648 lines
33 KiB
CSV
648 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240906,194500,256300400,65800,65800,65800,65800,53
|
|
20240906,194400,256300400,65800,65800,65800,65800,0
|
|
20240906,194300,256300400,65800,65800,65800,65800,0
|
|
20240906,194200,256300400,65800,65800,65800,65800,0
|
|
20240906,194100,256300400,65800,65800,65800,65800,0
|
|
20240906,194000,256300400,65800,65800,65800,65800,0
|
|
20240906,193900,256300400,65800,65800,65800,65800,0
|
|
20240906,193800,256300400,65800,65800,65800,65800,0
|
|
20240906,193700,256300400,65800,65800,65800,65800,0
|
|
20240906,193600,256300400,65800,65800,65800,65800,0
|
|
20240906,193500,256300400,65800,65800,65800,65800,0
|
|
20240906,193400,256300400,65800,65800,65800,65800,0
|
|
20240906,193300,256300400,65800,65800,65800,65800,0
|
|
20240906,193200,256300400,65800,65800,65800,65800,0
|
|
20240906,193100,256300400,65800,65800,65800,65800,0
|
|
20240906,193000,256300400,65800,65800,65800,65800,0
|
|
20240906,192900,256300400,65800,65800,65800,65800,0
|
|
20240906,192800,256300400,65800,65800,65800,65800,0
|
|
20240906,192700,256300400,65800,65800,65800,65800,0
|
|
20240906,192600,256300400,65800,65800,65800,65800,0
|
|
20240906,192500,256300400,65800,65800,65800,65800,0
|
|
20240906,192400,256300400,65800,65800,65800,65800,0
|
|
20240906,192300,256300400,65800,65800,65800,65800,0
|
|
20240906,192200,256300400,65800,65800,65800,65800,0
|
|
20240906,192100,256300400,65800,65800,65800,65800,0
|
|
20240906,192000,256300400,65800,65800,65800,65800,0
|
|
20240906,191900,256300400,65800,65800,65800,65800,0
|
|
20240906,191800,256300400,65800,65800,65800,65800,0
|
|
20240906,191700,256300400,65800,65800,65800,65800,0
|
|
20240906,191600,256300400,65800,65800,65800,65800,0
|
|
20240906,191500,256300400,65800,65800,65800,65800,53
|
|
20240906,191400,256300400,65800,65800,65800,65800,0
|
|
20240906,191300,256300400,65800,65800,65800,65800,0
|
|
20240906,191200,256300400,65800,65800,65800,65800,0
|
|
20240906,191100,256300400,65800,65800,65800,65800,0
|
|
20240906,191000,256300400,65800,65800,65800,65800,0
|
|
20240906,190900,256300400,65800,65800,65800,65800,0
|
|
20240906,190800,256300400,65800,65800,65800,65800,0
|
|
20240906,190700,256300400,65800,65800,65800,65800,0
|
|
20240906,190600,256300400,65800,65800,65800,65800,0
|
|
20240906,190500,256300400,65800,65800,65800,65800,0
|
|
20240906,190400,256300400,65800,65800,65800,65800,0
|
|
20240906,190300,256300400,65800,65800,65800,65800,0
|
|
20240906,190200,256300400,65800,65800,65800,65800,0
|
|
20240906,190100,256300400,65800,65800,65800,65800,0
|
|
20240906,190000,256300400,65800,65800,65800,65800,0
|
|
20240906,185900,256300400,65800,65800,65800,65800,0
|
|
20240906,185800,256300400,65800,65800,65800,65800,0
|
|
20240906,185700,256300400,65800,65800,65800,65800,0
|
|
20240906,185600,256300400,65800,65800,65800,65800,0
|
|
20240906,185500,256300400,65800,65800,65800,65800,0
|
|
20240906,185400,256300400,65800,65800,65800,65800,0
|
|
20240906,185300,256300400,65800,65800,65800,65800,0
|
|
20240906,185200,256300400,65800,65800,65800,65800,0
|
|
20240906,185100,256300400,65800,65800,65800,65800,0
|
|
20240906,185000,256300400,65800,65800,65800,65800,0
|
|
20240906,184900,256300400,65800,65800,65800,65800,0
|
|
20240906,184800,256300400,65800,65800,65800,65800,0
|
|
20240906,184700,256300400,65800,65800,65800,65800,0
|
|
20240906,184600,256300400,65800,65800,65800,65800,0
|
|
20240906,184500,256300400,65800,65800,65800,65800,53
|
|
20240906,184400,256300400,65800,65800,65800,65800,0
|
|
20240906,184300,256300400,65800,65800,65800,65800,0
|
|
20240906,184200,256300400,65800,65800,65800,65800,0
|
|
20240906,184100,256300400,65800,65800,65800,65800,0
|
|
20240906,184000,256300400,65800,65800,65800,65800,0
|
|
20240906,183900,256300400,65800,65800,65800,65800,0
|
|
20240906,183800,256300400,65800,65800,65800,65800,0
|
|
20240906,183700,256300400,65800,65800,65800,65800,0
|
|
20240906,183600,256300400,65800,65800,65800,65800,0
|
|
20240906,183500,256300400,65800,65800,65800,65800,0
|
|
20240906,183400,256300400,65800,65800,65800,65800,0
|
|
20240906,183300,256300400,65800,65800,65800,65800,0
|
|
20240906,183200,256300400,65800,65800,65800,65800,0
|
|
20240906,183100,256300400,65800,65800,65800,65800,0
|
|
20240906,183000,256300400,65800,65800,65800,65800,0
|
|
20240906,182900,256300400,65800,65800,65800,65800,0
|
|
20240906,182800,256300400,65800,65800,65800,65800,0
|
|
20240906,182700,256300400,65800,65800,65800,65800,0
|
|
