649 lines
32 KiB
CSV
649 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,194600,72130700,66000,66000,66000,66000,12
|
|
20240905,194500,72130700,66000,66000,66000,66000,0
|
|
20240905,194400,72130700,66000,66000,66000,66000,0
|
|
20240905,194300,72130700,66000,66000,66000,66000,0
|
|
20240905,194200,72130700,66000,66000,66000,66000,0
|
|
20240905,194100,72130700,66000,66000,66000,66000,0
|
|
20240905,194000,72130700,66000,66000,66000,66000,0
|
|
20240905,193900,72130700,66000,66000,66000,66000,0
|
|
20240905,193800,72130700,66000,66000,66000,66000,0
|
|
20240905,193700,72130700,66000,66000,66000,66000,0
|
|
20240905,193600,72130700,66000,66000,66000,66000,0
|
|
20240905,193500,72130700,66000,66000,66000,66000,0
|
|
20240905,193400,72130700,66000,66000,66000,66000,0
|
|
20240905,193300,72130700,66000,66000,66000,66000,0
|
|
20240905,193200,72130700,66000,66000,66000,66000,0
|
|
20240905,193100,72130700,66000,66000,66000,66000,0
|
|
20240905,193000,72130700,66000,66000,66000,66000,0
|
|
20240905,192900,72130700,66000,66000,66000,66000,0
|
|
20240905,192800,72130700,66000,66000,66000,66000,0
|
|
20240905,192700,72130700,66000,66000,66000,66000,0
|
|
20240905,192600,72130700,66000,66000,66000,66000,0
|
|
20240905,192500,72130700,66000,66000,66000,66000,0
|
|
20240905,192400,72130700,66000,66000,66000,66000,0
|
|
20240905,192300,72130700,66000,66000,66000,66000,0
|
|
20240905,192200,72130700,66000,66000,66000,66000,0
|
|
20240905,192100,72130700,66000,66000,66000,66000,0
|
|
20240905,192000,72130700,66000,66000,66000,66000,0
|
|
20240905,191900,72130700,66000,66000,66000,66000,0
|
|
20240905,191800,72130700,66000,66000,66000,66000,0
|
|
20240905,191700,72130700,66000,66000,66000,66000,0
|
|
20240905,191600,72130700,66000,66000,66000,66000,12
|
|
20240905,191500,72130700,66000,66000,66000,66000,0
|
|
20240905,191400,72130700,66000,66000,66000,66000,0
|
|
20240905,191300,72130700,66000,66000,66000,66000,0
|
|
20240905,191200,72130700,66000,66000,66000,66000,0
|
|
20240905,191100,72130700,66000,66000,66000,66000,0
|
|
20240905,191000,72130700,66000,66000,66000,66000,0
|
|
20240905,190900,72130700,66000,66000,66000,66000,0
|
|
20240905,190800,72130700,66000,66000,66000,66000,0
|
|
20240905,190700,72130700,66000,66000,66000,66000,0
|
|
20240905,190600,72130700,66000,66000,66000,66000,0
|
|
20240905,190500,72130700,66000,66000,66000,66000,0
|
|
20240905,190400,72130700,66000,66000,66000,66000,0
|
|
20240905,190300,72130700,66000,66000,66000,66000,0
|
|
20240905,190200,72130700,66000,66000,66000,66000,0
|
|
20240905,190100,72130700,66000,66000,66000,66000,0
|
|
20240905,190000,72130700,66000,66000,66000,66000,0
|
|
20240905,185900,72130700,66000,66000,66000,66000,0
|
|
20240905,185800,72130700,66000,66000,66000,66000,0
|
|
20240905,185700,72130700,66000,66000,66000,66000,0
|
|
20240905,185600,72130700,66000,66000,66000,66000,0
|
|
20240905,185500,72130700,66000,66000,66000,66000,0
|
|
20240905,185400,72130700,66000,66000,66000,66000,0
|
|
20240905,185300,72130700,66000,66000,66000,66000,0
|
|
20240905,185200,72130700,66000,66000,66000,66000,0
|
|
20240905,185100,72130700,66000,66000,66000,66000,0
|
|
20240905,185000,72130700,66000,66000,66000,66000,0
|
|
20240905,184900,72130700,66000,66000,66000,66000,0
|
|
20240905,184800,72130700,66000,66000,66000,66000,0
|
|
20240905,184700,72130700,66000,66000,66000,66000,0
|
|
20240905,184600,72130700,66000,66000,66000,66000,12
|
|
20240905,184500,72130700,66000,66000,66000,66000,0
|
|
20240905,184400,72130700,66000,66000,66000,66000,0
|
|
20240905,184300,72130700,66000,66000,66000,66000,0
|
|
20240905,184200,72130700,66000,66000,66000,66000,0
|
|
20240905,184100,72130700,66000,66000,66000,66000,0
|
|
20240905,184000,72130700,66000,66000,66000,66000,0
|
|
20240905,183900,72130700,66000,66000,66000,66000,0
|
|
20240905,183800,72130700,66000,66000,66000,66000,0
|
|
20240905,183700,72130700,66000,66000,66000,66000,0
|
|
20240905,183600,72130700,66000,66000,66000,66000,0
|
|
20240905,183500,72130700,66000,66000,66000,66000,0
|
|
20240905,183400,72130700,66000,66000,66000,66000,0
|
|
20240905,183300,72130700,66000,66000,66000,66000,0
|
|
20240905,183200,72130700,66000,66000,66000,66000,0
|
|
20240905,183100,72130700,66000,66000,66000,66000,0
|
|
20240905,183000,72130700,66000,66000,66000,66000,0
|
|
20240905,182900,72130700,66000,66000,66000,66000,0
|
|
20240905,182800,72130700,66000,66000,66000,66000,0
|
|
20240905,182700,72130700,66000,66000,66000,66000,0
