,190000,382849000,66000,66000,66000,66000,0
|
|
20240904,185900,382849000,66000,66000,66000,66000,0
|
|
20240904,185800,382849000,66000,66000,66000,66000,0
|
|
20240904,185700,382849000,66000,66000,66000,66000,0
|
|
20240904,185600,382849000,66000,66000,66000,66000,0
|
|
20240904,185500,382849000,66000,66000,66000,66000,0
|
|
20240904,185400,382849000,66000,66000,66000,66000,0
|
|
20240904,185300,382849000,66000,66000,66000,66000,0
|
|
20240904,185200,382849000,66000,66000,66000,66000,0
|
|
20240904,185100,382849000,66000,66000,66000,66000,0
|
|
20240904,185000,382849000,66000,66000,66000,66000,0
|
|
20240904,184900,382849000,66000,66000,66000,66000,0
|
|
20240904,184800,382849000,66000,66000,66000,66000,0
|
|
20240904,184700,382849000,66000,66000,66000,66000,0
|
|
20240904,184600,382849000,66000,66000,66000,66000,153
|
|
20240904,184500,382849000,66000,66000,66000,66000,0
|
|
20240904,184400,382849000,66000,66000,66000,66000,0
|
|
20240904,184300,382849000,66000,66000,66000,66000,0
|
|
20240904,184200,382849000,66000,66000,66000,66000,0
|
|
20240904,184100,382849000,66000,66000,66000,66000,0
|
|
20240904,184000,382849000,66000,66000,66000,66000,0
|
|
20240904,183900,382849000,66000,66000,66000,66000,0
|
|
20240904,183800,382849000,66000,66000,66000,66000,0
|
|
20240904,183700,382849000,66000,66000,66000,66000,0
|
|
20240904,183600,382849000,66000,66000,66000,66000,0
|
|
20240904,183500,382849000,66000,66000,66000,66000,0
|
|
20240904,183400,382849000,66000,66000,66000,66000,0
|
|
20240904,183300,382849000,66000,66000,66000,66000,0
|
|
20240904,183200,382849000,66000,66000,66000,66000,0
|
|
20240904,183100,382849000,66000,66000,66000,66000,0
|
|
20240904,183000,382849000,66000,66000,66000,66000,0
|
|
20240904,182900,382849000,66000,66000,66000,66000,0
|
|
20240904,182800,382849000,66000,66000,66000,66000,0
|
|
20240904,182700,382849000,66000,66000,66000,66000,0
|
|
20240904,182600,382849000,66000,66000,66000,66000,0
|
|
20240904,182500,382849000,66000,66000,66000,66000,0
|
|
20240904,182400,382849000,66000,66000,66000,66000,0
|
|
20240904,182300,382849000,66000,66000,66000,66000,0
|
|
20240904,182200,382849000,66000,66000,66000,66000,0
|
|
20240904,182100,382849000,66000,66000,66000,66000,0
|
|
20240904,182000,382849000,66000,66000,66000,66000,0
|
|
20240904,181900,382849000,66000,66000,66000,66000,0
|
|
20240904,181800,382849000,66000,66000,66000,66000,0
|
|
20240904,181700,382849000,66000,66000,66000,66000,0
|
|
20240904,181600,382849000,66000,66000,66000,66000,153
|
|
20240904,181500,382849000,66000,66000,66000,66000,0
|
|
20240904,181400,382849000,66000,66000,66000,66000,0
|
|
20240904,181300,382849000,66000,66000,66000,66000,0
|
|
20240904,181200,382849000,66000,66000,66000,66000,0
|
|
20240904,181100,382849000,66000,66000,66000,66000,0
|
|
20240904,181000,382849000,66000,66000,66000,66000,0
|
|
20240904,180900,382849000,66000,66000,66000,66000,0
|
|
20240904,180800,382849000,66000,66000,66000,66000,0
|
|
20240904,180700,382849000,66000,66000,66000,66000,0
|
|
20240904,180600,382849000,66000,66000,66000,66000,0
|
|
20240904,180500,382849000,66000,66000,66000,66000,0
|
|
20240904,180400,382849000,66000,66000,66000,66000,0
|
|
20240904,180300,382849000,66000,66000,66000,66000,0
|
|
20240904,180200,382849000,66000,66000,66000,66000,0
|
|
20240904,180100,382849000,66000,66000,66000,66000,0
|
|
20240904,180000,382849000,66000,66000,66000,66000,0
|
|
20240904,175900,382849000,66000,66000,66000,66000,0
|
|
20240904,175800,382849000,66000,66000,66000,66000,0
|
|
20240904,175700,382849000,66000,66000,66000,66000,0
|
|
20240904,175600,382849000,66000,66000,66000,66000,0
|
|
20240904,175500,382849000,66000,66000,66000,66000,0
|
|
20240904,175400,382849000,66000,66000,66000,66000,0
|
|
20240904,175300,382849000,66000,66000,66000,66000,0
|
|
20240904,175200,382849000,66000,66000,66000,66000,0
|
|
20240904,175100,382849000,66000,66000,66000,66000,0
|
|
20240904,175000,382849000,66000,66000,66000,66000,0
|
|
20240904,174900,382849000,66000,66000,66000,66000,0
|
|
20240904,174800,382849000,66000,66000,66000,66000,0
|
|
20240904,174700,382849000,66000,66000,66000,66000,0
|
|
20240904,174600,382849000,66000,66000,66000,66000,153
|
|