20240906,182600,256300400,65800,65800,65800,65800,0
|
|
20240906,182500,256300400,65800,65800,65800,65800,0
|
|
20240906,182400,256300400,65800,65800,65800,65800,0
|
|
20240906,182300,256300400,65800,65800,65800,65800,0
|
|
20240906,182200,256300400,65800,65800,65800,65800,0
|
|
20240906,182100,256300400,65800,65800,65800,65800,0
|
|
20240906,182000,256300400,65800,65800,65800,65800,0
|
|
20240906,181900,256300400,65800,65800,65800,65800,0
|
|
20240906,181800,256300400,65800,65800,65800,65800,0
|
|
20240906,181700,256300400,65800,65800,65800,65800,0
|
|
20240906,181600,256300400,65800,65800,65800,65800,0
|
|
20240906,181500,256300400,65800,65800,65800,65800,53
|
|
20240906,181400,256300400,65800,65800,65800,65800,0
|
|
20240906,181300,256300400,65800,65800,65800,65800,0
|
|
20240906,181200,256300400,65800,65800,65800,65800,0
|
|
20240906,181100,256300400,65800,65800,65800,65800,0
|
|
20240906,181000,256300400,65800,65800,65800,65800,0
|
|
20240906,180900,256300400,65800,65800,65800,65800,0
|
|
20240906,180800,256300400,65800,65800,65800,65800,0
|
|
20240906,180700,256300400,65800,65800,65800,65800,0
|
|
20240906,180600,256300400,65800,65800,65800,65800,0
|
|
20240906,180500,256300400,65800,65800,65800,65800,0
|
|
20240906,180400,256300400,65800,65800,65800,65800,0
|
|
20240906,180300,256300400,65800,65800,65800,65800,0
|
|
20240906,180200,256300400,65800,65800,65800,65800,0
|
|
20240906,180100,256300400,65800,65800,65800,65800,0
|
|
20240906,180000,256300400,65800,65800,65800,65800,0
|
|
20240906,175900,256300400,65800,65800,65800,65800,0
|
|
20240906,175800,256300400,65800,65800,65800,65800,0
|
|
20240906,175700,256300400,65800,65800,65800,65800,0
|
|
20240906,175600,256300400,65800,65800,65800,65800,0
|
|
20240906,175500,256300400,65800,65800,65800,65800,0
|
|
20240906,175400,256300400,65800,65800,65800,65800,0
|
|
20240906,175300,256300400,65800,65800,65800,65800,0
|
|
20240906,175200,256300400,65800,65800,65800,65800,0
|
|
20240906,175100,256300400,65800,65800,65800,65800,0
|
|
20240906,175000,256300400,65800,65800,65800,65800,0
|
|
20240906,174900,256300400,65800,65800,65800,65800,0
|
|
20240906,174800,256300400,65800,65800,65800,65800,0
|
|
20240906,174700,256300400,65800,65800,65800,65800,0
|
|
20240906,174600,256300400,65800,65800,65800,65800,0
|
|
20240906,174500,256300400,65800,65800,65800,65800,53
|
|
20240906,174400,256300400,65800,65800,65800,65800,0
|
|
20240906,174300,256300400,65800,65800,65800,65800,0
|
|
20240906,174200,256300400,65800,65800,65800,65800,0
|
|
20240906,174100,256300400,65800,65800,65800,65800,0
|
|
20240906,174000,256300400,65800,65800,65800,65800,0
|
|
20240906,173900,256300400,65800,65800,65800,65800,0
|
|
20240906,173800,256300400,65800,65800,65800,65800,0
|
|
20240906,173700,256300400,65800,65800,65800,65800,0
|
|
20240906,173600,256300400,65800,65800,65800,65800,0
|
|
20240906,173500,256300400,65800,65800,65800,65800,0
|
|
20240906,173400,256300400,65800,65800,65800,65800,0
|
|
20240906,173300,256300400,65800,65800,65800,65800,0
|
|
20240906,173200,256300400,65800,65800,65800,65800,0
|
|
20240906,173100,256300400,65800,65800,65800,65800,0
|
|
20240906,173000,256300400,65800,65800,65800,65800,0
|
|
20240906,172900,256300400,65800,65800,65800,65800,0
|
|
20240906,172800,256300400,65800,65800,65800,65800,0
|
|
20240906,172700,256300400,65800,65800,65800,65800,0
|
|
20240906,172600,256300400,65800,65800,65800,65800,0
|
|
20240906,172500,256300400,65800,65800,65800,65800,0
|
|
20240906,172400,256300400,65800,65800,65800,65800,0
|
|
20240906,172300,256300400,65800,65800,65800,65800,0
|
|
20240906,172200,256300400,65800,65800,65800,65800,0
|
|
20240906,172100,256300400,65800,65800,65800,65800,0
|
|
20240906,172000,256300400,65800,65800,65800,65800,0
|
|
20240906,171900,256300400,65800,65800,65800,65800,0
|
|
20240906,171800,256300400,65800,65800,65800,65800,0
|
|
20240906,171700,256300400,65800,65800,65800,65800,0
|
|
20240906,171600,256300400,65800,65800,65800,65800,0
|
|
20240906,171500,256300400,65800,65800,65800,65800,53
|
|
20240906,171400,256300400,65800,65800,65800,65800,0
|
|
20240906,171300,256300400,65800,65800,65800,65800,0
|
|
20240906,171200,256300400,65800,65800,65800,65800,0
|
|
20240906,171100,256300400,65800,65800,65800,65800,0
|
|
20240906,171000,256300400,65800,65800,65800,65800,0
|
|
20240906,170900,256300400,65800,65800,65800,65800,0
|
|
20240906,170800,256300400,65800,65800,65800,65800,0
|
|
20240906,170700,256300400,65800,65800,65800,65800,0
|
|
20240906,170600,256300400,65800,65800,65800,65800,0