|
|
20240905,182600,72130700,66000,66000,66000,66000,0
|
|
20240905,182500,72130700,66000,66000,66000,66000,0
|
|
20240905,182400,72130700,66000,66000,66000,66000,0
|
|
20240905,182300,72130700,66000,66000,66000,66000,0
|
|
20240905,182200,72130700,66000,66000,66000,66000,0
|
|
20240905,182100,72130700,66000,66000,66000,66000,0
|
|
20240905,182000,72130700,66000,66000,66000,66000,0
|
|
20240905,181900,72130700,66000,66000,66000,66000,0
|
|
20240905,181800,72130700,66000,66000,66000,66000,0
|
|
20240905,181700,72130700,66000,66000,66000,66000,0
|
|
20240905,181600,72130700,66000,66000,66000,66000,12
|
|
20240905,181500,72130700,66000,66000,66000,66000,0
|
|
20240905,181400,72130700,66000,66000,66000,66000,0
|
|
20240905,181300,72130700,66000,66000,66000,66000,0
|
|
20240905,181200,72130700,66000,66000,66000,66000,0
|
|
20240905,181100,72130700,66000,66000,66000,66000,0
|
|
20240905,181000,72130700,66000,66000,66000,66000,0
|
|
20240905,180900,72130700,66000,66000,66000,66000,0
|
|
20240905,180800,72130700,66000,66000,66000,66000,0
|
|
20240905,180700,72130700,66000,66000,66000,66000,0
|
|
20240905,180600,72130700,66000,66000,66000,66000,0
|
|
20240905,180500,72130700,66000,66000,66000,66000,0
|
|
20240905,180400,72130700,66000,66000,66000,66000,0
|
|
20240905,180300,72130700,66000,66000,66000,66000,0
|
|
20240905,180200,72130700,66000,66000,66000,66000,0
|
|
20240905,180100,72130700,66000,66000,66000,66000,0
|
|
20240905,180000,72130700,66000,66000,66000,66000,0
|
|
20240905,175900,72130700,66000,66000,66000,66000,0
|
|
20240905,175800,72130700,66000,66000,66000,66000,0
|
|
20240905,175700,72130700,66000,66000,66000,66000,0
|
|
20240905,175600,72130700,66000,66000,66000,66000,0
|
|
20240905,175500,72130700,66000,66000,66000,66000,0
|
|
20240905,175400,72130700,66000,66000,66000,66000,0
|
|
20240905,175300,72130700,66000,66000,66000,66000,0
|
|
20240905,175200,72130700,66000,66000,66000,66000,0
|
|
20240905,175100,72130700,66000,66000,66000,66000,0
|
|
20240905,175000,72130700,66000,66000,66000,66000,0
|
|
20240905,174900,72130700,66000,66000,66000,66000,0
|
|
20240905,174800,72130700,66000,66000,66000,66000,0
|
|
20240905,174700,72130700,66000,66000,66000,66000,0
|
|
20240905,174600,72130700,66000,66000,66000,66000,12
|
|
20240905,174500,72130700,66000,66000,66000,66000,0
|
|
20240905,174400,72130700,66000,66000,66000,66000,0
|
|
20240905,174300,72130700,66000,66000,66000,66000,0
|
|
20240905,174200,72130700,66000,66000,66000,66000,0
|
|
20240905,174100,72130700,66000,66000,66000,66000,0
|
|
20240905,174000,72130700,66000,66000,66000,66000,0
|
|
20240905,173900,72130700,66000,66000,66000,66000,0
|
|
20240905,173800,72130700,66000,66000,66000,66000,0
|
|
20240905,173700,72130700,66000,66000,66000,66000,0
|
|
20240905,173600,72130700,66000,66000,66000,66000,0
|
|
20240905,173500,72130700,66000,66000,66000,66000,0
|
|
20240905,173400,72130700,66000,66000,66000,66000,0
|
|
20240905,173300,72130700,66000,66000,66000,66000,0
|
|
20240905,173200,72130700,66000,66000,66000,66000,0
|
|
20240905,173100,72130700,66000,66000,66000,66000,0
|
|
20240905,173000,72130700,66000,66000,66000,66000,0
|
|
20240905,172900,72130700,66000,66000,66000,66000,0
|
|
20240905,172800,72130700,66000,66000,66000,66000,0
|
|
20240905,172700,72130700,66000,66000,66000,66000,0
|
|
20240905,172600,72130700,66000,66000,66000,66000,0
|
|
20240905,172500,72130700,66000,66000,66000,66000,0
|
|
20240905,172400,72130700,66000,66000,66000,66000,0
|
|
20240905,172300,72130700,66000,66000,66000,66000,0
|
|
20240905,172200,72130700,66000,66000,66000,66000,0
|
|
20240905,172100,72130700,66000,66000,66000,66000,0
|
|
20240905,172000,72130700,66000,66000,66000,66000,0
|
|
20240905,171900,72130700,66000,66000,66000,66000,0
|
|
20240905,171800,72130700,66000,66000,66000,66000,0
|
|
20240905,171700,72130700,66000,66000,66000,66000,0
|
|
20240905,171600,72130700,66000,66000,66000,66000,12
|
|
20240905,171500,72130700,66000,66000,66000,66000,0
|
|
20240905,171400,72130700,66000,66000,66000,66000,0
|
|
20240905,171300,72130700,66000,66000,66000,66000,0
|
|
20240905,171200,72130700,66000,66000,66000,66000,0
|
|
20240905,171100,72130700,66000,66000,66000,66000,0
|
|
20240905,171000,72130700,66000,66000,66000,66000,0
|
|
20240905,170900,72130700,66000,66000,66000,66000,0
|
|
20240905,170800,72130700,66000,66000,66000,66000,0
|
|
20240905,170700,72130700,66000,66000,66000,66000,0
|
|
20240905,170600,72130700,66000,66000,66000,66000,0