20240904,174500,382849000,66000,66000,66000,66000,0
|
|
20240904,174400,382849000,66000,66000,66000,66000,0
|
|
20240904,174300,382849000,66000,66000,66000,66000,0
|
|
20240904,174200,382849000,66000,66000,66000,66000,0
|
|
20240904,174100,382849000,66000,66000,66000,66000,0
|
|
20240904,174000,382849000,66000,66000,66000,66000,0
|
|
20240904,173900,382849000,66000,66000,66000,66000,0
|
|
20240904,173800,382849000,66000,66000,66000,66000,0
|
|
20240904,173700,382849000,66000,66000,66000,66000,0
|
|
20240904,173600,382849000,66000,66000,66000,66000,0
|
|
20240904,173500,382849000,66000,66000,66000,66000,0
|
|
20240904,173400,382849000,66000,66000,66000,66000,0
|
|
20240904,173300,382849000,66000,66000,66000,66000,0
|
|
20240904,173200,382849000,66000,66000,66000,66000,0
|
|
20240904,173100,382849000,66000,66000,66000,66000,0
|
|
20240904,173000,382849000,66000,66000,66000,66000,0
|
|
20240904,172900,382849000,66000,66000,66000,66000,0
|
|
20240904,172800,382849000,66000,66000,66000,66000,0
|
|
20240904,172700,382849000,66000,66000,66000,66000,0
|
|
20240904,172600,382849000,66000,66000,66000,66000,0
|
|
20240904,172500,382849000,66000,66000,66000,66000,0
|
|
20240904,172400,382849000,66000,66000,66000,66000,0
|
|
20240904,172300,382849000,66000,66000,66000,66000,0
|
|
20240904,172200,382849000,66000,66000,66000,66000,0
|
|
20240904,172100,382849000,66000,66000,66000,66000,0
|
|
20240904,172000,382849000,66000,66000,66000,66000,0
|
|
20240904,171900,382849000,66000,66000,66000,66000,0
|
|
20240904,171800,382849000,66000,66000,66000,66000,0
|
|
20240904,171700,382849000,66000,66000,66000,66000,0
|
|
20240904,171600,382849000,66000,66000,66000,66000,153
|
|
20240904,171500,382849000,66000,66000,66000,66000,0
|
|
20240904,171400,382849000,66000,66000,66000,66000,0
|
|
20240904,171300,382849000,66000,66000,66000,66000,0
|
|
20240904,171200,382849000,66000,66000,66000,66000,0
|
|
20240904,171100,382849000,66000,66000,66000,66000,0
|
|
20240904,171000,382849000,66000,66000,66000,66000,0
|
|
20240904,170900,382849000,66000,66000,66000,66000,0
|
|
20240904,170800,382849000,66000,66000,66000,66000,0
|
|
20240904,170700,382849000,66000,66000,66000,66000,0
|
|
20240904,170600,382849000,66000,66000,66000,66000,0
|
|
20240904,170500,382849000,66000,66000,66000,66000,0
|
|
20240904,170400,382849000,66000,66000,66000,66000,0
|
|
20240904,170300,382849000,66000,66000,66000,66000,0
|
|
20240904,170200,382849000,66000,66000,66000,66000,0
|
|
20240904,170100,382849000,66000,66000,66000,66000,0
|
|
20240904,170000,382849000,66000,66000,66000,66000,0
|
|
20240904,165900,382849000,66000,66000,66000,66000,0
|
|
20240904,165800,382849000,66000,66000,66000,66000,0
|
|
20240904,165700,382849000,66000,66000,66000,66000,0
|
|
20240904,165600,382849000,66000,66000,66000,66000,0
|
|
20240904,165500,382849000,66000,66000,66000,66000,0
|
|
20240904,165400,382849000,66000,66000,66000,66000,0
|
|
20240904,165300,382849000,66000,66000,66000,66000,0
|
|
20240904,165200,382849000,66000,66000,66000,66000,0
|
|
20240904,165100,382849000,66000,66000,66000,66000,0
|
|
20240904,165000,382849000,66000,66000,66000,66000,0
|
|
20240904,164900,382849000,66000,66000,66000,66000,0
|
|
20240904,164800,382849000,66000,66000,66000,66000,0
|
|
20240904,164700,382849000,66000,66000,66000,66000,0
|
|
20240904,164600,382849000,66000,66000,66000,66000,153
|
|
20240904,164500,382849000,66000,66000,66000,66000,0
|
|
20240904,164400,382849000,66000,66000,66000,66000,0
|
|
20240904,164300,382849000,66000,66000,66000,66000,0
|
|
20240904,164200,382849000,66000,66000,66000,66000,0
|
|
20240904,164100,382849000,66000,66000,66000,66000,0
|
|
20240904,164000,382849000,66000,66000,66000,66000,0
|
|
20240904,163900,382849000,66000,66000,66000,66000,0
|
|
20240904,163800,382849000,66000,66000,66000,66000,0
|
|
20240904,163700,382849000,66000,66000,66000,66000,0
|
|
20240904,163600,382849000,66000,66000,66000,66000,0
|
|
20240904,163500,382849000,66000,66000,66000,66000,0
|
|
20240904,163400,382849000,66000,66000,66000,66000,0
|
|
20240904,163300,382849000,66000,66000,66000,66000,0
|
|
20240904,163200,382849000,66000,66000,66000,66000,0
|
|
20240904,163100,382849000,66000,66000,66000,66000,0
|
|
20240904,163000,382849000,66000,66000,66000,66000,0