|
|
20240906,170500,256300400,65800,65800,65800,65800,0
|
|
20240906,170400,256300400,65800,65800,65800,65800,0
|
|
20240906,170300,256300400,65800,65800,65800,65800,0
|
|
20240906,170200,256300400,65800,65800,65800,65800,0
|
|
20240906,170100,256300400,65800,65800,65800,65800,0
|
|
20240906,170000,256300400,65800,65800,65800,65800,0
|
|
20240906,165900,256300400,65800,65800,65800,65800,0
|
|
20240906,165800,256300400,65800,65800,65800,65800,0
|
|
20240906,165700,256300400,65800,65800,65800,65800,0
|
|
20240906,165600,256300400,65800,65800,65800,65800,0
|
|
20240906,165500,256300400,65800,65800,65800,65800,0
|
|
20240906,165400,256300400,65800,65800,65800,65800,0
|
|
20240906,165300,256300400,65800,65800,65800,65800,0
|
|
20240906,165200,256300400,65800,65800,65800,65800,0
|
|
20240906,165100,256300400,65800,65800,65800,65800,0
|
|
20240906,165000,256300400,65800,65800,65800,65800,0
|
|
20240906,164900,256300400,65800,65800,65800,65800,0
|
|
20240906,164800,256300400,65800,65800,65800,65800,0
|
|
20240906,164700,256300400,65800,65800,65800,65800,0
|
|
20240906,164600,256300400,65800,65800,65800,65800,0
|
|
20240906,164500,256300400,65800,65800,65800,65800,53
|
|
20240906,164400,256300400,65800,65800,65800,65800,0
|
|
20240906,164300,256300400,65800,65800,65800,65800,0
|
|
20240906,164200,256300400,65800,65800,65800,65800,0
|
|
20240906,164100,256300400,65800,65800,65800,65800,0
|
|
20240906,164000,256300400,65800,65800,65800,65800,0
|
|
20240906,163900,256300400,65800,65800,65800,65800,0
|
|
20240906,163800,256300400,65800,65800,65800,65800,0
|
|
20240906,163700,256300400,65800,65800,65800,65800,0
|
|
20240906,163600,256300400,65800,65800,65800,65800,0
|
|
20240906,163500,256300400,65800,65800,65800,65800,0
|
|
20240906,163400,256300400,65800,65800,65800,65800,0
|
|
20240906,163300,256300400,65800,65800,65800,65800,0
|
|
20240906,163200,256300400,65800,65800,65800,65800,0
|
|
20240906,163100,256300400,65800,65800,65800,65800,0
|
|
20240906,163000,256300400,65800,65800,65800,65800,0
|
|
20240906,162900,256300400,65800,65800,65800,65800,0
|
|
20240906,162800,256300400,65800,65800,65800,65800,0
|
|
20240906,162700,256300400,65800,65800,65800,65800,0
|
|
20240906,162600,256300400,65800,65800,65800,65800,0
|
|
20240906,162500,256300400,65800,65800,65800,65800,0
|
|
20240906,162400,256300400,65800,65800,65800,65800,0
|
|
20240906,162300,256300400,65800,65800,65800,65800,0
|
|
20240906,162200,256300400,65800,65800,65800,65800,0
|
|
20240906,162100,256300400,65800,65800,65800,65800,0
|
|
20240906,162000,256300400,65800,65800,65800,65800,0
|
|
20240906,161900,256300400,65800,65800,65800,65800,0
|
|
20240906,161800,256300400,65800,65800,65800,65800,0
|
|
20240906,161700,256300400,65800,65800,65800,65800,0
|
|
20240906,161600,256300400,65800,65800,65800,65800,0
|
|
20240906,161500,256300400,65800,65800,65800,65800,53
|
|
20240906,161400,256300400,65800,65800,65800,65800,0
|
|
20240906,161300,256300400,65800,65800,65800,65800,0
|
|
20240906,161200,256300400,65800,65800,65800,65800,0
|
|
20240906,161100,256300400,65800,65800,65800,65800,0
|
|
20240906,161000,256300400,65800,65800,65800,65800,0
|
|
20240906,160900,256300400,65800,65800,65800,65800,0
|
|
20240906,160800,256300400,65800,65800,65800,65800,0
|
|
20240906,160700,256300400,65800,65800,65800,65800,0
|
|
20240906,160600,256300400,65800,65800,65800,65800,0
|
|
20240906,160500,256300400,65800,65800,65800,65800,0
|
|
20240906,160400,256300400,65800,65800,65800,65800,0
|
|
20240906,160300,256300400,65800,65800,65800,65800,0
|
|
20240906,160200,256300400,65800,65800,65800,65800,0
|
|
20240906,160100,256300400,65800,65800,65800,65800,0
|
|
20240906,160000,256300400,65800,65800,65800,65800,0
|
|
20240906,155900,256300400,65800,65800,65800,65800,0
|
|
20240906,155800,256300400,65800,65800,65800,65800,0
|
|
20240906,155700,256300400,65800,65800,65800,65800,0
|
|
20240906,155600,256300400,65800,65800,65800,65800,0
|
|
20240906,155500,256300400,65800,65800,65800,65800,0
|
|
20240906,155400,256300400,65800,65800,65800,65800,0
|
|
20240906,155300,256300400,65800,65800,65800,65800,0
|
|
20240906,155200,256300400,65800,65800,65800,65800,0
|
|
20240906,155100,256300400,65800,65800,65800,65800,0
|
|
20240906,155000,256300400,65800,65800,65800,65800,0
|
|
20240906,154900,256300400,65800,65800,65800,65800,0
|
|
20240906,154800,256300400,65800,65800,65800,65800,0
|
|
20240906,154700,256300400,65800,65800,65800,65800,0
|
|
20240906,154600,256300400,65800,65800,65800,65800,0
|
|