|
|
20240905,170500,72130700,66000,66000,66000,66000,0
|
|
20240905,170400,72130700,66000,66000,66000,66000,0
|
|
20240905,170300,72130700,66000,66000,66000,66000,0
|
|
20240905,170200,72130700,66000,66000,66000,66000,0
|
|
20240905,170100,72130700,66000,66000,66000,66000,0
|
|
20240905,170000,72130700,66000,66000,66000,66000,0
|
|
20240905,165900,72130700,66000,66000,66000,66000,0
|
|
20240905,165800,72130700,66000,66000,66000,66000,0
|
|
20240905,165700,72130700,66000,66000,66000,66000,0
|
|
20240905,165600,72130700,66000,66000,66000,66000,0
|
|
20240905,165500,72130700,66000,66000,66000,66000,0
|
|
20240905,165400,72130700,66000,66000,66000,66000,0
|
|
20240905,165300,72130700,66000,66000,66000,66000,0
|
|
20240905,165200,72130700,66000,66000,66000,66000,0
|
|
20240905,165100,72130700,66000,66000,66000,66000,0
|
|
20240905,165000,72130700,66000,66000,66000,66000,0
|
|
20240905,164900,72130700,66000,66000,66000,66000,0
|
|
20240905,164800,72130700,66000,66000,66000,66000,0
|
|
20240905,164700,72130700,66000,66000,66000,66000,0
|
|
20240905,164600,72130700,66000,66000,66000,66000,12
|
|
20240905,164500,72130700,66000,66000,66000,66000,0
|
|
20240905,164400,72130700,66000,66000,66000,66000,0
|
|
20240905,164300,72130700,66000,66000,66000,66000,0
|
|
20240905,164200,72130700,66000,66000,66000,66000,0
|
|
20240905,164100,72130700,66000,66000,66000,66000,0
|
|
20240905,164000,72130700,66000,66000,66000,66000,0
|
|
20240905,163900,72130700,66000,66000,66000,66000,0
|
|
20240905,163800,72130700,66000,66000,66000,66000,0
|
|
20240905,163700,72130700,66000,66000,66000,66000,0
|
|
20240905,163600,72130700,66000,66000,66000,66000,0
|
|
20240905,163500,72130700,66000,66000,66000,66000,0
|
|
20240905,163400,72130700,66000,66000,66000,66000,0
|
|
20240905,163300,72130700,66000,66000,66000,66000,0
|
|
20240905,163200,72130700,66000,66000,66000,66000,0
|
|
20240905,163100,72130700,66000,66000,66000,66000,0
|
|
20240905,163000,72130700,66000,66000,66000,66000,0
|
|
20240905,162900,72130700,66000,66000,66000,66000,0
|
|
20240905,162800,72130700,66000,66000,66000,66000,0
|
|
20240905,162700,72130700,66000,66000,66000,66000,0
|
|
20240905,162600,72130700,66000,66000,66000,66000,0
|
|
20240905,162500,72130700,66000,66000,66000,66000,0
|
|
20240905,162400,72130700,66000,66000,66000,66000,0
|
|
20240905,162300,72130700,66000,66000,66000,66000,0
|
|
20240905,162200,72130700,66000,66000,66000,66000,0
|
|
20240905,162100,72130700,66000,66000,66000,66000,0
|
|
20240905,162000,72130700,66000,66000,66000,66000,0
|
|
20240905,161900,72130700,66000,66000,66000,66000,0
|
|
20240905,161800,72130700,66000,66000,66000,66000,0
|
|
20240905,161700,72130700,66000,66000,66000,66000,0
|
|
20240905,161600,72130700,66000,66000,66000,66000,12
|
|
20240905,161500,72130700,66000,66000,66000,66000,0
|
|
20240905,161400,72130700,66000,66000,66000,66000,0
|
|
20240905,161300,72130700,66000,66000,66000,66000,0
|
|
20240905,161200,72130700,66000,66000,66000,66000,0
|
|
20240905,161100,72130700,66000,66000,66000,66000,0
|
|
20240905,161000,72130700,66000,66000,66000,66000,0
|
|
20240905,160900,72130700,66000,66000,66000,66000,0
|
|
20240905,160800,72130700,66000,66000,66000,66000,0
|
|
20240905,160700,72130700,66000,66000,66000,66000,0
|
|
20240905,160600,72130700,66000,66000,66000,66000,0
|
|
20240905,160500,72130700,66000,66000,66000,66000,0
|
|
20240905,160400,72130700,66000,66000,66000,66000,0
|
|
20240905,160300,72130700,66000,66000,66000,66000,0
|
|
20240905,160200,72130700,66000,66000,66000,66000,0
|
|
20240905,160100,72130700,66000,66000,66000,66000,0
|
|
20240905,160000,72130700,66000,66000,66000,66000,0
|
|
20240905,155900,72130700,66000,66000,66000,66000,0
|
|
20240905,155800,72130700,66000,66000,66000,66000,0
|
|
20240905,155700,72130700,66000,66000,66000,66000,0
|
|
20240905,155600,72130700,66000,66000,66000,66000,0
|
|
20240905,155500,72130700,66000,66000,66000,66000,0
|
|
20240905,155400,72130700,66000,66000,66000,66000,0
|
|
20240905,155300,72130700,66000,66000,66000,66000,0
|
|
20240905,155200,72130700,66000,66000,66000,66000,0
|
|
20240905,155100,72130700,66000,66000,66000,66000,0
|
|
20240905,155000,72130700,66000,66000,66000,66000,0
|
|
20240905,154900,72130700,66000,66000,66000,66000,0
|
|
20240905,154800,72130700,66000,66000,66000,66000,0
|
|
20240905,154700,72130700,66000,66000,66000,66000,0
|
|
20240905,154600,72130700,66000,66000,66000,66000,12
|
|
20240905,154500,72130700,66000,66000,66000,66000,0
