649 lines
33 KiB
CSV
649 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,194600,222023400,65400,65400,65400,65400,93
|
|
20240909,194500,222023400,65400,65400,65400,65400,0
|
|
20240909,194400,222023400,65400,65400,65400,65400,0
|
|
20240909,194300,222023400,65400,65400,65400,65400,0
|
|
20240909,194200,222023400,65400,65400,65400,65400,0
|
|
20240909,194100,222023400,65400,65400,65400,65400,0
|
|
20240909,194000,222023400,65400,65400,65400,65400,0
|
|
20240909,193900,222023400,65400,65400,65400,65400,0
|
|
20240909,193800,222023400,65400,65400,65400,65400,0
|
|
20240909,193700,222023400,65400,65400,65400,65400,0
|
|
20240909,193600,222023400,65400,65400,65400,65400,0
|
|
20240909,193500,222023400,65400,65400,65400,65400,0
|
|
20240909,193400,222023400,65400,65400,65400,65400,0
|
|
20240909,193300,222023400,65400,65400,65400,65400,0
|
|
20240909,193200,222023400,65400,65400,65400,65400,0
|
|
20240909,193100,222023400,65400,65400,65400,65400,0
|
|
20240909,193000,222023400,65400,65400,65400,65400,0
|
|
20240909,192900,222023400,65400,65400,65400,65400,0
|
|
20240909,192800,222023400,65400,65400,65400,65400,0
|
|
20240909,192700,222023400,65400,65400,65400,65400,0
|
|
20240909,192600,222023400,65400,65400,65400,65400,0
|
|
20240909,192500,222023400,65400,65400,65400,65400,0
|
|
20240909,192400,222023400,65400,65400,65400,65400,0
|
|
20240909,192300,222023400,65400,65400,65400,65400,0
|
|
20240909,192200,222023400,65400,65400,65400,65400,0
|
|
20240909,192100,222023400,65400,65400,65400,65400,0
|
|
20240909,192000,222023400,65400,65400,65400,65400,0
|
|
20240909,191900,222023400,65400,65400,65400,65400,0
|
|
20240909,191800,222023400,65400,65400,65400,65400,0
|
|
20240909,191700,222023400,65400,65400,65400,65400,0
|
|
20240909,191600,222023400,65400,65400,65400,65400,93
|
|
20240909,191500,222023400,65400,65400,65400,65400,0
|
|
20240909,191400,222023400,65400,65400,65400,65400,0
|
|
20240909,191300,222023400,65400,65400,65400,65400,0
|
|
20240909,191200,222023400,65400,65400,65400,65400,0
|
|
20240909,191100,222023400,65400,65400,65400,65400,0
|
|
20240909,191000,222023400,65400,65400,65400,65400,0
|
|
20240909,190900,222023400,65400,65400,65400,65400,0
|
|
20240909,190800,222023400,65400,65400,65400,65400,0
|
|
20240909,190700,222023400,65400,65400,65400,65400,0
|
|
20240909,190600,222023400,65400,65400,65400,65400,0
|
|
20240909,190500,222023400,65400,65400,65400,65400,0
|
|
20240909,190400,222023400,65400,65400,65400,65400,0
|
|
20240909,190300,222023400,65400,65400,65400,65400,0
|
|
20240909,190200,222023400,65400,65400,65400,65400,0
|
|
20240909,190100,222023400,65400,65400,65400,65400,0
|
|
20240909,190000,222023400,65400,65400,65400,65400,0
|
|
20240909,185900,222023400,65400,65400,65400,65400,0
|
|
20240909,185800,222023400,65400,65400,65400,65400,0
|
|
20240909,185700,222023400,65400,65400,65400,65400,0
|
|
20240909,185600,222023400,65400,65400,65400,65400,0
|
|
20240909,185500,222023400,65400,65400,65400,65400,0
|
|
20240909,185400,222023400,65400,65400,65400,65400,0
|
|
20240909,185300,222023400,65400,65400,65400,65400,0
|
|
20240909,185200,222023400,65400,65400,65400,65400,0
|
|
20240909,185100,222023400,65400,65400,65400,65400,0
|
|
20240909,185000,222023400,65400,65400,65400,65400,0
|
|
20240909,184900,222023400,65400,65400,65400,65400,0
|
|
20240909,184800,222023400,65400,65400,65400,65400,0
|
|
20240909,184700,222023400,65400,65400,65400,65400,0
|
|
20240909,184600,222023400,65400,65400,65400,65400,93
|
|
20240909,184500,222023400,65400,65400,65400,65400,0
|
|
20240909,184400,222023400,65400,65400,65400,65400,0
|
|
20240909,184300,222023400,65400,65400,65400,65400,0
|
|
20240909,184200,222023400,65400,65400,65400,65400,0
|
|
20240909,184100,222023400,65400,65400,65400,65400,0
|
|
20240909,184000,222023400,65400,65400,65400,65400,0
|
|
20240909,183900,222023400,65400,65400,65400,65400,0
|
|
20240909,183800,222023400,65400,65400,65400,65400,0
|
|
20240909,183700,222023400,65400,65400,65400,65400,0
|
|
20240909,183600,222023400,65400,65400,65400,65400,0
|
|
20240909,183500,222023400,65400,65400,65400,65400,0
|
|
20240909,183400,222023400,65400,65400,65400,65400,0
|
|
20240909,183300,222023400,65400,65400,65400,65400,0
|
|
20240909,183200,222023400,65400,65400,65400,65400,0
|
|
20240909,183100,222023400,65400,65400,65400,65400,0
|
|
20240909,183000,222023400,65400,65400,65400,65400,0
|
|
20240909,182900,222023400,65400,65400,65400,65400,0
|
|
20240909,182800,222023400,65400,65400,65400,65400,0
|
|