20240906,154500,256300400,65800,65800,65800,65800,53
|
|
20240906,154400,256300400,65800,65800,65800,65800,0
|
|
20240906,154300,256300400,65800,65800,65800,65800,0
|
|
20240906,154200,256300400,65800,65800,65800,65800,0
|
|
20240906,154100,256300400,65800,65800,65800,65800,0
|
|
20240906,154000,256300400,65800,65800,65800,65800,0
|
|
20240906,153900,256300400,65800,65800,65800,65800,0
|
|
20240906,153800,256300400,65800,65800,65800,65800,0
|
|
20240906,153700,256300400,65800,65800,65800,65800,0
|
|
20240906,153600,256300400,65800,65800,65800,65800,0
|
|
20240906,153500,256300400,65800,65800,65800,65800,0
|
|
20240906,153400,256300400,65800,65800,65800,65800,0
|
|
20240906,153300,256300400,65800,65800,65800,65800,0
|
|
20240906,153200,256300400,65800,65800,65800,65800,0
|
|
20240906,153100,256300400,65800,65800,65800,65800,0
|
|
20240906,153000,256300400,65800,65800,65800,65800,53
|
|
20240906,152900,252813000,65800,65800,65800,65800,0
|
|
20240906,152800,252813000,65800,65800,65800,65800,0
|
|
20240906,152700,252813000,65800,65800,65800,65800,0
|
|
20240906,152600,252813000,65800,65800,65800,65800,0
|
|
20240906,152500,252813000,65800,65800,65800,65800,0
|
|
20240906,152400,252813000,65800,65800,65800,65800,0
|
|
20240906,152300,252813000,65800,65800,65800,65800,0
|
|
20240906,152200,252813000,65800,65800,65800,65800,0
|
|
20240906,152100,252813000,65800,65800,65800,65800,0
|
|
20240906,152000,252813000,65800,65800,65800,65800,0
|
|
20240906,151900,252813000,65800,65800,65800,65800,3
|
|
20240906,151800,252615600,65600,65600,65600,65600,0
|
|
20240906,151700,252615600,65600,65700,65700,65600,19
|
|
20240906,151600,251367900,65700,65700,65700,65700,0
|
|
20240906,151500,251367900,65700,65700,65700,65700,0
|
|
20240906,151400,251367900,65700,65700,65700,65700,2
|
|
20240906,151300,251236500,65700,65700,65700,65700,1
|
|
20240906,151200,251170800,65600,65600,65600,65600,0
|
|
20240906,151100,251170800,65600,65600,65600,65600,0
|
|
20240906,151000,251170800,65600,65600,65600,65600,1
|
|
20240906,150900,251105200,65700,65700,65700,65700,0
|
|
20240906,150800,251105200,65700,65700,65700,65700,0
|
|
20240906,150700,251105200,65700,65700,65700,65700,5
|
|
20240906,150600,250776700,65700,65700,65700,65700,0
|
|
20240906,150500,250776700,65700,65700,65700,65700,1
|
|
20240906,150400,250711000,65700,65700,65700,65700,0
|
|
20240906,150300,250711000,65700,65700,65700,65700,1
|
|
20240906,150200,250645300,65500,65500,65500,65500,0
|
|
20240906,150100,250645300,65500,65500,65500,65500,0
|
|
20240906,150000,250645300,65500,65500,65500,65500,1
|
|
20240906,145900,250579800,65700,65700,65700,65700,1
|
|
20240906,145800,250514100,65700,65700,65700,65700,1
|
|
20240906,145700,250448400,65700,65700,65700,65700,0
|
|
20240906,145600,250448400,65700,65700,65700,65700,2
|
|
20240906,145500,250317000,65700,65700,65700,65700,1
|
|
20240906,145400,250251300,65700,65600,65700,65600,14
|
|
20240906,145300,249332800,65500,65500,65500,65500,1
|
|
20240906,145200,249267300,65500,65500,65500,65500,2
|
|
20240906,145100,249136300,65500,65400,65500,65400,2
|
|
20240906,145000,249005400,65300,65400,65500,65300,17
|
|
20240906,144900,247894900,65600,65600,65600,65600,1
|
|
20240906,144800,247829300,65600,65600,65600,65600,1
|
|
20240906,144700,247763700,65600,65600,65600,65600,1
|
|
20240906,144600,247698100,65600,65600,65600,65600,1
|
|
20240906,144500,247632500,65600,65600,65600,65600,1
|
|
20240906,144400,247566900,65600,65600,65600,65600,1
|
|
20240906,144300,247501300,65600,65400,65600,65300,7
|
|
20240906,144200,247043600,65600,65600,65600,65600,1
|
|
20240906,144100,246978000,65600,65600,65600,65600,1
|
|
20240906,144000,246912400,65600,65300,65600,65300,199
|
|
20240906,143900,233894500,65300,65300,65300,65300,2
|
|
20240906,143800,233763900,65300,65300,65300,65300,3
|
|
20240906,143700,233568000,65400,65400,65400,65400,1
|
|
20240906,143600,233502600,65400,65300,65400,65300,5
|
|
20240906,143500,233176000,65300,65600,65600,65100,1534
|
|
20240906,143400,133038500,65800,65700,65800,65700,2
|
|
20240906,143300,132907000,65700,65700,65700,65700,1
|
|
20240906,143200,132841300,65600,65600,65600,65500,3
|
|
20240906,143100,132644600,65600,65500,65600,65500,3
|
|
20240906,143000,132448000,65500,65900,65900,65500,17
|
|
20240906,142900,131333900,65900,65900,65900,65900,1
|
|
20240906,142800,131268000,65800,65800,65800,65800,1
|
|
20240906,142700,131202200,65800,65800,65800,65800,1
|
|
20240906,142600,131136400,65800,65800,65800,65800,1
|
|