|
|
20240904,162900,382849000,66000,66000,66000,66000,0
|
|
20240904,162800,382849000,66000,66000,66000,66000,0
|
|
20240904,162700,382849000,66000,66000,66000,66000,0
|
|
20240904,162600,382849000,66000,66000,66000,66000,0
|
|
20240904,162500,382849000,66000,66000,66000,66000,0
|
|
20240904,162400,382849000,66000,66000,66000,66000,0
|
|
20240904,162300,382849000,66000,66000,66000,66000,0
|
|
20240904,162200,382849000,66000,66000,66000,66000,0
|
|
20240904,162100,382849000,66000,66000,66000,66000,0
|
|
20240904,162000,382849000,66000,66000,66000,66000,0
|
|
20240904,161900,382849000,66000,66000,66000,66000,0
|
|
20240904,161800,382849000,66000,66000,66000,66000,0
|
|
20240904,161700,382849000,66000,66000,66000,66000,0
|
|
20240904,161600,382849000,66000,66000,66000,66000,153
|
|
20240904,161500,382849000,66000,66000,66000,66000,0
|
|
20240904,161400,382849000,66000,66000,66000,66000,0
|
|
20240904,161300,382849000,66000,66000,66000,66000,0
|
|
20240904,161200,382849000,66000,66000,66000,66000,0
|
|
20240904,161100,382849000,66000,66000,66000,66000,0
|
|
20240904,161000,382849000,66000,66000,66000,66000,0
|
|
20240904,160900,382849000,66000,66000,66000,66000,0
|
|
20240904,160800,382849000,66000,66000,66000,66000,0
|
|
20240904,160700,382849000,66000,66000,66000,66000,0
|
|
20240904,160600,382849000,66000,66000,66000,66000,0
|
|
20240904,160500,382849000,66000,66000,66000,66000,0
|
|
20240904,160400,382849000,66000,66000,66000,66000,0
|
|
20240904,160300,382849000,66000,66000,66000,66000,0
|
|
20240904,160200,382849000,66000,66000,66000,66000,0
|
|
20240904,160100,382849000,66000,66000,66000,66000,0
|
|
20240904,160000,382849000,66000,66000,66000,66000,0
|
|
20240904,155900,382849000,66000,66000,66000,66000,0
|
|
20240904,155800,382849000,66000,66000,66000,66000,0
|
|
20240904,155700,382849000,66000,66000,66000,66000,0
|
|
20240904,155600,382849000,66000,66000,66000,66000,0
|
|
20240904,155500,382849000,66000,66000,66000,66000,0
|
|
20240904,155400,382849000,66000,66000,66000,66000,0
|
|
20240904,155300,382849000,66000,66000,66000,66000,0
|
|
20240904,155200,382849000,66000,66000,66000,66000,0
|
|
20240904,155100,382849000,66000,66000,66000,66000,0
|
|
20240904,155000,382849000,66000,66000,66000,66000,0
|
|
20240904,154900,382849000,66000,66000,66000,66000,0
|
|
20240904,154800,382849000,66000,66000,66000,66000,0
|
|
20240904,154700,382849000,66000,66000,66000,66000,0
|
|
20240904,154600,382849000,66000,66000,66000,66000,153
|
|
20240904,154500,382849000,66000,66000,66000,66000,0
|
|
20240904,154400,382849000,66000,66000,66000,66000,0
|
|
20240904,154300,382849000,66000,66000,66000,66000,0
|
|
20240904,154200,382849000,66000,66000,66000,66000,0
|
|
20240904,154100,382849000,66000,66000,66000,66000,0
|
|
20240904,154000,382849000,66000,66000,66000,66000,0
|
|
20240904,153900,382849000,66000,66000,66000,66000,0
|
|
20240904,153800,382849000,66000,66000,66000,66000,0
|
|
20240904,153700,382849000,66000,66000,66000,66000,0
|
|
20240904,153600,382849000,66000,66000,66000,66000,0
|
|
20240904,153500,382849000,66000,66000,66000,66000,0
|
|
20240904,153400,382849000,66000,66000,66000,66000,0
|
|
20240904,153300,382849000,66000,66000,66000,66000,0
|
|
20240904,153200,382849000,66000,66000,66000,66000,0
|
|
20240904,153100,382849000,66000,66000,66000,66000,0
|
|
20240904,153000,382849000,66000,66000,66000,66000,153
|
|
20240904,152900,372751000,66300,66300,66300,66300,0
|
|
20240904,152800,372751000,66300,66300,66300,66300,0
|
|
20240904,152700,372751000,66300,66300,66300,66300,0
|
|
20240904,152600,372751000,66300,66300,66300,66300,0
|
|
20240904,152500,372751000,66300,66300,66300,66300,0
|
|
20240904,152400,372751000,66300,66300,66300,66300,0
|
|
20240904,152300,372751000,66300,66300,66300,66300,0
|
|
20240904,152200,372751000,66300,66300,66300,66300,0
|
|
20240904,152100,372751000,66300,66300,66300,66300,0
|
|
20240904,152000,372751000,66300,66300,66300,66300,0
|
|
20240904,151900,372751000,66300,66300,66300,66300,4
|
|
20240904,151800,372485800,66100,66100,66100,66100,0
|
|
20240904,151700,372485800,66100,66100,66100,66100,0
|
|
20240904,151600,372485800,66100,66100,66100,66100,0
|
|
20240904,151500,372485800,66100,66200,66200,66100,35