20240909,182700,222023400,65400,65400,65400,65400,0
|
|
20240909,182600,222023400,65400,65400,65400,65400,0
|
|
20240909,182500,222023400,65400,65400,65400,65400,0
|
|
20240909,182400,222023400,65400,65400,65400,65400,0
|
|
20240909,182300,222023400,65400,65400,65400,65400,0
|
|
20240909,182200,222023400,65400,65400,65400,65400,0
|
|
20240909,182100,222023400,65400,65400,65400,65400,0
|
|
20240909,182000,222023400,65400,65400,65400,65400,0
|
|
20240909,181900,222023400,65400,65400,65400,65400,0
|
|
20240909,181800,222023400,65400,65400,65400,65400,0
|
|
20240909,181700,222023400,65400,65400,65400,65400,0
|
|
20240909,181600,222023400,65400,65400,65400,65400,93
|
|
20240909,181500,222023400,65400,65400,65400,65400,0
|
|
20240909,181400,222023400,65400,65400,65400,65400,0
|
|
20240909,181300,222023400,65400,65400,65400,65400,0
|
|
20240909,181200,222023400,65400,65400,65400,65400,0
|
|
20240909,181100,222023400,65400,65400,65400,65400,0
|
|
20240909,181000,222023400,65400,65400,65400,65400,0
|
|
20240909,180900,222023400,65400,65400,65400,65400,0
|
|
20240909,180800,222023400,65400,65400,65400,65400,0
|
|
20240909,180700,222023400,65400,65400,65400,65400,0
|
|
20240909,180600,222023400,65400,65400,65400,65400,0
|
|
20240909,180500,222023400,65400,65400,65400,65400,0
|
|
20240909,180400,222023400,65400,65400,65400,65400,0
|
|
20240909,180300,222023400,65400,65400,65400,65400,0
|
|
20240909,180200,222023400,65400,65400,65400,65400,0
|
|
20240909,180100,222023400,65400,65400,65400,65400,0
|
|
20240909,180000,222023400,65400,65400,65400,65400,0
|
|
20240909,175900,222023400,65400,65400,65400,65400,0
|
|
20240909,175800,222023400,65400,65400,65400,65400,0
|
|
20240909,175700,222023400,65400,65400,65400,65400,0
|
|
20240909,175600,222023400,65400,65400,65400,65400,0
|
|
20240909,175500,222023400,65400,65400,65400,65400,0
|
|
20240909,175400,222023400,65400,65400,65400,65400,0
|
|
20240909,175300,222023400,65400,65400,65400,65400,0
|
|
20240909,175200,222023400,65400,65400,65400,65400,0
|
|
20240909,175100,222023400,65400,65400,65400,65400,0
|
|
20240909,175000,222023400,65400,65400,65400,65400,0
|
|
20240909,174900,222023400,65400,65400,65400,65400,0
|
|
20240909,174800,222023400,65400,65400,65400,65400,0
|
|
20240909,174700,222023400,65400,65400,65400,65400,0
|
|
20240909,174600,222023400,65400,65400,65400,65400,93
|
|
20240909,174500,222023400,65400,65400,65400,65400,0
|
|
20240909,174400,222023400,65400,65400,65400,65400,0
|
|
20240909,174300,222023400,65400,65400,65400,65400,0
|
|
20240909,174200,222023400,65400,65400,65400,65400,0
|
|
20240909,174100,222023400,65400,65400,65400,65400,0
|
|
20240909,174000,222023400,65400,65400,65400,65400,0
|
|
20240909,173900,222023400,65400,65400,65400,65400,0
|
|
20240909,173800,222023400,65400,65400,65400,65400,0
|
|
20240909,173700,222023400,65400,65400,65400,65400,0
|
|
20240909,173600,222023400,65400,65400,65400,65400,0
|
|
20240909,173500,222023400,65400,65400,65400,65400,0
|
|
20240909,173400,222023400,65400,65400,65400,65400,0
|
|
20240909,173300,222023400,65400,65400,65400,65400,0
|
|
20240909,173200,222023400,65400,65400,65400,65400,0
|
|
20240909,173100,222023400,65400,65400,65400,65400,0
|
|
20240909,173000,222023400,65400,65400,65400,65400,0
|
|
20240909,172900,222023400,65400,65400,65400,65400,0
|
|
20240909,172800,222023400,65400,65400,65400,65400,0
|
|
20240909,172700,222023400,65400,65400,65400,65400,0
|
|
20240909,172600,222023400,65400,65400,65400,65400,0
|
|
20240909,172500,222023400,65400,65400,65400,65400,0
|
|
20240909,172400,222023400,65400,65400,65400,65400,0
|
|
20240909,172300,222023400,65400,65400,65400,65400,0
|
|
20240909,172200,222023400,65400,65400,65400,65400,0
|
|
20240909,172100,222023400,65400,65400,65400,65400,0
|
|
20240909,172000,222023400,65400,65400,65400,65400,0
|
|
20240909,171900,222023400,65400,65400,65400,65400,0
|
|
20240909,171800,222023400,65400,65400,65400,65400,0
|
|
20240909,171700,222023400,65400,65400,65400,65400,0
|
|
20240909,171600,222023400,65400,65400,65400,65400,93
|
|
20240909,171500,222023400,65400,65400,65400,65400,0
|
|
20240909,171400,222023400,65400,65400,65400,65400,0
|
|
20240909,171300,222023400,65400,65400,65400,65400,0
|
|
20240909,171200,222023400,65400,65400,65400,65400,0
|
|
20240909,171100,222023400,65400,65400,65400,65400,0
|
|
20240909,171000,222023400,65400,65400,65400,65400,0
|
|
20240909,170900,222023400,65400,65400,65400,65400,0
|
|
20240909,170800,222023400,65400,65400,65400,65400,0
|
|
20240909,170700,222023400,65400,65400,65400,65400,0
|
|