20240906,142500,131070600,65800,65800,65800,65800,1
|
|
20240906,142400,131004800,65800,65800,65800,65800,1
|
|
20240906,142300,130939000,65800,65800,65800,65800,1
|
|
20240906,142200,130873200,65800,65800,65800,65800,1
|
|
20240906,142100,130807400,65800,65800,65800,65800,2
|
|
20240906,142000,130675800,65800,65800,65800,65800,4
|
|
20240906,141900,130412600,65800,65800,65800,65800,1
|
|
20240906,141800,130346800,65800,65800,65800,65800,1
|
|
20240906,141700,130281000,65800,65800,65800,65800,1
|
|
20240906,141600,130215200,65800,65800,65800,65800,1
|
|
20240906,141500,130149400,65800,65800,65800,65800,1
|
|
20240906,141400,130083600,65800,65800,65800,65800,1
|
|
20240906,141300,130017800,65800,65800,65800,65800,15
|
|
20240906,141200,129030800,65800,65700,65800,65700,5
|
|
20240906,141100,128702200,65500,65500,65700,65500,5
|
|
20240906,141000,128374500,65500,65800,65800,65500,16
|
|
20240906,140900,127325500,65800,65800,65800,65800,1
|
|
20240906,140800,127259700,65800,65800,65800,65800,1
|
|
20240906,140700,127193900,65800,65800,65800,65800,1
|
|
20240906,140600,127128100,65800,65800,65800,65800,1
|
|
20240906,140500,127062300,65800,65800,65800,65800,1
|
|
20240906,140400,126996500,65800,65800,65800,65800,1
|
|
20240906,140300,126930700,65800,65800,65800,65800,0
|
|
20240906,140200,126930700,65800,65800,65800,65800,1
|
|
20240906,140100,126864900,65800,65800,65800,65800,1
|
|
20240906,140000,126799100,65800,65800,65800,65800,1
|
|
20240906,135900,126733300,65800,65800,65800,65800,1
|
|
20240906,135800,126667500,65700,65700,65700,65700,1
|
|
20240906,135700,126601800,65700,65700,65700,65700,1
|
|
20240906,135600,126536100,65700,65700,65700,65700,1
|
|
20240906,135500,126470400,65700,65700,65700,65700,1
|
|
20240906,135400,126404700,65700,65700,65700,65700,1
|
|
20240906,135300,126339000,65700,65700,65700,65700,1
|
|
20240906,135200,126273300,65700,65700,65700,65700,1
|
|
20240906,135100,126207600,65700,65700,65700,65700,15
|
|
20240906,135000,125222100,65800,65900,65900,65800,16
|
|
20240906,134900,124169200,65900,65900,65900,65900,1
|
|
20240906,134800,124103300,65900,65900,65900,65900,1
|
|
20240906,134700,124037400,65900,65900,65900,65900,2
|
|
20240906,134600,123905600,65900,65900,65900,65900,1
|
|
20240906,134500,123839700,66000,66000,66000,66000,1
|
|
20240906,134400,123773700,66000,66000,66000,66000,1
|
|
20240906,134300,123707700,66000,66000,66000,66000,1
|
|
20240906,134200,123641700,66000,66000,66000,66000,1
|
|
20240906,134100,123575700,65900,65900,65900,65900,1
|
|
20240906,134000,123509800,65900,65900,65900,65900,1
|
|
20240906,133900,123443900,65900,65900,65900,65900,1
|
|
20240906,133800,123378000,65900,65900,65900,65900,1
|
|
20240906,133700,123312100,65900,65900,65900,65900,1
|
|
20240906,133600,123246200,65900,65900,65900,65900,1
|
|
20240906,133500,123180300,65900,65900,65900,65900,1
|
|
20240906,133400,123114400,65900,65900,65900,65900,1
|
|
20240906,133300,123048500,65700,65900,65900,65700,2
|
|
20240906,133200,122916900,65900,65900,65900,65900,1
|
|
20240906,133100,122851000,65900,65800,65900,65700,19
|
|
20240906,133000,121601900,65900,66000,66000,65900,3
|
|
20240906,132900,121404100,65900,65900,65900,65900,1
|
|
20240906,132800,121338200,65900,65900,65900,65900,1
|
|
20240906,132700,121272300,65900,65900,65900,65900,1
|
|
20240906,132600,121206400,65800,65900,65900,65800,2
|
|
20240906,132500,121074700,65900,65900,65900,65900,1
|
|
20240906,132400,121008800,65900,65900,65900,65900,1
|
|
20240906,132300,120942900,65900,65900,65900,65900,1
|
|
20240906,132200,120877000,65800,65800,65800,65800,3
|
|
20240906,132100,120679600,65800,65800,65800,65800,1
|
|
20240906,132000,120613800,65800,65800,65800,65800,2
|
|
20240906,131900,120482200,65800,65800,65800,65800,1
|
|
20240906,131800,120416400,65800,65800,65800,65800,1
|
|
20240906,131700,120350600,65700,65700,65700,65700,0
|
|
20240906,131600,120350600,65700,65700,65700,65700,0
|
|
20240906,131500,120350600,65700,65700,65700,65700,0
|
|
20240906,131400,120350600,65700,65700,65700,65700,0
|
|
20240906,131300,120350600,65700,65700,65700,65700,0
|
|
20240906,131200,120350600,65700,65700,65700,65700,0
|
|
20240906,131100,120350600,65700,65700,65700,65700,15
|
|
20240906,131000,119365100,65700,65800,65800,65700,22
|
|
20240906,130900,117917700,65800,65800,65800,65800,0
|
|
20240906,130800,117917700,65800,65800,65800,65800,0
|
|
20240906,130700,117917700,65800,65800,65800,65800,0
|
|
20240906,130600,117917700,65800,65800,65800,65800,1
|
|
20240906,130500,117851900,65700,65700,65700,65700,0