|
|
20240904,151400,370172200,66200,66200,66200,66200,0
|
|
20240904,151300,370172200,66200,66200,66200,66200,0
|
|
20240904,151200,370172200,66200,66200,66200,66200,0
|
|
20240904,151100,370172200,66200,66200,66200,66200,4
|
|
20240904,151000,369907400,66200,66200,66200,66200,0
|
|
20240904,150900,369907400,66200,66200,66200,66200,0
|
|
20240904,150800,369907400,66200,66200,66200,66200,0
|
|
20240904,150700,369907400,66200,66200,66200,66200,0
|
|
20240904,150600,369907400,66200,66200,66200,66200,0
|
|
20240904,150500,369907400,66200,66200,66200,66200,12
|
|
20240904,150400,369113000,66200,66200,66200,66200,0
|
|
20240904,150300,369113000,66200,66200,66200,66200,0
|
|
20240904,150200,369113000,66200,66200,66200,66200,0
|
|
20240904,150100,369113000,66200,66200,66200,66200,0
|
|
20240904,150000,369113000,66200,66300,66300,66200,27
|
|
20240904,145900,367324800,66300,66300,66300,66300,0
|
|
20240904,145800,367324800,66300,66300,66300,66300,6
|
|
20240904,145700,366927000,66300,66300,66300,66300,7
|
|
20240904,145600,366462900,66300,66300,66300,66300,1
|
|
20240904,145500,366396600,66300,66300,66300,66300,7
|
|
20240904,145400,365932500,66300,66300,66300,66300,6
|
|
20240904,145300,365534700,66300,66300,66300,66300,0
|
|
20240904,145200,365534700,66300,66300,66300,66300,7
|
|
20240904,145100,365070600,66200,66300,66300,66200,7
|
|
20240904,145000,364606600,66200,66300,66300,66200,5
|
|
20240904,144900,364275200,66300,66300,66300,66300,7
|
|
20240904,144800,363811100,66300,66300,66300,66300,6
|
|
20240904,144700,363413300,66300,66300,66300,66300,0
|
|
20240904,144600,363413300,66300,66300,66300,66300,8
|
|
20240904,144500,362882900,66300,66300,66300,66300,6
|
|
20240904,144400,362485100,66200,66200,66200,66200,0
|
|
20240904,144300,362485100,66200,66300,66300,66200,103
|
|
20240904,144200,355658300,66300,66300,66300,66300,6
|
|
20240904,144100,355260500,66300,66300,66300,66300,1
|
|
20240904,144000,355194200,66300,66300,66300,66300,8
|
|
20240904,143900,354663800,66300,66300,66300,66300,6
|
|
20240904,143800,354266000,66300,66300,66300,66300,6
|
|
20240904,143700,353868200,66300,66300,66300,66300,12
|
|
20240904,143600,353072600,66300,66300,66300,66300,16
|
|
20240904,143500,352011800,66300,66300,66300,66300,1
|
|
20240904,143400,351945500,66300,66300,66300,66300,8
|
|
20240904,143300,351415100,66300,66300,66300,66300,7
|
|
20240904,143200,350951000,66300,66300,66300,66300,1
|
|
20240904,143100,350884700,66300,66200,66300,66200,8
|
|
20240904,143000,350354400,66200,66300,66300,66200,7
|
|
20240904,142900,349890400,66300,66300,66300,66300,1
|
|
20240904,142800,349824100,66300,66300,66300,66300,7
|
|
20240904,142700,349360000,66300,66300,66300,66300,7
|
|
20240904,142600,348895900,66300,66300,66300,66300,0
|
|
20240904,142500,348895900,66300,66300,66300,66300,7
|
|
20240904,142400,348431800,66300,66300,66300,66300,6
|
|
20240904,142300,348034000,66300,66300,66300,66300,0
|
|
20240904,142200,348034000,66300,66300,66300,66300,7
|
|
20240904,142100,347569900,66300,66300,66300,66300,7
|
|
20240904,142000,347105800,66300,66200,66300,66200,60
|
|
20240904,141900,343133600,66300,66300,66300,66300,13
|
|
20240904,141800,342271700,66300,66300,66300,66300,6
|
|
20240904,141700,341873900,66300,66300,66300,66300,0
|
|
20240904,141600,341873900,66300,66300,66300,66300,7
|
|
20240904,141500,341409800,66300,66300,66300,66300,0
|
|
20240904,141400,341409800,66300,66300,66300,66300,1
|
|
20240904,141300,341343500,66300,66300,66300,66300,10
|
|
20240904,141200,340680500,66200,66200,66200,66200,6
|
|
20240904,141100,340283300,66100,66100,66100,66100,1
|
|
20240904,141000,340217200,66100,66200,66200,66100,9
|
|
20240904,140900,339621600,66000,66000,66000,66000,0
|
|
20240904,140800,339621600,66000,66000,66000,66000,0
|
|
20240904,140700,339621600,66000,66300,66300,66000,290
|
|
20240904,140600,320425300,66300,66300,66300,66300,6
|
|
20240904,140500,320027500,66300,66400,66400,66300,10
|
|
20240904,140400,319364400,66400,66400,66400,66400,0
|
|
20240904,140300,319364400,66400,66400,66400,66400,6
|
|
20240904,140200,318966000,66400,66400,66400,66400,0
|
|
20240904,140100,318966000,66400,66400,66400,66400,21
|
|
20240904,140000,317571600,66400,66400,66400,66400,14