20240909,170600,222023400,65400,65400,65400,65400,0
|
|
20240909,170500,222023400,65400,65400,65400,65400,0
|
|
20240909,170400,222023400,65400,65400,65400,65400,0
|
|
20240909,170300,222023400,65400,65400,65400,65400,0
|
|
20240909,170200,222023400,65400,65400,65400,65400,0
|
|
20240909,170100,222023400,65400,65400,65400,65400,0
|
|
20240909,170000,222023400,65400,65400,65400,65400,0
|
|
20240909,165900,222023400,65400,65400,65400,65400,0
|
|
20240909,165800,222023400,65400,65400,65400,65400,0
|
|
20240909,165700,222023400,65400,65400,65400,65400,0
|
|
20240909,165600,222023400,65400,65400,65400,65400,0
|
|
20240909,165500,222023400,65400,65400,65400,65400,0
|
|
20240909,165400,222023400,65400,65400,65400,65400,0
|
|
20240909,165300,222023400,65400,65400,65400,65400,0
|
|
20240909,165200,222023400,65400,65400,65400,65400,0
|
|
20240909,165100,222023400,65400,65400,65400,65400,0
|
|
20240909,165000,222023400,65400,65400,65400,65400,0
|
|
20240909,164900,222023400,65400,65400,65400,65400,0
|
|
20240909,164800,222023400,65400,65400,65400,65400,0
|
|
20240909,164700,222023400,65400,65400,65400,65400,0
|
|
20240909,164600,222023400,65400,65400,65400,65400,93
|
|
20240909,164500,222023400,65400,65400,65400,65400,0
|
|
20240909,164400,222023400,65400,65400,65400,65400,0
|
|
20240909,164300,222023400,65400,65400,65400,65400,0
|
|
20240909,164200,222023400,65400,65400,65400,65400,0
|
|
20240909,164100,222023400,65400,65400,65400,65400,0
|
|
20240909,164000,222023400,65400,65400,65400,65400,0
|
|
20240909,163900,222023400,65400,65400,65400,65400,0
|
|
20240909,163800,222023400,65400,65400,65400,65400,0
|
|
20240909,163700,222023400,65400,65400,65400,65400,0
|
|
20240909,163600,222023400,65400,65400,65400,65400,0
|
|
20240909,163500,222023400,65400,65400,65400,65400,0
|
|
20240909,163400,222023400,65400,65400,65400,65400,0
|
|
20240909,163300,222023400,65400,65400,65400,65400,0
|
|
20240909,163200,222023400,65400,65400,65400,65400,0
|
|
20240909,163100,222023400,65400,65400,65400,65400,0
|
|
20240909,163000,222023400,65400,65400,65400,65400,0
|
|
20240909,162900,222023400,65400,65400,65400,65400,0
|
|
20240909,162800,222023400,65400,65400,65400,65400,0
|
|
20240909,162700,222023400,65400,65400,65400,65400,0
|
|
20240909,162600,222023400,65400,65400,65400,65400,0
|
|
20240909,162500,222023400,65400,65400,65400,65400,0
|
|
20240909,162400,222023400,65400,65400,65400,65400,0
|
|
20240909,162300,222023400,65400,65400,65400,65400,0
|
|
20240909,162200,222023400,65400,65400,65400,65400,0
|
|
20240909,162100,222023400,65400,65400,65400,65400,0
|
|
20240909,162000,222023400,65400,65400,65400,65400,0
|
|
20240909,161900,222023400,65400,65400,65400,65400,0
|
|
20240909,161800,222023400,65400,65400,65400,65400,0
|
|
20240909,161700,222023400,65400,65400,65400,65400,0
|
|
20240909,161600,222023400,65400,65400,65400,65400,93
|
|
20240909,161500,222023400,65400,65400,65400,65400,0
|
|
20240909,161400,222023400,65400,65400,65400,65400,0
|
|
20240909,161300,222023400,65400,65400,65400,65400,0
|
|
20240909,161200,222023400,65400,65400,65400,65400,0
|
|
20240909,161100,222023400,65400,65400,65400,65400,0
|
|
20240909,161000,222023400,65400,65400,65400,65400,0
|
|
20240909,160900,222023400,65400,65400,65400,65400,0
|
|
20240909,160800,222023400,65400,65400,65400,65400,0
|
|
20240909,160700,222023400,65400,65400,65400,65400,0
|
|
20240909,160600,222023400,65400,65400,65400,65400,0
|
|
20240909,160500,222023400,65400,65400,65400,65400,0
|
|
20240909,160400,222023400,65400,65400,65400,65400,0
|
|
20240909,160300,222023400,65400,65400,65400,65400,0
|
|
20240909,160200,222023400,65400,65400,65400,65400,0
|
|
20240909,160100,222023400,65400,65400,65400,65400,0
|
|
20240909,160000,222023400,65400,65400,65400,65400,0
|
|
20240909,155900,222023400,65400,65400,65400,65400,0
|
|
20240909,155800,222023400,65400,65400,65400,65400,0
|
|
20240909,155700,222023400,65400,65400,65400,65400,0
|
|
20240909,155600,222023400,65400,65400,65400,65400,0
|
|
20240909,155500,222023400,65400,65400,65400,65400,0
|
|
20240909,155400,222023400,65400,65400,65400,65400,0
|
|
20240909,155300,222023400,65400,65400,65400,65400,0
|
|
20240909,155200,222023400,65400,65400,65400,65400,0
|
|
20240909,155100,222023400,65400,65400,65400,65400,0
|
|
20240909,155000,222023400,65400,65400,65400,65400,0
|
|
20240909,154900,222023400,65400,65400,65400,65400,0
|
|
20240909,154800,222023400,65400,65400,65400,65400,0
|
|
20240909,154700,222023400,65400,65400,65400,65400,0
|
|
20240909,154600,222023400,65400,65400,65400,65400,93