|
|
20240905,154400,72130700,66000,66000,66000,66000,0
|
|
20240905,154300,72130700,66000,66000,66000,66000,0
|
|
20240905,154200,72130700,66000,66000,66000,66000,0
|
|
20240905,154100,72130700,66000,66000,66000,66000,0
|
|
20240905,154000,72130700,66000,66000,66000,66000,0
|
|
20240905,153900,72130700,66000,66000,66000,66000,0
|
|
20240905,153800,72130700,66000,66000,66000,66000,0
|
|
20240905,153700,72130700,66000,66000,66000,66000,0
|
|
20240905,153600,72130700,66000,66000,66000,66000,0
|
|
20240905,153500,72130700,66000,66000,66000,66000,0
|
|
20240905,153400,72130700,66000,66000,66000,66000,0
|
|
20240905,153300,72130700,66000,66000,66000,66000,0
|
|
20240905,153200,72130700,66000,66000,66000,66000,0
|
|
20240905,153100,72130700,66000,66000,66000,66000,0
|
|
20240905,153000,72130700,66000,66000,66000,66000,12
|
|
20240905,152900,71338700,66000,66000,66000,66000,0
|
|
20240905,152800,71338700,66000,66000,66000,66000,0
|
|
20240905,152700,71338700,66000,66000,66000,66000,0
|
|
20240905,152600,71338700,66000,66000,66000,66000,0
|
|
20240905,152500,71338700,66000,66000,66000,66000,0
|
|
20240905,152400,71338700,66000,66000,66000,66000,0
|
|
20240905,152300,71338700,66000,66000,66000,66000,0
|
|
20240905,152200,71338700,66000,66000,66000,66000,0
|
|
20240905,152100,71338700,66000,66000,66000,66000,0
|
|
20240905,152000,71338700,66000,66000,66000,66000,0
|
|
20240905,151900,71338700,66000,66100,66100,66000,6
|
|
20240905,151800,70942200,66100,66100,66100,66100,0
|
|
20240905,151700,70942200,66100,66100,66100,66100,0
|
|
20240905,151600,70942200,66100,66100,66100,66000,6
|
|
20240905,151500,70545700,66000,66000,66000,66000,0
|
|
20240905,151400,70545700,66000,66000,66000,66000,0
|
|
20240905,151300,70545700,66000,66000,66000,66000,0
|
|
20240905,151200,70545700,66000,66000,66000,66000,0
|
|
20240905,151100,70545700,66000,66000,66000,66000,0
|
|
20240905,151000,70545700,66000,66000,66000,66000,0
|
|
20240905,150900,70545700,66000,66000,66000,66000,0
|
|
20240905,150800,70545700,66000,66000,66000,66000,0
|
|
20240905,150700,70545700,66000,66000,66000,66000,0
|
|
20240905,150600,70545700,66000,66000,66000,66000,0
|
|
20240905,150500,70545700,66000,66000,66000,66000,5
|
|
20240905,150400,70215700,65900,65900,65900,65900,0
|
|
20240905,150300,70215700,65900,65900,65900,65900,0
|
|
20240905,150200,70215700,65900,65900,65900,65900,0
|
|
20240905,150100,70215700,65900,65900,65900,65900,0
|
|
20240905,150000,70215700,65900,65900,65900,65900,0
|
|
20240905,145900,70215700,65900,65900,65900,65900,0
|
|
20240905,145800,70215700,65900,65900,65900,65900,0
|
|
20240905,145700,70215700,65900,65900,65900,65900,0
|
|
20240905,145600,70215700,65900,65900,65900,65900,0
|
|
20240905,145500,70215700,65900,65900,65900,65900,15
|
|
20240905,145400,69227200,65900,65900,65900,65900,0
|
|
20240905,145300,69227200,65900,65900,65900,65900,0
|
|
20240905,145200,69227200,65900,65900,65900,65900,0
|
|
20240905,145100,69227200,65900,65900,65900,65900,0
|
|
20240905,145000,69227200,65900,66000,66000,65900,2
|
|
20240905,144900,69095300,66000,66000,66000,66000,9
|
|
20240905,144800,68501300,66000,66000,66000,66000,0
|
|
20240905,144700,68501300,66000,66000,66000,66000,0
|
|
20240905,144600,68501300,66000,66000,66000,66000,0
|
|
20240905,144500,68501300,66000,66000,66000,66000,0
|
|
20240905,144400,68501300,66000,66000,66000,66000,0
|
|
20240905,144300,68501300,66000,66000,66000,66000,0
|
|
20240905,144200,68501300,66000,66000,66000,66000,0
|
|
20240905,144100,68501300,66000,66000,66000,66000,0
|
|
20240905,144000,68501300,66000,66000,66100,66000,14
|
|
20240905,143900,67576100,65900,65900,65900,65900,0
|
|
20240905,143800,67576100,65900,65900,65900,65900,0
|
|
20240905,143700,67576100,65900,65900,65900,65900,0
|
|
20240905,143600,67576100,65900,65900,65900,65900,0
|
|
20240905,143500,67576100,65900,65900,65900,65900,0
|
|
20240905,143400,67576100,65900,65900,65900,65900,0
|
|
20240905,143300,67576100,65900,65900,65900,65900,0
|
|
20240905,143200,67576100,65900,65900,65900,65900,10
|
|
20240905,143100,66917100,65900,65900,65900,65900,0
|
|
20240905,143000,66917100,65900,66000,66100,65900,4
|
|
20240905,142900,66653000,66100,66100,66100,66100,0
|
|
20240905,142800,66653000,66100,66100,66100,66100,9
|
|
20240905,142700,66058100,66100,66100,66100,66100,0
|
|
20240905,142600,66058100,66100,66000,66100,66000,3
|
|
20240905,142500,65859900,66100,66100,66100,66100,0
|
|