|
|
20240904,135900,316642000,66400,66400,66400,66400,0
|
|
20240904,135800,316642000,66400,66400,66400,66400,7
|
|
20240904,135700,316177200,66200,66200,66200,66200,0
|
|
20240904,135600,316177200,66200,66400,66400,66200,29
|
|
20240904,135500,314256000,66500,66500,66500,66500,5
|
|
20240904,135400,313923500,66400,66400,66400,66400,6
|
|
20240904,135300,313525100,66400,66400,66400,66400,0
|
|
20240904,135200,313525100,66400,66400,66400,66400,7
|
|
20240904,135100,313060300,66300,66300,66300,66300,1
|
|
20240904,135000,312994000,66300,66400,66400,66300,33
|
|
20240904,134900,310806000,66500,66500,66500,66500,7
|
|
20240904,134800,310340500,66500,66500,66500,66500,6
|
|
20240904,134700,309941500,66500,66500,66500,66500,0
|
|
20240904,134600,309941500,66500,66500,66500,66500,13
|
|
20240904,134500,309077000,66500,66500,66500,66500,6
|
|
20240904,134400,308678000,66500,66500,66500,66500,0
|
|
20240904,134300,308678000,66500,66500,66500,66500,7
|
|
20240904,134200,308212500,66500,66500,66500,66500,0
|
|
20240904,134100,308212500,66500,66400,66500,66400,10
|
|
20240904,134000,307548400,66500,66500,66500,66500,6
|
|
20240904,133900,307149400,66400,66400,66400,66400,6
|
|
20240904,133800,306751000,66400,66400,66400,66400,0
|
|
20240904,133700,306751000,66400,66500,66500,66400,18
|
|
20240904,133600,305555100,66500,66500,66500,66500,34
|
|
20240904,133500,303294100,66400,66400,66400,66400,0
|
|
20240904,133400,303294100,66400,66500,66500,66400,23
|
|
20240904,133300,301766200,66400,66400,66400,66400,1
|
|
20240904,133200,301699800,66400,66400,66400,66400,0
|
|
20240904,133100,301699800,66400,66400,66400,66400,1
|
|
20240904,133000,301633400,66400,66500,66500,66400,12
|
|
20240904,132900,300836000,66500,66500,66500,66500,1
|
|
20240904,132800,300769500,66500,66500,66500,66500,7
|
|
20240904,132700,300304000,66500,66500,66500,66500,5
|
|
20240904,132600,299971500,66400,66400,66400,66400,6
|
|
20240904,132500,299573100,66400,66400,66400,66400,2
|
|
20240904,132400,299440300,66400,66400,66400,66400,10
|
|
20240904,132300,298776300,66300,66300,66300,66300,0
|
|
20240904,132200,298776300,66300,66300,66300,66300,2
|
|
20240904,132100,298643700,66300,66300,66300,66300,16
|
|
20240904,132000,297582900,66300,66300,66300,66300,6
|
|
20240904,131900,297185100,66300,66300,66300,66300,7
|
|
20240904,131800,296721000,66200,66200,66200,66200,2
|
|
20240904,131700,296588600,66200,66200,66200,66200,0
|
|
20240904,131600,296588600,66200,66200,66200,66200,0
|
|
20240904,131500,296588600,66200,66200,66200,66200,0
|
|
20240904,131400,296588600,66200,66200,66200,66200,6
|
|
20240904,131300,296191400,66100,66100,66100,66100,0
|
|
20240904,131200,296191400,66100,66100,66100,66100,70
|
|
20240904,131100,291564400,66100,66000,66100,66000,10
|
|
20240904,131000,290903800,66000,66000,66000,66000,2
|
|
20240904,130900,290771800,66100,66100,66100,66100,7
|
|
20240904,130800,290309100,66100,66100,66100,66100,16
|
|
20240904,130700,289251500,66100,66100,66100,66100,0
|
|
20240904,130600,289251500,66100,66100,66100,66100,7
|
|
20240904,130500,288788800,66100,66100,66100,66100,6
|
|
20240904,130400,288392200,66100,66100,66100,66100,10
|
|
20240904,130300,287731200,66100,66100,66100,66100,7
|
|
20240904,130200,287268500,66100,66100,66100,66100,6
|
|
20240904,130100,286871900,66100,66100,66100,66100,3
|
|
20240904,130000,286673600,66100,66100,66100,66100,14
|
|
20240904,125900,285748200,65900,65900,65900,65900,0
|
|
20240904,125800,285748200,65900,65900,65900,65900,0
|
|
20240904,125700,285748200,65900,65900,65900,65900,0
|
|
20240904,125600,285748200,65900,65900,65900,65900,0
|
|
20240904,125500,285748200,65900,65900,65900,65900,57
|
|
20240904,125400,281991900,66000,66200,66200,66000,354
|
|
20240904,125300,258611600,66200,66200,66200,66200,0
|
|
20240904,125200,258611600,66200,66200,66200,66200,0
|
|
20240904,125100,258611600,66200,66200,66200,66200,3
|
|
20240904,125000,258413000,66200,66200,66200,66200,4
|
|
20240904,124900,258148200,66300,66300,66300,66300,0
|
|
20240904,124800,258148200,66300,66300,66300,66300,0
|
|
20240904,124700,258148200,66300,66300,66300,66300,0
|
|
20240904,124600,258148200,66300,66300,66300,66300,0
|
|
20240904,124500,258148200,66300,66300,66300,66300,1