|
|
20240909,154500,222023400,65400,65400,65400,65400,0
|
|
20240909,154400,222023400,65400,65400,65400,65400,0
|
|
20240909,154300,222023400,65400,65400,65400,65400,0
|
|
20240909,154200,222023400,65400,65400,65400,65400,0
|
|
20240909,154100,222023400,65400,65400,65400,65400,0
|
|
20240909,154000,222023400,65400,65400,65400,65400,0
|
|
20240909,153900,222023400,65400,65400,65400,65400,0
|
|
20240909,153800,222023400,65400,65400,65400,65400,0
|
|
20240909,153700,222023400,65400,65400,65400,65400,0
|
|
20240909,153600,222023400,65400,65400,65400,65400,0
|
|
20240909,153500,222023400,65400,65400,65400,65400,0
|
|
20240909,153400,222023400,65400,65400,65400,65400,0
|
|
20240909,153300,222023400,65400,65400,65400,65400,0
|
|
20240909,153200,222023400,65400,65400,65400,65400,0
|
|
20240909,153100,222023400,65400,65400,65400,65400,0
|
|
20240909,153000,222023400,65400,65400,65400,65400,93
|
|
20240909,152900,215941200,65800,65800,65800,65800,0
|
|
20240909,152800,215941200,65800,65800,65800,65800,0
|
|
20240909,152700,215941200,65800,65800,65800,65800,0
|
|
20240909,152600,215941200,65800,65800,65800,65800,0
|
|
20240909,152500,215941200,65800,65800,65800,65800,0
|
|
20240909,152400,215941200,65800,65800,65800,65800,0
|
|
20240909,152300,215941200,65800,65800,65800,65800,0
|
|
20240909,152200,215941200,65800,65800,65800,65800,0
|
|
20240909,152100,215941200,65800,65800,65800,65800,0
|
|
20240909,152000,215941200,65800,65800,65800,65800,0
|
|
20240909,151900,215941200,65800,65500,65800,65400,166
|
|
20240909,151800,205055300,65700,65700,65700,65400,361
|
|
20240909,151700,181389300,65700,65700,65700,65700,0
|
|
20240909,151600,181389300,65700,65700,65700,65700,1
|
|
20240909,151500,181323600,65800,65800,65800,65800,1
|
|
20240909,151400,181257800,65900,65900,65900,65900,0
|
|
20240909,151300,181257800,65900,65900,65900,65900,0
|
|
20240909,151200,181257800,65900,65900,65900,65900,0
|
|
20240909,151100,181257800,65900,65900,65900,65900,1
|
|
20240909,151000,181191900,65700,65900,65900,65700,260
|
|
20240909,150900,164096800,66000,66000,66000,66000,0
|
|
20240909,150800,164096800,66000,66000,66000,66000,0
|
|
20240909,150700,164096800,66000,66000,66000,66000,1
|
|
20240909,150600,164030800,65900,65900,65900,65900,32
|
|
20240909,150500,161922000,65900,65900,65900,65900,1
|
|
20240909,150400,161856100,65900,65900,65900,65900,0
|
|
20240909,150300,161856100,65900,65900,65900,65900,0
|
|
20240909,150200,161856100,65900,65900,65900,65900,1
|
|
20240909,150100,161790200,65800,65800,65800,65800,0
|
|
20240909,150000,161790200,65800,65900,65900,65800,2
|
|
20240909,145900,161658500,65900,65900,65900,65900,7
|
|
20240909,145800,161197200,65900,65900,65900,65900,0
|
|
20240909,145700,161197200,65900,65900,65900,65900,0
|
|
20240909,145600,161197200,65900,65900,65900,65900,1
|
|
20240909,145500,161131300,65900,65900,65900,65900,0
|
|
20240909,145400,161131300,65900,65900,65900,65900,0
|
|
20240909,145300,161131300,65900,65900,65900,65900,1
|
|
20240909,145200,161065400,65800,65800,65800,65800,21
|
|
20240909,145100,159683600,65800,65800,65800,65800,0
|
|
20240909,145000,159683600,65800,65800,65800,65800,9
|
|
20240909,144900,159091400,65900,65800,65900,65800,3
|
|
20240909,144800,158893800,65800,65800,65800,65800,1
|
|
20240909,144700,158828000,65900,65800,65900,65800,43
|
|
20240909,144600,155998300,65900,65700,65900,65700,2
|
|
20240909,144500,155866700,65900,65900,65900,65900,0
|
|
20240909,144400,155866700,65900,65900,65900,65900,0
|
|
20240909,144300,155866700,65900,65900,65900,65900,1
|
|
20240909,144200,155800800,65900,65900,65900,65900,61
|
|
20240909,144100,151780900,65900,65900,65900,65900,1
|
|
20240909,144000,151715000,65900,65900,65900,65900,1
|
|
20240909,143900,151649100,65900,65900,65900,65900,1
|
|
20240909,143800,151583200,65900,65900,65900,65900,0
|
|
20240909,143700,151583200,65900,65900,65900,65900,0
|
|
20240909,143600,151583200,65900,65900,65900,65900,4
|
|
20240909,143500,151319600,65900,65900,65900,65900,0
|
|
20240909,143400,151319600,65900,65900,65900,65900,0
|
|
20240909,143300,151319600,65900,65900,65900,65900,1
|
|
20240909,143200,151253700,65900,65900,65900,65900,0
|
|
20240909,143100,151253700,65900,65900,65900,65900,1
|
|
20240909,143000,151187800,65700,65800,65800,65700,14
|
|
20240909,142900,150266700,66000,66000,66000,66000,1
|
|
20240909,142800,150200700,66200,66200,66200,66200,0
|
|
20240909,142700,150200700,66200,66200,66200,66200,0
|
|
20240909,142600,150200700,66200,66000,66200,66000,15
|
|