|
|
20240906,130400,117851900,65700,65700,65700,65700,0
|
|
20240906,130300,117851900,65700,65700,65700,65700,2
|
|
20240906,130200,117720500,65800,65800,65800,65800,0
|
|
20240906,130100,117720500,65800,65800,65800,65800,0
|
|
20240906,130000,117720500,65800,65800,65800,65800,1
|
|
20240906,125900,117654700,65800,65800,65800,65800,0
|
|
20240906,125800,117654700,65800,65800,65800,65800,0
|
|
20240906,125700,117654700,65800,65800,65800,65800,1
|
|
20240906,125600,117588900,65800,65800,65800,65800,0
|
|
20240906,125500,117588900,65800,65800,65800,65800,0
|
|
20240906,125400,117588900,65800,65800,65800,65800,0
|
|
20240906,125300,117588900,65800,65800,65800,65800,0
|
|
20240906,125200,117588900,65800,65800,65800,65800,19
|
|
20240906,125100,116338700,65800,65800,65800,65800,0
|
|
20240906,125000,116338700,65800,65800,65800,65800,3
|
|
20240906,124900,116141300,65900,65900,65900,65900,0
|
|
20240906,124800,116141300,65900,65900,65900,65900,1
|
|
20240906,124700,116075400,65800,65800,65800,65800,0
|
|
20240906,124600,116075400,65800,65800,65800,65800,0
|
|
20240906,124500,116075400,65800,65800,65800,65800,0
|
|
20240906,124400,116075400,65800,65800,65800,65800,0
|
|
20240906,124300,116075400,65800,65800,65800,65800,0
|
|
20240906,124200,116075400,65800,65800,65800,65800,0
|
|
20240906,124100,116075400,65800,65800,65800,65800,0
|
|
20240906,124000,116075400,65800,65800,65800,65800,1
|
|
20240906,123900,116009600,65700,65700,65700,65700,0
|
|
20240906,123800,116009600,65700,65700,65700,65700,0
|
|
20240906,123700,116009600,65700,65700,65700,65700,0
|
|
20240906,123600,116009600,65700,65700,65700,65700,0
|
|
20240906,123500,116009600,65700,65700,65700,65700,0
|
|
20240906,123400,116009600,65700,65700,65700,65700,0
|
|
20240906,123300,116009600,65700,65700,65700,65700,0
|
|
20240906,123200,116009600,65700,65700,65700,65700,0
|
|
20240906,123100,116009600,65700,65700,65700,65700,65
|
|
20240906,123000,111739100,65700,65700,65700,65700,0
|
|
20240906,122900,111739100,65700,65700,65700,65700,0
|
|
20240906,122800,111739100,65700,65700,65700,65700,0
|
|
20240906,122700,111739100,65700,65700,65700,65700,0
|
|
20240906,122600,111739100,65700,65700,65700,65700,0
|
|
20240906,122500,111739100,65700,65700,65700,65700,0
|
|
20240906,122400,111739100,65700,65700,65700,65700,0
|
|
20240906,122300,111739100,65700,65700,65700,65700,0
|
|
20240906,122200,111739100,65700,65700,65700,65700,0
|
|
20240906,122100,111739100,65700,65700,65700,65700,0
|
|
20240906,122000,111739100,65700,65700,65700,65700,3
|
|
20240906,121900,111542000,65600,65600,65600,65600,0
|
|
20240906,121800,111542000,65600,65600,65600,65600,43
|
|
20240906,121700,108721200,65500,65600,65600,65500,10
|
|
20240906,121600,108066000,65600,65600,65600,65600,0
|
|
20240906,121500,108066000,65600,65600,65600,65600,0
|
|
20240906,121400,108066000,65600,65700,65700,65500,311
|
|
20240906,121300,87682500,65700,65700,65700,65700,0
|
|
20240906,121200,87682500,65700,65800,65800,65700,50
|
|
20240906,121100,84397300,66000,66000,66000,66000,0
|
|
20240906,121000,84397300,66000,66000,66000,66000,0
|
|
20240906,120900,84397300,66000,66000,66000,66000,0
|
|
20240906,120800,84397300,66000,66000,66000,66000,0
|
|
20240906,120700,84397300,66000,66000,66000,66000,0
|
|
20240906,120600,84397300,66000,66000,66000,66000,8
|
|
20240906,120500,83869300,66000,66000,66000,66000,0
|
|
20240906,120400,83869300,66000,66000,66000,66000,0
|
|
20240906,120300,83869300,66000,66000,66000,66000,0
|
|
20240906,120200,83869300,66000,66000,66000,66000,0
|
|
20240906,120100,83869300,66000,66000,66000,66000,0
|
|
20240906,120000,83869300,66000,65900,66000,65900,3
|
|
20240906,115900,83671400,65800,65800,65800,65800,0
|
|
20240906,115800,83671400,65800,65800,65800,65800,0
|
|
20240906,115700,83671400,65800,65800,65800,65800,0
|
|
20240906,115600,83671400,65800,65800,65800,65800,0
|
|
20240906,115500,83671400,65800,65800,65800,65800,10
|
|
20240906,115400,83013400,65800,66000,66000,65800,70
|
|
20240906,115300,78403400,66200,66200,66200,66200,1
|
|
20240906,115200,78337200,66200,66200,66200,66200,1
|
|
20240906,115100,78271000,66200,66200,66200,66200,0
|
|
20240906,115000,78271000,66200,66200,66200,66200,0
|
|
20240906,114900,78271000,66200,66200,66200,66200,0
|
|
20240906,114800,78271000,66200,66200,66200,66200,5
|
|
20240906,114700,77940000,66200,66200,66200,66200,2
|
|
20240906,114600,77807600,66200,66200,66200,66200,0
|
|
20240906,114500,77807600,66200,66200,66200,66200,1
|
|
20240906,114400,77741400,66200,66200,66200,66200,0