|
|
20240904,124400,258081900,66300,66300,66300,66300,3
|
|
20240904,124300,257883000,66200,66200,66200,66200,1
|
|
20240904,124200,257816800,66300,66300,66300,66300,0
|
|
20240904,124100,257816800,66300,66300,66300,66300,4
|
|
20240904,124000,257551600,66300,66300,66300,66300,9
|
|
20240904,123900,256954900,66100,66100,66100,66100,0
|
|
20240904,123800,256954900,66100,66100,66100,66100,0
|
|
20240904,123700,256954900,66100,66100,66100,66100,0
|
|
20240904,123600,256954900,66100,66100,66100,66100,0
|
|
20240904,123500,256954900,66100,66100,66100,66100,0
|
|
20240904,123400,256954900,66100,66100,66100,66100,0
|
|
20240904,123300,256954900,66100,66100,66100,66100,0
|
|
20240904,123200,256954900,66100,66100,66100,66100,0
|
|
20240904,123100,256954900,66100,66100,66100,66100,2
|
|
20240904,123000,256822700,66100,66100,66100,66100,2
|
|
20240904,122900,256690500,66200,66200,66200,66200,1
|
|
20240904,122800,256624300,66200,66200,66200,66200,0
|
|
20240904,122700,256624300,66200,66200,66200,66200,12
|
|
20240904,122600,255829900,66300,66300,66300,66300,0
|
|
20240904,122500,255829900,66300,66300,66300,66300,0
|
|
20240904,122400,255829900,66300,66300,66300,66300,0
|
|
20240904,122300,255829900,66300,66300,66300,66300,0
|
|
20240904,122200,255829900,66300,66300,66300,66300,0
|
|
20240904,122100,255829900,66300,66300,66300,66200,6
|
|
20240904,122000,255432200,66300,66300,66300,66300,8
|
|
20240904,121900,254901800,66200,66200,66200,66200,5
|
|
20240904,121800,254570800,66200,66200,66200,66200,32
|
|
20240904,121700,252452400,66200,66200,66200,66200,0
|
|
20240904,121600,252452400,66200,66200,66200,66200,5
|
|
20240904,121500,252121400,66200,66200,66200,66200,0
|
|
20240904,121400,252121400,66200,66200,66200,66200,40
|
|
20240904,121300,249473400,66200,66200,66200,66200,0
|
|
20240904,121200,249473400,66200,66200,66200,66200,0
|
|
20240904,121100,249473400,66200,66200,66200,66200,2
|
|
20240904,121000,249341000,66200,66300,66300,66200,5
|
|
20240904,120900,249009900,66300,66300,66300,66300,0
|
|
20240904,120800,249009900,66300,66300,66300,66300,19
|
|
20240904,120700,247750200,66400,66400,66400,66400,0
|
|
20240904,120600,247750200,66400,66400,66400,66400,0
|
|
20240904,120500,247750200,66400,66400,66400,66400,0
|
|
20240904,120400,247750200,66400,66400,66400,66400,1
|
|
20240904,120300,247683800,66400,66400,66400,66400,0
|
|
20240904,120200,247683800,66400,66400,66400,66400,0
|
|
20240904,120100,247683800,66400,66400,66400,66400,7
|
|
20240904,120000,247219000,66400,66400,66400,66400,9
|
|
20240904,115900,246621400,66300,66300,66300,66300,0
|
|
20240904,115800,246621400,66300,66300,66300,66300,0
|
|
20240904,115700,246621400,66300,66300,66300,66300,0
|
|
20240904,115600,246621400,66300,66300,66300,66300,0
|
|
20240904,115500,246621400,66300,66300,66300,66300,0
|
|
20240904,115400,246621400,66300,66300,66300,66300,0
|
|
20240904,115300,246621400,66300,66300,66300,66300,0
|
|
20240904,115200,246621400,66300,66300,66300,66300,0
|
|
20240904,115100,246621400,66300,66300,66300,66300,2
|
|
20240904,115000,246488800,66300,66300,66300,66300,3
|
|
20240904,114900,246289900,66400,66400,66400,66400,0
|
|
20240904,114800,246289900,66400,66400,66400,66400,0
|
|
20240904,114700,246289900,66400,66400,66400,66400,0
|
|
20240904,114600,246289900,66400,66400,66400,66400,2
|
|
20240904,114500,246157100,66400,66400,66400,66400,0
|
|
20240904,114400,246157100,66400,66400,66400,66400,0
|
|
20240904,114300,246157100,66400,66400,66400,66400,0
|
|
20240904,114200,246157100,66400,66400,66400,66400,0
|
|
20240904,114100,246157100,66400,66400,66400,66400,3
|
|
20240904,114000,245957900,66400,66400,66400,66400,12
|
|
20240904,113900,245161100,66400,66400,66400,66400,0
|
|
20240904,113800,245161100,66400,66400,66400,66400,1
|
|
20240904,113700,245094700,66200,66200,66200,66200,0
|
|
20240904,113600,245094700,66200,66200,66200,66200,0
|
|
20240904,113500,245094700,66200,66200,66200,66200,0
|
|
20240904,113400,245094700,66200,66200,66200,66200,0
|
|
20240904,113300,245094700,66200,66200,66200,66200,2
|
|
20240904,113200,244962300,66300,66400,66400,66300,4
|
|
20240904,113100,244697000,66300,66300,66300,66300,3
|
|
20240904,113000,244498100,66300,66400,66400,66300,4