20240909,142500,149208100,66000,65800,66000,65800,3
|
|
20240909,142400,149010300,65800,65800,65800,65800,0
|
|
20240909,142300,149010300,65800,65800,65800,65800,14
|
|
20240909,142200,148089100,65800,65800,65800,65800,0
|
|
20240909,142100,148089100,65800,65800,65800,65800,0
|
|
20240909,142000,148089100,65800,65800,65800,65800,3
|
|
20240909,141900,147891700,65800,65800,65800,65800,0
|
|
20240909,141800,147891700,65800,65800,65800,65800,1
|
|
20240909,141700,147825900,65800,65800,65800,65800,0
|
|
20240909,141600,147825900,65800,65900,65900,65800,2
|
|
20240909,141500,147694200,65800,65800,65800,65800,0
|
|
20240909,141400,147694200,65800,66000,66100,65800,14
|
|
20240909,141300,146772000,65900,66100,66100,65900,9
|
|
20240909,141200,146178700,66000,66000,66000,66000,13
|
|
20240909,141100,145320700,66000,66000,66000,66000,0
|
|
20240909,141000,145320700,66000,66200,66200,66000,2
|
|
20240909,140900,145188500,66200,66200,66200,66200,1
|
|
20240909,140800,145122300,66200,66200,66200,66200,0
|
|
20240909,140700,145122300,66200,66200,66200,66200,0
|
|
20240909,140600,145122300,66200,66200,66200,66200,2
|
|
20240909,140500,144989900,66200,66200,66200,66200,0
|
|
20240909,140400,144989900,66200,66200,66200,66200,0
|
|
20240909,140300,144989900,66200,66200,66200,66200,4
|
|
20240909,140200,144725100,66100,66100,66100,66100,0
|
|
20240909,140100,144725100,66100,66100,66100,66100,14
|
|
20240909,140000,143799700,66300,66300,66300,66300,2
|
|
20240909,135900,143667100,66300,66300,66300,66300,1
|
|
20240909,135800,143600800,66400,66400,66400,66400,1
|
|
20240909,135700,143534400,66400,66400,66400,66400,0
|
|
20240909,135600,143534400,66400,66400,66400,66400,1
|
|
20240909,135500,143468000,66400,66400,66400,66400,24
|
|
20240909,135400,141874400,66300,66300,66300,66300,28
|
|
20240909,135300,140018000,66200,66200,66200,66200,41
|
|
20240909,135200,137303800,66200,66200,66200,66200,5
|
|
20240909,135100,136972800,66000,66000,66000,66000,0
|
|
20240909,135000,136972800,66000,66200,66200,66000,40
|
|
20240909,134900,134325600,66200,66200,66200,66200,0
|
|
20240909,134800,134325600,66200,66200,66200,66200,39
|
|
20240909,134700,131743800,66200,66200,66200,66200,2
|
|
20240909,134600,131611400,66100,66100,66100,66100,9
|
|
20240909,134500,131016500,66100,66100,66100,66100,0
|
|
20240909,134400,131016500,66100,66100,66100,66100,1
|
|
20240909,134300,130950400,66100,66100,66100,66100,1
|
|
20240909,134200,130884300,66200,66200,66200,66200,0
|
|
20240909,134100,130884300,66200,66200,66200,66200,3
|
|
20240909,134000,130685700,66200,66100,66200,66100,3
|
|
20240909,133900,130487200,66200,66100,66200,66100,55
|
|
20240909,133800,126847300,66100,66100,66100,66100,0
|
|
20240909,133700,126847300,66100,66100,66100,66100,2
|
|
20240909,133600,126715100,66100,66100,66100,66100,45
|
|
20240909,133500,123740600,66100,65900,66100,65900,2
|
|
20240909,133400,123608600,66100,66100,66100,66100,0
|
|
20240909,133300,123608600,66100,66100,66100,66100,1
|
|
20240909,133200,123542500,65900,65900,65900,65900,0
|
|
20240909,133100,123542500,65900,66100,66100,65900,4
|
|
20240909,133000,123278700,65900,66100,66100,65900,8
|
|
20240909,132900,122750700,65800,65800,65800,65800,0
|
|
20240909,132800,122750700,65800,65700,66200,65700,40
|
|
20240909,132700,120115400,65700,65700,65700,65700,62
|
|
20240909,132600,116042000,65700,65700,65700,65700,10
|
|
20240909,132500,115385000,65700,65700,65700,65700,0
|
|
20240909,132400,115385000,65700,65700,65700,65700,2
|
|
20240909,132300,115253600,65700,65700,65700,65700,0
|
|
20240909,132200,115253600,65700,65700,65700,65700,0
|
|
20240909,132100,115253600,65700,65700,65700,65700,1
|
|
20240909,132000,115187900,65700,65700,65700,65700,1
|
|
20240909,131900,115122200,65700,65700,65700,65700,3
|
|
20240909,131800,114925100,65700,65700,65700,65700,0
|
|
20240909,131700,114925100,65700,65700,65700,65700,1
|
|
20240909,131600,114859400,65700,65700,65700,65700,0
|
|
20240909,131500,114859400,65700,65700,65700,65700,0
|
|
20240909,131400,114859400,65700,65700,65700,65700,1
|
|
20240909,131300,114793700,65600,65600,65600,65600,59
|
|
20240909,131200,110923300,65600,65600,65600,65600,0
|
|
20240909,131100,110923300,65600,65600,65600,65600,1
|
|
20240909,131000,110857700,65500,65500,65600,65500,5
|
|
20240909,130900,110530100,65600,65600,65600,65600,0
|
|
20240909,130800,110530100,65600,65600,65600,65600,3
|
|
20240909,130700,110333300,65600,65600,65600,65600,1
|
|
20240909,130600,110267700,65600,65600,65600,65600,0
|
|
20240909,130500,110267700,65600,65600,65600,65600,0