|
|
20240906,114300,77741400,66200,66200,66200,66200,0
|
|
20240906,114200,77741400,66200,66200,66200,66200,0
|
|
20240906,114100,77741400,66200,66200,66300,66200,15
|
|
20240906,114000,76748300,66200,66200,66200,66200,3
|
|
20240906,113900,76549700,66000,66000,66000,66000,0
|
|
20240906,113800,76549700,66000,66000,66000,66000,0
|
|
20240906,113700,76549700,66000,66000,66000,66000,0
|
|
20240906,113600,76549700,66000,66100,66100,66000,17
|
|
20240906,113500,75427600,66100,66300,66300,66100,2
|
|
20240906,113400,75295200,66200,66200,66200,66200,0
|
|
20240906,113300,75295200,66200,66200,66200,66200,0
|
|
20240906,113200,75295200,66200,66200,66200,66200,1
|
|
20240906,113100,75229000,66200,66200,66200,66200,0
|
|
20240906,113000,75229000,66200,66200,66200,66200,1
|
|
20240906,112900,75162800,66200,66200,66200,66200,0
|
|
20240906,112800,75162800,66200,66200,66200,66200,0
|
|
20240906,112700,75162800,66200,66200,66200,66200,1
|
|
20240906,112600,75096600,66200,66200,66200,66200,0
|
|
20240906,112500,75096600,66200,66200,66200,66200,1
|
|
20240906,112400,75030400,66100,66100,66100,66100,0
|
|
20240906,112300,75030400,66100,66100,66100,66100,0
|
|
20240906,112200,75030400,66100,66100,66100,66100,0
|
|
20240906,112100,75030400,66100,66100,66100,66100,3
|
|
20240906,112000,74832100,66300,66200,66300,66100,9
|
|
20240906,111900,74236000,66100,66200,66200,66100,13
|
|
20240906,111800,73375500,66000,66000,66000,66000,0
|
|
20240906,111700,73375500,66000,66000,66000,66000,0
|
|
20240906,111600,73375500,66000,66000,66000,66000,0
|
|
20240906,111500,73375500,66000,66000,66000,66000,0
|
|
20240906,111400,73375500,66000,66000,66000,66000,0
|
|
20240906,111300,73375500,66000,66000,66000,66000,1
|
|
20240906,111200,73309500,66000,66000,66000,66000,0
|
|
20240906,111100,73309500,66000,66000,66000,66000,1
|
|
20240906,111000,73243500,66000,66000,66000,66000,3
|
|
20240906,110900,73045500,66200,66200,66200,66200,2
|
|
20240906,110800,72913100,66000,66000,66000,66000,0
|
|
20240906,110700,72913100,66000,66000,66000,66000,0
|
|
20240906,110600,72913100,66000,66000,66000,66000,0
|
|
20240906,110500,72913100,66000,66000,66000,66000,0
|
|
20240906,110400,72913100,66000,66000,66000,66000,15
|
|
20240906,110300,71923100,65900,65900,65900,65900,37
|
|
20240906,110200,69484800,65900,65900,65900,65900,0
|
|
20240906,110100,69484800,65900,65900,65900,65900,1
|
|
20240906,110000,69418900,65900,65900,65900,65900,8
|
|
20240906,105900,68891700,65900,65900,65900,65900,0
|
|
20240906,105800,68891700,65900,65900,65900,65900,6
|
|
20240906,105700,68496300,65900,65900,65900,65900,12
|
|
20240906,105600,67705500,65900,65900,65900,65900,1
|
|
20240906,105500,67639600,65900,65900,65900,65900,16
|
|
20240906,105400,66585200,65800,65800,65800,65800,0
|
|
20240906,105300,66585200,65800,65800,65800,65800,0
|
|
20240906,105200,66585200,65800,65800,65800,65800,0
|
|
20240906,105100,66585200,65800,65800,65800,65800,1
|
|
20240906,105000,66519400,65800,65800,65800,65800,0
|
|
20240906,104900,66519400,65800,65800,65800,65800,0
|
|
20240906,104800,66519400,65800,65800,65800,65800,0
|
|
20240906,104700,66519400,65800,65800,65800,65800,1
|
|
20240906,104600,66453600,65700,65700,65700,65700,1
|
|
20240906,104500,66387900,65800,65800,65800,65800,0
|
|
20240906,104400,66387900,65800,65800,65800,65800,0
|
|
20240906,104300,66387900,65800,65800,65800,65800,0
|
|
20240906,104200,66387900,65800,65800,65800,65800,0
|
|
20240906,104100,66387900,65800,65800,65800,65800,0
|
|
20240906,104000,66387900,65800,65800,65800,65800,6
|
|
20240906,103900,65993100,65700,65700,65700,65700,6
|
|
20240906,103800,65598900,65800,65800,65800,65800,0
|
|
20240906,103700,65598900,65800,65800,65800,65800,0
|
|
20240906,103600,65598900,65800,65800,65800,65800,0
|
|
20240906,103500,65598900,65800,65800,65800,65800,2
|
|
20240906,103400,65467300,65800,65800,65800,65800,1
|
|
20240906,103300,65401500,65700,65700,65700,65700,3
|
|
20240906,103200,65204400,65700,65700,65700,65700,0
|
|
20240906,103100,65204400,65700,65700,65700,65700,0
|
|
20240906,103000,65204400,65700,65700,65700,65700,0
|
|
20240906,102900,65204400,65700,65700,65700,65700,0
|
|
20240906,102800,65204400,65700,65700,65700,65700,0
|
|
20240906,102700,65204400,65700,65700,65700,65700,0
|
|
20240906,102600,65204400,65700,65700,65700,65700,0
|
|
20240906,102500,65204400,65700,65700,65700,65700,0
|
|
20240906,102400,65204400,65700,65700,65700,65700,8
|
|
20240906,102300,64678800,65500,65500,65500,65500,1
|
|