20240905,142400,65859900,66100,66100,66100,66100,0
|
|
20240905,142300,65859900,66100,66100,66100,66100,0
|
|
20240905,142200,65859900,66100,66100,66100,66100,0
|
|
20240905,142100,65859900,66100,66100,66100,66100,0
|
|
20240905,142000,65859900,66100,66000,66100,66000,12
|
|
20240905,141900,65066800,66000,66000,66000,66000,0
|
|
20240905,141800,65066800,66000,66000,66000,66000,0
|
|
20240905,141700,65066800,66000,66000,66000,66000,0
|
|
20240905,141600,65066800,66000,66000,66000,66000,0
|
|
20240905,141500,65066800,66000,66000,66000,66000,3
|
|
20240905,141400,64868800,65900,65900,65900,65900,0
|
|
20240905,141300,64868800,65900,65900,65900,65900,0
|
|
20240905,141200,64868800,65900,65900,65900,65900,0
|
|
20240905,141100,64868800,65900,65900,65900,65900,0
|
|
20240905,141000,64868800,65900,65900,65900,65900,1
|
|
20240905,140900,64802900,65900,65900,65900,65900,0
|
|
20240905,140800,64802900,65900,65900,65900,65900,0
|
|
20240905,140700,64802900,65900,65900,65900,65900,0
|
|
20240905,140600,64802900,65900,65900,65900,65900,0
|
|
20240905,140500,64802900,65900,65900,65900,65900,0
|
|
20240905,140400,64802900,65900,65900,65900,65900,0
|
|
20240905,140300,64802900,65900,65900,65900,65900,0
|
|
20240905,140200,64802900,65900,65900,65900,65900,0
|
|
20240905,140100,64802900,65900,65900,65900,65900,0
|
|
20240905,140000,64802900,65900,65900,65900,65900,0
|
|
20240905,135900,64802900,65900,65900,65900,65900,0
|
|
20240905,135800,64802900,65900,65900,65900,65900,0
|
|
20240905,135700,64802900,65900,65900,65900,65900,0
|
|
20240905,135600,64802900,65900,65900,65900,65900,0
|
|
20240905,135500,64802900,65900,65900,65900,65900,0
|
|
20240905,135400,64802900,65900,65900,65900,65900,0
|
|
20240905,135300,64802900,65900,66000,66000,65900,2
|
|
20240905,135200,64671000,66000,66000,66000,66000,0
|
|
20240905,135100,64671000,66000,66000,66000,66000,0
|
|
20240905,135000,64671000,66000,66000,66000,66000,1
|
|
20240905,134900,64605000,66100,66000,66100,66000,3
|
|
20240905,134800,64406900,66100,66100,66100,66100,2
|
|
20240905,134700,64274700,66100,66100,66100,66100,0
|
|
20240905,134600,64274700,66100,66100,66100,66100,1
|
|
20240905,134500,64208600,66000,66000,66000,66000,0
|
|
20240905,134400,64208600,66000,66000,66000,66000,0
|
|
20240905,134300,64208600,66000,66000,66000,66000,0
|
|
20240905,134200,64208600,66000,66000,66000,66000,1
|
|
20240905,134100,64142600,66000,66000,66000,66000,4
|
|
20240905,134000,63878600,66000,66000,66000,66000,2
|
|
20240905,133900,63746600,66000,66000,66000,66000,21
|
|
20240905,133800,62360600,66000,66000,66000,66000,15
|
|
20240905,133700,61370600,66000,66000,66000,66000,2
|
|
20240905,133600,61238600,66000,66000,66000,66000,2
|
|
20240905,133500,61106600,66100,66100,66100,66100,4
|
|
20240905,133400,60842200,66100,66100,66100,66100,0
|
|
20240905,133300,60842200,66100,66100,66100,66100,2
|
|
20240905,133200,60710000,66000,66000,66000,66000,0
|
|
20240905,133100,60710000,66000,66000,66000,66000,0
|
|
20240905,133000,60710000,66000,66000,66000,66000,0
|
|
20240905,132900,60710000,66000,66000,66000,66000,0
|
|
20240905,132800,60710000,66000,66000,66000,66000,0
|
|
20240905,132700,60710000,66000,66000,66000,66000,0
|
|
20240905,132600,60710000,66000,66000,66000,66000,0
|
|
20240905,132500,60710000,66000,66000,66000,66000,0
|
|
20240905,132400,60710000,66000,66000,66000,66000,0
|
|
20240905,132300,60710000,66000,66000,66000,66000,0
|
|
20240905,132200,60710000,66000,66000,66000,66000,0
|
|
20240905,132100,60710000,66000,66000,66000,66000,2
|
|
20240905,132000,60578000,66000,66000,66000,66000,0
|
|
20240905,131900,60578000,66000,66000,66000,66000,0
|
|
20240905,131800,60578000,66000,66000,66000,66000,0
|
|
20240905,131700,60578000,66000,66000,66000,66000,0
|
|
20240905,131600,60578000,66000,66000,66000,66000,0
|
|
20240905,131500,60578000,66000,66000,66000,66000,0
|
|
20240905,131400,60578000,66000,66000,66000,66000,0
|
|
20240905,131300,60578000,66000,66000,66000,66000,0
|
|
20240905,131200,60578000,66000,66000,66000,66000,0
|
|
20240905,131100,60578000,66000,66000,66000,66000,0
|
|
20240905,131000,60578000,66000,66000,66000,66000,0
|
|
20240905,130900,60578000,66000,66000,66000,66000,7
|
|
20240905,130800,60116000,66000,66100,66100,66000,32
|
|
20240905,130700,58003700,66100,66100,66100,66100,1
|
|
20240905,130600,57937600,66100,66100,66100,66100,0
|
|
20240905,130500,57937600,66100,66100,66100,66100,0
|
|
20240905,130400,57937600,66100,66100,66100,66100,0
|
|