|
|
20240909,130400,110267700,65600,65600,65600,65600,1
|
|
20240909,130300,110202100,65600,65600,65600,65600,0
|
|
20240909,130200,110202100,65600,65600,65600,65600,1
|
|
20240909,130100,110136500,65600,65600,65600,65600,2
|
|
20240909,130000,110005300,65600,65600,65600,65600,1
|
|
20240909,125900,109939700,65600,65600,65600,65600,0
|
|
20240909,125800,109939700,65600,65600,65600,65600,0
|
|
20240909,125700,109939700,65600,65600,65600,65600,4
|
|
20240909,125600,109677300,65600,65600,65600,65600,0
|
|
20240909,125500,109677300,65600,65600,65600,65600,1
|
|
20240909,125400,109611700,65600,65600,65600,65600,1
|
|
20240909,125300,109546100,65500,65500,65500,65500,0
|
|
20240909,125200,109546100,65500,65500,65500,65500,0
|
|
20240909,125100,109546100,65500,65400,65500,65400,3
|
|
20240909,125000,109349700,65400,65400,65400,65400,4
|
|
20240909,124900,109088100,65600,65600,65600,65600,1
|
|
20240909,124800,109022500,65600,65600,65600,65600,0
|
|
20240909,124700,109022500,65600,65600,65600,65600,1
|
|
20240909,124600,108956900,65600,65600,65600,65600,3
|
|
20240909,124500,108760100,65600,65600,65600,65600,0
|
|
20240909,124400,108760100,65600,65600,65600,65600,1
|
|
20240909,124300,108694500,65500,65500,65500,65500,0
|
|
20240909,124200,108694500,65500,65500,65500,65500,0
|
|
20240909,124100,108694500,65500,65500,65500,65500,1
|
|
20240909,124000,108629000,65500,65500,65500,65500,5
|
|
20240909,123900,108301500,65500,65500,65500,65500,0
|
|
20240909,123800,108301500,65500,65500,65500,65500,1
|
|
20240909,123700,108236000,65500,65500,65500,65500,1
|
|
20240909,123600,108170500,65500,65500,65500,65500,0
|
|
20240909,123500,108170500,65500,65500,65500,65500,3
|
|
20240909,123400,107974000,65500,65500,65500,65500,1
|
|
20240909,123300,107908500,65500,65500,65500,65500,0
|
|
20240909,123200,107908500,65500,65500,65500,65500,0
|
|
20240909,123100,107908500,65500,65500,65500,65500,1
|
|
20240909,123000,107843000,65300,65300,65300,65300,5
|
|
20240909,122900,107516500,65500,65500,65500,65500,2
|
|
20240909,122800,107385500,65500,65500,65500,65500,1
|
|
20240909,122700,107320000,65500,65500,65500,65500,0
|
|
20240909,122600,107320000,65500,65500,65500,65500,0
|
|
20240909,122500,107320000,65500,65500,65500,65500,0
|
|
20240909,122400,107320000,65500,65500,65500,65500,1
|
|
20240909,122300,107254500,65500,65400,65500,65300,10
|
|
20240909,122200,106600400,65600,65600,65600,65600,0
|
|
20240909,122100,106600400,65600,65600,65600,65600,1
|
|
20240909,122000,106534800,65600,65600,65600,65400,21
|
|
20240909,121900,105159400,65700,65700,65700,65700,0
|
|
20240909,121800,105159400,65700,65700,65700,65700,2
|
|
20240909,121700,105028000,65500,65600,65700,65500,13
|
|
20240909,121600,104175600,65600,65600,65600,65600,5
|
|
20240909,121500,103847600,65600,65600,65600,65600,0
|
|
20240909,121400,103847600,65600,65600,65600,65600,1
|
|
20240909,121300,103782000,65600,65600,65600,65600,0
|
|
20240909,121200,103782000,65600,65600,65600,65600,3
|
|
20240909,121100,103585200,65600,65600,65600,65600,1
|
|
20240909,121000,103519600,65500,65600,65600,65500,5
|
|
20240909,120900,103192000,65600,65600,65600,65600,1
|
|
20240909,120800,103126400,65700,65800,65800,65700,2
|
|
20240909,120700,102994900,65800,65800,65800,65800,1
|
|
20240909,120600,102929100,65800,65800,65800,65800,0
|
|
20240909,120500,102929100,65800,65800,65800,65800,1
|
|
20240909,120400,102863300,65800,65800,65800,65800,1
|
|
20240909,120300,102797500,65700,65800,65800,65700,8
|
|
20240909,120200,102271800,65700,65600,65700,65600,19
|
|
20240909,120100,101023600,65700,65600,65700,65600,4
|
|
20240909,120000,100761000,65600,65600,65600,65600,5
|
|
20240909,115900,100433000,65600,65600,65600,65600,1
|
|
20240909,115800,100367400,65600,65600,65600,65600,1
|
|
20240909,115700,100301800,65600,65600,65600,65600,0
|
|
20240909,115600,100301800,65600,65600,65600,65600,2
|
|
20240909,115500,100170600,65600,65600,65600,65600,1
|
|
20240909,115400,100105000,65700,65700,65700,65700,0
|
|
20240909,115300,100105000,65700,65700,65700,65700,0
|
|
20240909,115200,100105000,65700,65500,65700,65500,13
|
|
20240909,115100,99252900,65500,65500,65500,65500,1
|
|
20240909,115000,99187400,65300,65500,65500,65300,7
|
|
20240909,114900,98729700,65500,65500,65500,65500,0
|
|
20240909,114800,98729700,65500,65500,65500,65500,1
|
|
20240909,114700,98664200,65500,65500,65500,65500,1
|
|
20240909,114600,98598700,65500,65500,65500,65500,2
|
|
20240909,114500,98467700,65500,65500,65500,65500,3
|
|
20240909,114400,98271200,65500,65500,65500,65500,0