|
|
20240904,112900,244232800,66400,66400,66400,66400,0
|
|
20240904,112800,244232800,66400,66400,66400,66400,6
|
|
20240904,112700,243834400,66400,66400,66400,66400,0
|
|
20240904,112600,243834400,66400,66400,66400,66400,0
|
|
20240904,112500,243834400,66400,66400,66400,66400,0
|
|
20240904,112400,243834400,66400,66400,66400,66400,0
|
|
20240904,112300,243834400,66400,66400,66400,66400,15
|
|
20240904,112200,242838400,66400,66400,66400,66400,0
|
|
20240904,112100,242838400,66400,66400,66400,66400,0
|
|
20240904,112000,242838400,66400,66400,66400,66400,61
|
|
20240904,111900,238788000,66300,66300,66300,66300,0
|
|
20240904,111800,238788000,66300,66300,66300,66300,0
|
|
20240904,111700,238788000,66300,66300,66300,66300,0
|
|
20240904,111600,238788000,66300,66300,66300,66300,21
|
|
20240904,111500,237395700,66300,66300,66300,66300,0
|
|
20240904,111400,237395700,66300,66300,66300,66300,0
|
|
20240904,111300,237395700,66300,66300,66300,66300,0
|
|
20240904,111200,237395700,66300,66300,66300,66300,0
|
|
20240904,111100,237395700,66300,66400,66400,66300,7
|
|
20240904,111000,236931400,66300,66400,66400,66300,5
|
|
20240904,110900,236599800,66400,66400,66400,66400,0
|
|
20240904,110800,236599800,66400,66400,66400,66400,0
|
|
20240904,110700,236599800,66400,66400,66400,66400,1
|
|
20240904,110600,236533400,66400,66400,66400,66400,0
|
|
20240904,110500,236533400,66400,66400,66400,66400,1
|
|
20240904,110400,236467000,66400,66400,66400,66400,2
|
|
20240904,110300,236334200,66400,66400,66400,66400,0
|
|
20240904,110200,236334200,66400,66400,66400,66400,0
|
|
20240904,110100,236334200,66400,66400,66400,66400,0
|
|
20240904,110000,236334200,66400,66400,66400,66400,0
|
|
20240904,105900,236334200,66400,66400,66400,66400,0
|
|
20240904,105800,236334200,66400,66400,66400,66400,0
|
|
20240904,105700,236334200,66400,66400,66400,66400,0
|
|
20240904,105600,236334200,66400,66400,66400,66400,0
|
|
20240904,105500,236334200,66400,66400,66400,66400,2
|
|
20240904,105400,236201400,66400,66400,66400,66400,0
|
|
20240904,105300,236201400,66400,66400,66400,66400,0
|
|
20240904,105200,236201400,66400,66400,66400,66400,0
|
|
20240904,105100,236201400,66400,66400,66400,66400,0
|
|
20240904,105000,236201400,66400,66400,66400,66400,0
|
|
20240904,104900,236201400,66400,66400,66400,66400,0
|
|
20240904,104800,236201400,66400,66400,66400,66400,0
|
|
20240904,104700,236201400,66400,66400,66400,66400,0
|
|
20240904,104600,236201400,66400,66400,66400,66400,0
|
|
20240904,104500,236201400,66400,66400,66400,66400,4
|
|
20240904,104400,235935800,66300,66300,66300,66300,0
|
|
20240904,104300,235935800,66300,66300,66300,66300,10
|
|
20240904,104200,235272800,66200,66200,66200,66200,0
|
|
20240904,104100,235272800,66200,66200,66200,66200,0
|
|
20240904,104000,235272800,66200,66200,66200,66200,0
|
|
20240904,103900,235272800,66200,66200,66200,66200,0
|
|
20240904,103800,235272800,66200,66200,66200,66200,0
|
|
20240904,103700,235272800,66200,66200,66200,66200,0
|
|
20240904,103600,235272800,66200,66200,66200,66200,2
|
|
20240904,103500,235140400,66300,66300,66300,66300,3
|
|
20240904,103400,234941500,66200,66200,66200,66200,0
|
|
20240904,103300,234941500,66200,66200,66200,66200,0
|
|
20240904,103200,234941500,66200,66200,66200,66200,1
|
|
20240904,103100,234875300,66100,66100,66100,66100,0
|
|
20240904,103000,234875300,66100,66100,66100,66100,0
|
|
20240904,102900,234875300,66100,66100,66100,66100,0
|
|
20240904,102800,234875300,66100,66100,66100,66100,0
|
|
20240904,102700,234875300,66100,66100,66100,66100,0
|
|
20240904,102600,234875300,66100,66100,66100,66100,0
|
|
20240904,102500,234875300,66100,66100,66100,66100,0
|
|
20240904,102400,234875300,66100,66100,66100,66100,0
|
|
20240904,102300,234875300,66100,66100,66100,66100,1
|
|
20240904,102200,234809200,66000,66000,66000,66000,0
|
|
20240904,102100,234809200,66000,66000,66000,66000,2
|
|
20240904,102000,234677200,66000,66000,66000,66000,0
|
|
20240904,101900,234677200,66000,66000,66000,66000,320
|
|
20240904,101800,213557200,66100,66100,66100,66100,0
|
|
20240904,101700,213557200,66100,66100,66100,66100,0
|
|
20240904,101600,213557200,66100,66100,66100,66100,0
|
|
20240904,101500,213557200,66100,66100,66100,66100,0