20240906,102200,64613300,65500,65500,65500,65500,48
|
|
20240906,102100,61469300,65500,65500,65500,65500,4
|
|
20240906,102000,61207300,65500,65500,65500,65500,9
|
|
20240906,101900,60617800,65500,65500,65500,65500,13
|
|
20240906,101800,59766300,65500,65500,65500,65500,0
|
|
20240906,101700,59766300,65500,65500,65500,65500,5
|
|
20240906,101600,59438800,65400,65400,65400,65400,0
|
|
20240906,101500,59438800,65400,65400,65400,65400,2
|
|
20240906,101400,59308000,65500,65500,65500,65500,0
|
|
20240906,101300,59308000,65500,65500,65500,65500,3
|
|
20240906,101200,59111500,65500,65600,65600,65400,460
|
|
20240906,101100,28989000,65800,65800,65800,65800,0
|
|
20240906,101000,28989000,65800,65700,65800,65600,34
|
|
20240906,100900,26755300,65800,65800,65800,65800,2
|
|
20240906,100800,26623700,65800,65800,65800,65800,0
|
|
20240906,100700,26623700,65800,65800,65800,65800,0
|
|
20240906,100600,26623700,65800,65800,65800,65800,50
|
|
20240906,100500,23333700,65800,65800,65800,65800,0
|
|
20240906,100400,23333700,65800,65800,65800,65800,0
|
|
20240906,100300,23333700,65800,65800,65800,65800,2
|
|
20240906,100200,23202100,65800,65800,65800,65800,0
|
|
20240906,100100,23202100,65800,65800,65800,65800,2
|
|
20240906,100000,23070500,65800,65800,65800,65800,11
|
|
20240906,095900,22346700,65800,65800,65800,65800,0
|
|
20240906,095800,22346700,65800,65800,65800,65800,0
|
|
20240906,095700,22346700,65800,65800,65800,65800,1
|
|
20240906,095600,22280900,65900,65900,65900,65900,0
|
|
20240906,095500,22280900,65900,65900,65900,65900,0
|
|
20240906,095400,22280900,65900,65900,65900,65900,0
|
|
20240906,095300,22280900,65900,65900,65900,65900,0
|
|
20240906,095200,22280900,65900,65900,65900,65900,0
|
|
20240906,095100,22280900,65900,65700,65900,65700,2
|
|
20240906,095000,22149300,65900,65900,65900,65900,0
|
|
20240906,094900,22149300,65900,65900,65900,65900,0
|
|
20240906,094800,22149300,65900,65900,65900,65900,0
|
|
20240906,094700,22149300,65900,65900,65900,65900,0
|
|
20240906,094600,22149300,65900,65900,65900,65900,0
|
|
20240906,094500,22149300,65900,65900,65900,65900,0
|
|
20240906,094400,22149300,65900,65900,65900,65900,1
|
|
20240906,094300,22083400,65900,65900,65900,65900,0
|
|
20240906,094200,22083400,65900,65900,65900,65900,1
|
|
20240906,094100,22017500,66000,66000,66000,65700,89
|
|
20240906,094000,16165900,66000,66000,66000,66000,11
|
|
20240906,093900,15439900,65900,65900,65900,65900,0
|
|
20240906,093800,15439900,65900,65900,65900,65900,0
|
|
20240906,093700,15439900,65900,66000,66000,65900,3
|
|
20240906,093600,15242100,65900,65900,65900,65900,18
|
|
20240906,093500,14055900,66000,66000,66000,66000,0
|
|
20240906,093400,14055900,66000,66000,66000,66000,3
|
|
20240906,093300,13857900,66000,66000,66000,66000,12
|
|
20240906,093200,13065900,66100,66200,66200,66000,34
|
|
20240906,093100,10821300,66100,66100,66100,66100,4
|
|
20240906,093000,10556900,66100,66100,66100,66100,4
|
|
20240906,092900,10292500,66100,66100,66100,66100,11
|
|
20240906,092800,9565400,66100,66100,66100,66100,9
|
|
20240906,092700,8970500,66100,66100,66100,66100,2
|
|
20240906,092600,8838300,66500,66400,66500,66400,31
|
|
20240906,092500,6779800,66400,66400,66400,66400,0
|
|
20240906,092400,6779800,66400,66400,66400,66400,0
|
|
20240906,092300,6779800,66400,66400,66400,66400,0
|
|
20240906,092200,6779800,66400,66400,66400,66400,3
|
|
20240906,092100,6580600,66500,66500,66500,66500,12
|
|
20240906,092000,5782600,66500,66400,66500,66400,83
|
|
20240906,091900,265100,66100,66100,66100,66100,0
|
|
20240906,091800,265100,66100,66100,66100,66100,0
|
|
20240906,091700,265100,66100,66100,66100,66100,0
|
|
20240906,091600,265100,66100,66100,66100,66100,0
|
|
20240906,091500,265100,66100,66100,66100,66100,0
|
|
20240906,091400,265100,66100,66100,66100,66100,0
|
|
20240906,091300,265100,66100,66100,66100,66100,0
|
|
20240906,091200,265100,66100,66100,66100,66100,1
|
|
20240906,091100,199000,66500,66500,66500,66500,0
|
|
20240906,091000,199000,66500,66500,66500,66500,1
|
|
20240906,090900,132500,66500,66500,66500,66500,0
|
|
20240906,090800,132500,66500,66500,66500,66500,0
|
|
20240906,090700,132500,66500,66500,66500,66500,0
|
|
20240906,090600,132500,66500,66500,66500,66500,0
|
|
20240906,090500,132500,66500,66500,66500,66500,0
|
|
20240906,090400,132500,66500,66500,66500,66500,0
|
|
20240906,090300,132500,66500,66500,66500,66500,0
|
|
20240906,090200,132500,66500,66500,66500,66500,0
|
|
20240906,090100,132500,66500,66500,66500,66500,0
|
|
20240906,090000,132500,66500,66000,66500,66000,2
|