|
|
20240909,114300,98271200,65500,65500,65500,65500,0
|
|
20240909,114200,98271200,65500,65500,65500,65500,2
|
|
20240909,114100,98140200,65700,65500,65700,65500,3
|
|
20240909,114000,97943300,65500,65500,65500,65500,2
|
|
20240909,113900,97812300,65500,65500,65500,65500,3
|
|
20240909,113800,97615800,65500,65500,65500,65500,1
|
|
20240909,113700,97550300,65500,65500,65500,65500,0
|
|
20240909,113600,97550300,65500,65500,65500,65500,0
|
|
20240909,113500,97550300,65500,65500,65500,65500,1
|
|
20240909,113400,97484800,65500,65500,65500,65500,2
|
|
20240909,113300,97353800,65500,65500,65500,65500,0
|
|
20240909,113200,97353800,65500,65500,65500,65500,2
|
|
20240909,113100,97222800,65400,65400,65400,65400,5
|
|
20240909,113000,96895800,65400,65500,65500,65400,4
|
|
20240909,112900,96634100,65600,65600,65600,65600,0
|
|
20240909,112800,96634100,65600,65600,65600,65600,4
|
|
20240909,112700,96371700,65600,65600,65600,65600,1
|
|
20240909,112600,96306100,65600,65600,65600,65600,0
|
|
20240909,112500,96306100,65600,65600,65600,65600,6
|
|
20240909,112400,95912500,65600,65600,65600,65600,0
|
|
20240909,112300,95912500,65600,65600,65600,65600,3
|
|
20240909,112200,95715700,65600,65600,65600,65600,1
|
|
20240909,112100,95650100,65600,65600,65600,65600,1
|
|
20240909,112000,95584500,65500,65500,65500,65500,3
|
|
20240909,111900,95388000,65500,65500,65500,65500,1
|
|
20240909,111800,95322500,65500,65500,65500,65500,3
|
|
20240909,111700,95126000,65500,65500,65500,65500,4
|
|
20240909,111600,94864000,65500,65500,65500,65500,1
|
|
20240909,111500,94798500,65500,65500,65500,65500,2
|
|
20240909,111400,94667500,65500,65500,65500,65500,1
|
|
20240909,111300,94602000,65500,65500,65500,65500,1
|
|
20240909,111200,94536500,65500,65500,65500,65500,2
|
|
20240909,111100,94405500,65300,65300,65300,65300,2
|
|
20240909,111000,94274900,65300,65500,65500,65300,4
|
|
20240909,110900,94013300,65500,65500,65500,65500,1
|
|
20240909,110800,93947800,65500,65500,65500,65500,0
|
|
20240909,110700,93947800,65500,65500,65500,65500,0
|
|
20240909,110600,93947800,65500,65500,65500,65500,3
|
|
20240909,110500,93751300,65500,65500,65500,65500,1
|
|
20240909,110400,93685800,65400,65400,65400,65400,0
|
|
20240909,110300,93685800,65400,65400,65400,65400,4
|
|
20240909,110200,93424200,65400,65400,65400,65400,2
|
|
20240909,110100,93293400,65300,65300,65300,65300,58
|
|
20240909,110000,89506000,65300,65300,65300,65300,6
|
|
20240909,105900,89114200,65300,65300,65300,65200,5
|
|
20240909,105800,88788000,65300,65300,65300,65300,0
|
|
20240909,105700,88788000,65300,65300,65300,65300,0
|
|
20240909,105600,88788000,65300,65300,65300,65300,0
|
|
20240909,105500,88788000,65300,65300,65300,65300,4
|
|
20240909,105400,88526800,65200,65200,65200,65200,1
|
|
20240909,105300,88461600,65300,65300,65300,65300,0
|
|
20240909,105200,88461600,65300,65300,65300,65300,2
|
|
20240909,105100,88331000,65200,65200,65200,65200,3
|
|
20240909,105000,88135400,65200,65200,65200,65200,3
|
|
20240909,104900,87939800,65300,65300,65300,65300,2
|
|
20240909,104800,87809200,65300,65300,65300,65300,1
|
|
20240909,104700,87743900,65300,65300,65300,65300,0
|
|
20240909,104600,87743900,65300,65300,65300,65300,1
|
|
20240909,104500,87678600,65200,65200,65200,65200,10
|
|
20240909,104400,87026600,65200,65300,65300,65200,4
|
|
20240909,104300,86765500,65300,65300,65300,65300,0
|
|
20240909,104200,86765500,65300,65300,65300,65300,1
|
|
20240909,104100,86700200,65300,65300,65300,65300,6
|
|
20240909,104000,86308400,65300,65300,65300,65300,6
|
|
20240909,103900,85916600,65300,65300,65300,65300,3
|
|
20240909,103800,85720700,65300,65300,65300,65300,5
|
|
20240909,103700,85394200,65300,65300,65300,65300,1
|
|
20240909,103600,85328900,65300,65300,65300,65300,3
|
|
20240909,103500,85133000,65300,65300,65300,65300,1
|
|
20240909,103400,85067700,65300,65300,65300,65300,0
|
|
20240909,103300,85067700,65300,65300,65300,65300,3
|
|
20240909,103200,84871800,65300,65200,65300,65200,2
|
|
20240909,103100,84741300,65200,65200,65200,65200,6
|
|
20240909,103000,84350100,65200,65200,65200,65200,3
|
|
20240909,102900,84154500,65300,65300,65300,65300,1
|
|
20240909,102800,84089200,65300,65300,65300,65300,0
|
|
20240909,102700,84089200,65300,65200,65300,65200,2
|
|
20240909,102600,83958700,65300,65300,65300,65300,1
|
|
20240909,102500,83893400,65300,65300,65300,65300,0
|
|
20240909,102400,83893400,65300,65300,65300,65300,0
|
|
20240909,102300,83893400,65300,65300,65300,65300,1
|
|
20240909,102200,83828100,65200,65300,65300,65200,13