20240905,130300,57937600,66100,66100,66100,66100,0
|
|
20240905,130200,57937600,66100,66100,66100,66100,2
|
|
20240905,130100,57805400,66000,66000,66000,66000,0
|
|
20240905,130000,57805400,66000,66000,66000,66000,0
|
|
20240905,125900,57805400,66000,66000,66000,66000,1
|
|
20240905,125800,57739400,66100,66100,66100,66100,0
|
|
20240905,125700,57739400,66100,66100,66100,66000,17
|
|
20240905,125600,56616600,66200,66200,66200,66200,1
|
|
20240905,125500,56550400,66200,66200,66200,66200,0
|
|
20240905,125400,56550400,66200,66200,66200,66200,0
|
|
20240905,125300,56550400,66200,66200,66200,66200,0
|
|
20240905,125200,56550400,66200,66200,66200,66200,0
|
|
20240905,125100,56550400,66200,66200,66200,66200,1
|
|
20240905,125000,56484200,66200,66200,66200,66200,34
|
|
20240905,124900,54233400,66200,66200,66200,66200,0
|
|
20240905,124800,54233400,66200,66200,66200,66200,0
|
|
20240905,124700,54233400,66200,66200,66200,66200,0
|
|
20240905,124600,54233400,66200,66200,66200,66200,0
|
|
20240905,124500,54233400,66200,66200,66200,66200,0
|
|
20240905,124400,54233400,66200,66200,66200,66200,0
|
|
20240905,124300,54233400,66200,66200,66200,66200,0
|
|
20240905,124200,54233400,66200,66400,66800,66200,82
|
|
20240905,124100,48771900,66200,66200,66200,66200,0
|
|
20240905,124000,48771900,66200,66200,66200,66200,0
|
|
20240905,123900,48771900,66200,66200,66200,66200,0
|
|
20240905,123800,48771900,66200,66200,66200,66200,0
|
|
20240905,123700,48771900,66200,66200,66200,66200,0
|
|
20240905,123600,48771900,66200,66200,66200,66200,0
|
|
20240905,123500,48771900,66200,66200,66200,66200,0
|
|
20240905,123400,48771900,66200,66200,66200,66200,0
|
|
20240905,123300,48771900,66200,66200,66200,66200,0
|
|
20240905,123200,48771900,66200,66200,66200,66200,0
|
|
20240905,123100,48771900,66200,66200,66200,66200,0
|
|
20240905,123000,48771900,66200,66200,66200,66200,0
|
|
20240905,122900,48771900,66200,66200,66200,66200,0
|
|
20240905,122800,48771900,66200,66200,66200,66200,0
|
|
20240905,122700,48771900,66200,66200,66200,66200,0
|
|
20240905,122600,48771900,66200,66200,66200,66200,0
|
|
20240905,122500,48771900,66200,66200,66200,66200,0
|
|
20240905,122400,48771900,66200,66200,66200,66200,0
|
|
20240905,122300,48771900,66200,66200,66200,66200,0
|
|
20240905,122200,48771900,66200,66200,66200,66200,0
|
|
20240905,122100,48771900,66200,66200,66200,66200,0
|
|
20240905,122000,48771900,66200,66200,66200,66200,0
|
|
20240905,121900,48771900,66200,66200,66200,66200,0
|
|
20240905,121800,48771900,66200,66200,66200,66200,0
|
|
20240905,121700,48771900,66200,66200,66200,66200,0
|
|
20240905,121600,48771900,66200,66200,66200,66200,0
|
|
20240905,121500,48771900,66200,66200,66200,66200,0
|
|
20240905,121400,48771900,66200,66200,66200,66200,0
|
|
20240905,121300,48771900,66200,66200,66200,66200,0
|
|
20240905,121200,48771900,66200,66200,66200,66200,0
|
|
20240905,121100,48771900,66200,66600,66600,66200,38
|
|
20240905,121000,46248300,66500,66500,66500,66500,0
|
|
20240905,120900,46248300,66500,66500,66500,66500,0
|
|
20240905,120800,46248300,66500,66500,66500,66500,0
|
|
20240905,120700,46248300,66500,66500,66500,66500,0
|
|
20240905,120600,46248300,66500,66500,66500,66500,0
|
|
20240905,120500,46248300,66500,66500,66500,66500,0
|
|
20240905,120400,46248300,66500,66500,66500,66500,0
|
|
20240905,120300,46248300,66500,66500,66500,66500,0
|
|
20240905,120200,46248300,66500,66400,66500,66400,3
|
|
20240905,120100,46048900,66400,66300,66400,66200,16
|
|
20240905,120000,44987200,66300,66300,66300,66300,0
|
|
20240905,115900,44987200,66300,66300,66300,66300,0
|
|
20240905,115800,44987200,66300,66300,66300,66300,0
|
|
20240905,115700,44987200,66300,66300,66300,66300,0
|
|
20240905,115600,44987200,66300,66300,66300,66300,1
|
|
20240905,115500,44920900,66400,66400,66400,66400,0
|
|
20240905,115400,44920900,66400,66400,66400,66400,0
|
|
20240905,115300,44920900,66400,66400,66400,66400,5
|
|
20240905,115200,44588900,66400,66400,66400,66400,0
|
|
20240905,115100,44588900,66400,66400,66400,66400,0
|
|
20240905,115000,44588900,66400,66400,66400,66400,0
|
|
20240905,114900,44588900,66400,66400,66400,66400,0
|
|
20240905,114800,44588900,66400,66400,66400,66400,0
|
|
20240905,114700,44588900,66400,66400,66400,66400,0
|
|
20240905,114600,44588900,66400,66400,66400,66400,0
|
|
20240905,114500,44588900,66400,66400,66400,66400,0
|
|
20240905,114400,44588900,66400,66400,66400,66400,0
|
|
20240905,114300,44588900,66400,66400,66400,66400,0
|
|