|
|
20240904,101400,213557200,66100,66100,66100,66100,0
|
|
20240904,101300,213557200,66100,66100,66100,66100,0
|
|
20240904,101200,213557200,66100,66100,66100,66100,0
|
|
20240904,101100,213557200,66100,66100,66100,66100,3
|
|
20240904,101000,213358900,66100,66100,66100,66100,0
|
|
20240904,100900,213358900,66100,66100,66100,66100,0
|
|
20240904,100800,213358900,66100,66100,66100,66100,0
|
|
20240904,100700,213358900,66100,66100,66100,66100,1
|
|
20240904,100600,213292800,66100,66100,66100,66100,0
|
|
20240904,100500,213292800,66100,66100,66100,66100,0
|
|
20240904,100400,213292800,66100,66100,66100,66100,0
|
|
20240904,100300,213292800,66100,66100,66100,66100,0
|
|
20240904,100200,213292800,66100,66100,66100,66100,0
|
|
20240904,100100,213292800,66100,66100,66100,66100,0
|
|
20240904,100000,213292800,66100,66100,66100,66100,0
|
|
20240904,095900,213292800,66100,66100,66400,66100,301
|
|
20240904,095800,193332100,66100,66100,66100,66100,3
|
|
20240904,095700,193133800,66100,66100,66100,66100,11
|
|
20240904,095600,192406700,66000,66000,66000,66000,0
|
|
20240904,095500,192406700,66000,66000,66000,66000,1
|
|
20240904,095400,192340700,66100,65900,66100,65900,3
|
|
20240904,095300,192142800,65800,65900,65900,65800,2
|
|
20240904,095200,192011100,65900,65900,65900,65900,0
|
|
20240904,095100,192011100,65900,65900,65900,65900,0
|
|
20240904,095000,192011100,65900,65900,65900,65900,12
|
|
20240904,094900,191220300,65900,65900,65900,65900,0
|
|
20240904,094800,191220300,65900,65900,65900,65900,1
|
|
20240904,094700,191154400,65900,65900,65900,65900,6
|
|
20240904,094600,190759000,65900,65900,65900,65900,0
|
|
20240904,094500,190759000,65900,65900,65900,65900,0
|
|
20240904,094400,190759000,65900,65900,65900,65900,6
|
|
20240904,094300,190363600,65900,65900,65900,65900,4
|
|
20240904,094200,190100000,65900,65900,65900,65900,0
|
|
20240904,094100,190100000,65900,65900,65900,65900,1
|
|
20240904,094000,190034100,65800,65800,65800,65800,0
|
|
20240904,093900,190034100,65800,65800,65800,65800,1
|
|
20240904,093800,189968300,65900,65900,65900,65900,0
|
|
20240904,093700,189968300,65900,65900,65900,65900,0
|
|
20240904,093600,189968300,65900,65900,65900,65900,0
|
|
20240904,093500,189968300,65900,65800,65900,65800,231
|
|
20240904,093400,174768300,65800,65800,65800,65800,1
|
|
20240904,093300,174702500,65800,65800,65800,65800,3
|
|
20240904,093200,174505100,65800,65800,65800,65800,8
|
|
20240904,093100,173978700,65800,65900,65900,65800,128
|
|
20240904,093000,165550700,66000,66000,66000,66000,1
|
|
20240904,092900,165484700,65900,65900,66000,65900,17
|
|
20240904,092800,164364200,66000,66000,66000,66000,11
|
|
20240904,092700,163638200,66000,66000,66000,66000,9
|
|
20240904,092600,163044200,66000,66000,66000,66000,1
|
|
20240904,092500,162978200,66000,66000,66000,66000,30
|
|
20240904,092400,160998200,66000,66000,66000,65900,136
|
|
20240904,092300,152029500,66000,66100,66100,66000,740
|
|
20240904,092200,103155300,66200,66200,66200,66200,91
|
|
20240904,092100,97131100,66200,66300,66300,66200,11
|
|
20240904,092000,96402800,66300,66300,66300,66200,41
|
|
20240904,091900,93687000,66300,66300,66300,66300,1
|
|
20240904,091800,93620700,66300,66300,66300,66300,1
|
|
20240904,091700,93554400,66400,66400,66400,66400,20
|
|
20240904,091600,92226400,66400,66400,66400,66400,42
|
|
20240904,091500,89437600,66300,66300,66300,66300,321
|
|
20240904,091400,68155300,66200,66200,66200,66200,0
|
|
20240904,091300,68155300,66200,66300,66300,66200,60
|
|
20240904,091200,64181300,66300,66300,66300,66200,82
|
|
20240904,091100,58750700,66300,66300,66300,66300,1
|
|
20240904,091000,58684400,66200,66300,66300,66200,18
|
|
20240904,090900,57492100,66300,66300,66300,66300,51
|
|
20240904,090800,54110800,66200,66000,66200,66000,39
|
|
20240904,090700,51533000,66100,66100,66300,66100,48
|
|
20240904,090600,48358400,66300,66200,66400,66200,9
|
|
20240904,090500,47761700,66600,66600,66600,66600,0
|
|
20240904,090400,47761700,66600,66300,66700,66100,343
|
|
20240904,090300,25040800,66700,66400,66700,66400,2
|
|
20240904,090200,24907700,67000,66500,67300,66500,32
|
|
20240904,090100,22773500,67300,67400,67400,66500,76
|
|
20240904,090000,17712100,67400,66300,67500,66200,267
|