|
|
20240909,102100,82980200,65300,65300,65300,65300,8
|
|
20240909,102000,82457800,65300,65300,65300,65300,3
|
|
20240909,101900,82261900,65300,65300,65300,65300,1
|
|
20240909,101800,82196600,65300,65300,65300,65300,0
|
|
20240909,101700,82196600,65300,65300,65300,65300,1
|
|
20240909,101600,82131300,65300,65300,65300,65300,2
|
|
20240909,101500,82000700,65200,65200,65200,65200,0
|
|
20240909,101400,82000700,65200,65200,65200,65200,0
|
|
20240909,101300,82000700,65200,65200,65200,65200,26
|
|
20240909,101200,80305500,65100,65100,65100,65100,0
|
|
20240909,101100,80305500,65100,65100,65200,65100,11
|
|
20240909,101000,79589100,65100,65100,65100,65100,6
|
|
20240909,100900,79198500,65200,65100,65200,65100,2
|
|
20240909,100800,79068200,65100,65100,65100,65100,22
|
|
20240909,100700,77636000,65100,65100,65100,65100,40
|
|
20240909,100600,75032000,65200,65200,65200,65200,1
|
|
20240909,100500,74966800,65200,65100,65200,65100,2
|
|
20240909,100400,74836500,65200,65200,65200,65200,10
|
|
20240909,100300,74184500,65200,65300,65300,65200,27
|
|
20240909,100200,72423600,65200,65200,65200,65200,0
|
|
20240909,100100,72423600,65200,65200,65200,65200,14
|
|
20240909,100000,71510800,65200,65200,65200,65200,9
|
|
20240909,095900,70924000,65100,65100,65100,65100,0
|
|
20240909,095800,70924000,65100,65100,65100,65100,0
|
|
20240909,095700,70924000,65100,65100,65100,65100,0
|
|
20240909,095600,70924000,65100,65100,65100,65100,0
|
|
20240909,095500,70924000,65100,65100,65100,65100,0
|
|
20240909,095400,70924000,65100,65100,65100,65100,42
|
|
20240909,095300,68189800,65100,65100,65100,65100,1
|
|
20240909,095200,68124700,65000,65000,65000,65000,0
|
|
20240909,095100,68124700,65000,65000,65000,65000,24
|
|
20240909,095000,66564700,65000,65000,65000,65000,3
|
|
20240909,094900,66369700,65100,65100,65100,65100,0
|
|
20240909,094800,66369700,65100,65100,65100,65100,0
|
|
20240909,094700,66369700,65100,65100,65100,65100,0
|
|
20240909,094600,66369700,65100,65100,65100,65100,0
|
|
20240909,094500,66369700,65100,65100,65100,65100,2
|
|
20240909,094400,66239500,65100,65100,65100,65100,1
|
|
20240909,094300,66174400,65000,65000,65000,65000,0
|
|
20240909,094200,66174400,65000,65100,65100,65000,43
|
|
20240909,094100,63378200,65200,65200,65200,65200,50
|
|
20240909,094000,60118200,65200,65200,65200,65000,58
|
|
20240909,093900,56344400,65300,65300,65300,65300,0
|
|
20240909,093800,56344400,65300,65300,65300,65300,0
|
|
20240909,093700,56344400,65300,65300,65300,65300,0
|
|
20240909,093600,56344400,65300,65200,65300,65200,23
|
|
20240909,093500,54844700,65200,65200,65200,65200,1
|
|
20240909,093400,54779500,65200,65200,65200,65200,0
|
|
20240909,093300,54779500,65200,65200,65200,65200,0
|
|
20240909,093200,54779500,65200,65200,65200,65200,2
|
|
20240909,093100,54649100,65100,65000,65100,65000,128
|
|
20240909,093000,46319400,65000,65000,65200,65000,81
|
|
20240909,092900,41054200,65100,65500,65500,65000,472
|
|
20240909,092800,10253000,65500,65500,65500,65500,0
|
|
20240909,092700,10253000,65500,65500,65500,65500,0
|
|
20240909,092600,10253000,65500,65500,65500,65500,0
|
|
20240909,092500,10253000,65500,65500,65500,65500,15
|
|
20240909,092400,9270500,65400,65400,65400,65400,0
|
|
20240909,092300,9270500,65400,65400,65400,65400,0
|
|
20240909,092200,9270500,65400,65400,65400,65400,0
|
|
20240909,092100,9270500,65400,65400,65400,65400,0
|
|
20240909,092000,9270500,65400,65400,65400,65400,8
|
|
20240909,091900,8747300,65300,65300,65300,65300,0
|
|
20240909,091800,8747300,65300,65300,65300,65300,25
|
|
20240909,091700,7114800,65300,65300,65300,65300,3
|
|
20240909,091600,6918900,65200,65300,65300,65200,4
|
|
20240909,091500,6657900,65200,65200,65200,65200,0
|
|
20240909,091400,6657900,65200,65200,65200,65200,0
|
|
20240909,091300,6657900,65200,65200,65200,65200,20
|
|
20240909,091200,5353900,65200,65200,65200,65200,11
|
|
20240909,091100,4636700,65200,65200,65200,65200,0
|
|
20240909,091000,4636700,65200,65200,65200,65200,0
|
|
20240909,090900,4636700,65200,65200,65200,65200,0
|
|
20240909,090800,4636700,65200,65200,65200,65200,1
|
|
20240909,090700,4571500,65200,65200,65200,65100,16
|
|
20240909,090600,3529300,65200,65200,65200,65200,0
|
|
20240909,090500,3529300,65200,65200,65200,65200,3
|
|
20240909,090400,3333700,65400,65200,65400,65200,21
|
|
20240909,090300,1961300,65300,65300,65300,65300,7
|
|
20240909,090200,1504200,65300,65300,65300,65300,11
|
|
20240909,090100,785900,65500,65500,65500,65500,1
|
|
20240909,090000,720400,65400,65500,65500,65400,11
|