20240905,114200,44588900,66400,66400,66400,66400,0
|
|
20240905,114100,44588900,66400,66400,66400,66400,1
|
|
20240905,114000,44522500,66400,66400,66400,66200,3
|
|
20240905,113900,44323500,66200,66200,66200,66200,0
|
|
20240905,113800,44323500,66200,66200,66200,66200,0
|
|
20240905,113700,44323500,66200,66200,66200,66200,0
|
|
20240905,113600,44323500,66200,66200,66200,66200,0
|
|
20240905,113500,44323500,66200,66200,66200,66200,0
|
|
20240905,113400,44323500,66200,66200,66200,66200,0
|
|
20240905,113300,44323500,66200,66200,66200,66200,0
|
|
20240905,113200,44323500,66200,66200,66200,66200,0
|
|
20240905,113100,44323500,66200,66200,66200,66200,1
|
|
20240905,113000,44257300,66200,66200,66200,66200,10
|
|
20240905,112900,43595300,66200,66200,66200,66200,0
|
|
20240905,112800,43595300,66200,66200,66200,66200,0
|
|
20240905,112700,43595300,66200,66200,66200,66200,0
|
|
20240905,112600,43595300,66200,66200,66200,66200,0
|
|
20240905,112500,43595300,66200,66200,66200,66200,0
|
|
20240905,112400,43595300,66200,66200,66200,66200,0
|
|
20240905,112300,43595300,66200,66200,66200,66200,0
|
|
20240905,112200,43595300,66200,66400,66400,66200,2
|
|
20240905,112100,43462700,66400,66400,66400,66400,0
|
|
20240905,112000,43462700,66400,66400,66400,66400,4
|
|
20240905,111900,43197100,66200,66200,66200,66200,11
|
|
20240905,111800,42468900,66200,66200,66200,66200,2
|
|
20240905,111700,42336500,66200,66200,66200,66200,0
|
|
20240905,111600,42336500,66200,66200,66200,66200,0
|
|
20240905,111500,42336500,66200,66200,66200,66200,1
|
|
20240905,111400,42270300,66200,66200,66200,66200,0
|
|
20240905,111300,42270300,66200,66200,66200,66200,2
|
|
20240905,111200,42137900,66200,66200,66200,66200,0
|
|
20240905,111100,42137900,66200,66200,66200,66200,0
|
|
20240905,111000,42137900,66200,66200,66200,66200,12
|
|
20240905,110900,41343500,66300,66300,66300,66300,0
|
|
20240905,110800,41343500,66300,66300,66300,66300,0
|
|
20240905,110700,41343500,66300,66400,66400,66300,226
|
|
20240905,110600,26348000,66500,66500,66500,66500,0
|
|
20240905,110500,26348000,66500,66500,66500,66500,0
|
|
20240905,110400,26348000,66500,66500,66500,66500,0
|
|
20240905,110300,26348000,66500,66500,66500,66500,0
|
|
20240905,110200,26348000,66500,66500,66500,66500,0
|
|
20240905,110100,26348000,66500,66500,66500,66500,0
|
|
20240905,110000,26348000,66500,66500,66500,66500,4
|
|
20240905,105900,26082000,66400,66400,66400,66400,0
|
|
20240905,105800,26082000,66400,66400,66400,66400,0
|
|
20240905,105700,26082000,66400,66400,66400,66400,0
|
|
20240905,105600,26082000,66400,66400,66400,66400,0
|
|
20240905,105500,26082000,66400,66400,66400,66400,1
|
|
20240905,105400,26015600,66500,66500,66500,66500,0
|
|
20240905,105300,26015600,66500,66500,66500,66500,0
|
|
20240905,105200,26015600,66500,66500,66500,66500,2
|
|
20240905,105100,25882600,66600,66600,66600,66600,0
|
|
20240905,105000,25882600,66600,66600,66600,66600,0
|
|
20240905,104900,25882600,66600,66600,66600,66600,0
|
|
20240905,104800,25882600,66600,66600,66600,66600,0
|
|
20240905,104700,25882600,66600,66600,66600,66600,0
|
|
20240905,104600,25882600,66600,66600,66600,66600,0
|
|
20240905,104500,25882600,66600,66600,66600,66600,0
|
|
20240905,104400,25882600,66600,66600,66600,66600,0
|
|
20240905,104300,25882600,66600,66600,66600,66600,0
|
|
20240905,104200,25882600,66600,66600,66600,66600,0
|
|
20240905,104100,25882600,66600,66600,66600,66600,0
|
|
20240905,104000,25882600,66600,66600,66600,66600,5
|
|
20240905,103900,25549600,66500,66500,66500,66500,0
|
|
20240905,103800,25549600,66500,66500,66500,66500,0
|
|
20240905,103700,25549600,66500,66500,66500,66500,0
|
|
20240905,103600,25549600,66500,66500,66500,66500,0
|
|
20240905,103500,25549600,66500,66500,66500,66500,0
|
|
20240905,103400,25549600,66500,66500,66500,66500,0
|
|
20240905,103300,25549600,66500,66600,66600,66500,12
|
|
20240905,103200,24751400,66600,66600,66600,66600,0
|
|
20240905,103100,24751400,66600,66500,66600,66500,2
|
|
20240905,103000,24618300,66500,66500,66500,66500,1
|
|
20240905,102900,24551800,66600,66600,66600,66600,0
|
|
20240905,102800,24551800,66600,66600,66600,66600,7
|
|
20240905,102700,24085600,66600,66600,66600,66600,0
|
|
20240905,102600,24085600,66600,66600,66600,66600,0
|
|
20240905,102500,24085600,66600,66600,66600,66600,0
|
|
20240905,102400,24085600,66600,66600,66600,66600,0
|
|
20240905,102300,24085600,66600,66600,66600,66600,0
|
|
20240905,102200,24085600,66600,66600,66600,66600,0
|
|
20240905,102100,24085600,66600,66600,66600,66600,0
|
|
20240905,102000,24085600,66600,66600,66600,66600,6
|
|
20240905,101900,23686000,66600,66600,66600,66600,0
|
|
20240905,101800,23686000,66600,66600,66600,66600,0
|
|
20240905,101700,23686000,66600,66600,66600,66600,15
|
|
20240905,101600,22687000,66500,66500,66500,66500,0
|
|
20240905,101500,22687000,66500,66500,66500,66500,0
|
|
20240905,101400,22687000,66500,66500,66500,66500,0
|
|
20240905,101300,22687000,66500,66500,66500,66500,0
|
|
20240905,101200,22687000,66500,66500,66500,66500,0
|
|
20240905,101100,22687000,66500,66500,66500,66500,2
|
|
20240905,101000,22554000,66700,66700,66700,66700,0
|
|
20240905,100900,22554000,66700,66700,66700,66700,0
|
|
20240905,100800,22554000,66700,66700,66700,66700,0
|
|
20240905,100700,22554000,66700,66700,66700,66700,0
|
|
20240905,100600,22554000,66700,66700,66700,66700,0
|
|
20240905,100500,22554000,66700,66700,66700,66700,0
|
|
20240905,100400,22554000,66700,66700,66700,66700,10
|
|
20240905,100300,21887000,66700,66700,66700,66700,0
|
|
20240905,100200,21887000,66700,66700,66700,66700,0
|
|
20240905,100100,21887000,66700,66700,66700,66700,1
|
|
20240905,100000,21820300,66700,66700,66700,66700,5
|
|
20240905,095900,21486800,66500,66500,66500,66500,158
|
|
20240905,095800,10979800,66400,66400,66400,66400,0
|
|
20240905,095700,10979800,66400,66400,66400,66400,0
|
|
20240905,095600,10979800,66400,66400,66400,66400,0
|
|
20240905,095500,10979800,66400,66400,66400,66400,7
|
|
20240905,095400,10515000,66400,66400,66400,66400,0
|
|
20240905,095300,10515000,66400,66400,66400,66400,0
|
|
20240905,095200,10515000,66400,66400,66400,66400,0
|
|
20240905,095100,10515000,66400,66400,66400,66400,2
|
|
20240905,095000,10382200,66400,66400,66400,66400,0
|
|
20240905,094900,10382200,66400,66400,66400,66400,0
|
|
20240905,094800,10382200,66400,66400,66400,66400,0
|
|
20240905,094700,10382200,66400,66500,66500,66400,57
|
|
20240905,094600,6592400,66500,66500,66500,66500,0
|
|
20240905,094500,6592400,66500,66500,66500,66500,0
|
|
20240905,094400,6592400,66500,66500,66500,66500,0
|
|
20240905,094300,6592400,66500,66500,66500,66500,0
|
|
20240905,094200,6592400,66500,66500,66500,66500,0
|
|
20240905,094100,6592400,66500,66500,66500,66500,12
|
|
20240905,094000,5794400,66500,66500,66500,66500,7
|
|
20240905,093900,5328900,66500,66500,66500,66500,1
|
|
20240905,093800,5262400,66500,66500,66500,66500,0
|
|
20240905,093700,5262400,66500,66500,66500,66500,0
|
|
20240905,093600,5262400,66500,66500,66500,66500,0
|
|
20240905,093500,5262400,66500,66500,66500,66500,0
|
|
20240905,093400,5262400,66500,66500,66500,66500,2
|
|
20240905,093300,5129400,66500,66500,66500,66500,1
|
|
20240905,093200,5062900,66500,66500,66500,66500,1
|
|
20240905,093100,4996400,66500,66500,66500,66500,22
|
|
20240905,093000,3533400,66500,66700,66700,66500,7
|
|
20240905,092900,3066900,66700,66700,66700,66700,0
|
|
20240905,092800,3066900,66700,66700,66700,66700,0
|
|
20240905,092700,3066900,66700,66700,66700,66700,0
|
|
20240905,092600,3066900,66700,66700,66700,66700,0
|
|
20240905,092500,3066900,66700,66700,66700,66700,0
|
|
20240905,092400,3066900,66700,66700,66700,66700,0
|
|
20240905,092300,3066900,66700,66700,66700,66700,0
|
|
20240905,092200,3066900,66700,66700,66700,66700,0
|
|
20240905,092100,3066900,66700,66700,66700,66700,8
|
|
20240905,092000,2533300,66700,66700,66700,66700,8
|
|
20240905,091900,1999700,66700,66700,66700,66700,0
|
|
20240905,091800,1999700,66700,66700,66700,66700,0
|
|
20240905,091700,1999700,66700,66700,66700,66700,0
|
|
20240905,091600,1999700,66700,66700,66700,66700,0
|
|
20240905,091500,1999700,66700,66700,66700,66700,0
|
|
20240905,091400,1999700,66700,66700,66700,66700,11
|
|
20240905,091300,1266000,66700,66700,66700,66700,0
|
|
20240905,091200,1266000,66700,66700,66700,66700,0
|
|
20240905,091100,1266000,66700,66700,66700,66700,0
|
|
20240905,091000,1266000,66700,66700,66700,66700,11
|
|
20240905,090900,532300,66700,66700,66700,66700,1
|
|
20240905,090800,465600,66800,66800,66800,66800,0
|
|
20240905,090700,465600,66800,66800,66800,66800,0
|
|
20240905,090600,465600,66800,66800,66800,66800,0
|
|
20240905,090500,465600,66800,66800,66800,66800,0
|
|
20240905,090400,465600,66800,66800,66800,66800,0
|
|
20240905,090300,465600,66800,66800,66800,66800,0
|
|
20240905,090200,465600,66800,66800,66800,66800,0
|
|
20240905,090100,465600,66800,66800,66800,66800,0
|
|
20240905,090000,465600,66800,66300,66800,66300,7
|