649 lines
33 KiB
CSV
649 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240910,194600,191323200,65000,65000,65000,65000,324
|
|
20240910,194500,191323200,65000,65000,65000,65000,0
|
|
20240910,194400,191323200,65000,65000,65000,65000,0
|
|
20240910,194300,191323200,65000,65000,65000,65000,0
|
|
20240910,194200,191323200,65000,65000,65000,65000,0
|
|
20240910,194100,191323200,65000,65000,65000,65000,0
|
|
20240910,194000,191323200,65000,65000,65000,65000,0
|
|
20240910,193900,191323200,65000,65000,65000,65000,0
|
|
20240910,193800,191323200,65000,65000,65000,65000,0
|
|
20240910,193700,191323200,65000,65000,65000,65000,0
|
|
20240910,193600,191323200,65000,65000,65000,65000,0
|
|
20240910,193500,191323200,65000,65000,65000,65000,0
|
|
20240910,193400,191323200,65000,65000,65000,65000,0
|
|
20240910,193300,191323200,65000,65000,65000,65000,0
|
|
20240910,193200,191323200,65000,65000,65000,65000,0
|
|
20240910,193100,191323200,65000,65000,65000,65000,0
|
|
20240910,193000,191323200,65000,65000,65000,65000,0
|
|
20240910,192900,191323200,65000,65000,65000,65000,0
|
|
20240910,192800,191323200,65000,65000,65000,65000,0
|
|
20240910,192700,191323200,65000,65000,65000,65000,0
|
|
20240910,192600,191323200,65000,65000,65000,65000,0
|
|
20240910,192500,191323200,65000,65000,65000,65000,0
|
|
20240910,192400,191323200,65000,65000,65000,65000,0
|
|
20240910,192300,191323200,65000,65000,65000,65000,0
|
|
20240910,192200,191323200,65000,65000,65000,65000,0
|
|
20240910,192100,191323200,65000,65000,65000,65000,0
|
|
20240910,192000,191323200,65000,65000,65000,65000,0
|
|
20240910,191900,191323200,65000,65000,65000,65000,0
|
|
20240910,191800,191323200,65000,65000,65000,65000,0
|
|
20240910,191700,191323200,65000,65000,65000,65000,0
|
|
20240910,191600,191323200,65000,65000,65000,65000,324
|
|
20240910,191500,191323200,65000,65000,65000,65000,0
|
|
20240910,191400,191323200,65000,65000,65000,65000,0
|
|
20240910,191300,191323200,65000,65000,65000,65000,0
|
|
20240910,191200,191323200,65000,65000,65000,65000,0
|
|
20240910,191100,191323200,65000,65000,65000,65000,0
|
|
20240910,191000,191323200,65000,65000,65000,65000,0
|
|
20240910,190900,191323200,65000,65000,65000,65000,0
|
|
20240910,190800,191323200,65000,65000,65000,65000,0
|
|
20240910,190700,191323200,65000,65000,65000,65000,0
|
|
20240910,190600,191323200,65000,65000,65000,65000,0
|
|
20240910,190500,191323200,65000,65000,65000,65000,0
|
|
20240910,190400,191323200,65000,65000,65000,65000,0
|
|
20240910,190300,191323200,65000,65000,65000,65000,0
|
|
20240910,190200,191323200,65000,65000,65000,65000,0
|
|
20240910,190100,191323200,65000,65000,65000,65000,0
|
|
20240910,190000,191323200,65000,65000,65000,65000,0
|
|
20240910,185900,191323200,65000,65000,65000,65000,0
|
|
20240910,185800,191323200,65000,65000,65000,65000,0
|
|
20240910,185700,191323200,65000,65000,65000,65000,0
|
|
20240910,185600,191323200,65000,65000,65000,65000,0
|
|
20240910,185500,191323200,65000,65000,65000,65000,0
|
|
20240910,185400,191323200,65000,65000,65000,65000,0
|
|
20240910,185300,191323200,65000,65000,65000,65000,0
|
|
20240910,185200,191323200,65000,65000,65000,65000,0
|
|
20240910,185100,191323200,65000,65000,65000,65000,0
|
|
20240910,185000,191323200,65000,65000,65000,65000,0
|
|
20240910,184900,191323200,65000,65000,65000,65000,0
|
|
20240910,184800,191323200,65000,65000,65000,65000,0
|
|
20240910,184700,191323200,65000,65000,65000,65000,0
|
|
20240910,184600,191323200,65000,65000,65000,65000,324
|
|
20240910,184500,191323200,65000,65000,65000,65000,0
|
|
20240910,184400,191323200,65000,65000,65000,65000,0
|
|
20240910,184300,191323200,65000,65000,65000,65000,0
|
|
20240910,184200,191323200,65000,65000,65000,65000,0
|
|
20240910,184100,191323200,65000,65000,65000,65000,0
|
|
20240910,184000,191323200,65000,65000,65000,65000,0
|
|
20240910,183900,191323200,65000,65000,65000,65000,0
|
|
20240910,183800,191323200,65000,65000,65000,65000,0
|
|
20240910,183700,191323200,65000,65000,65000,65000,0
|
|
20240910,183600,191323200,65000,65000,65000,65000,0
|
|
20240910,183500,191323200,65000,65000,65000,65000,0
|
|
20240910,183400,191323200,65000,65000,65000,65000,0
|
|
20240910,183300,191323200,65000,65000,65000,65000,0
|
|
20240910,183200,191323200,65000,65000,65000,65000,0
|
|
20240910,183100,191323200,65000,65000,65000,65000,0
|
|
20240910,183000,191323200,65000,65000,65000,65000,0
|
|
20240910,182900,191323200,65000,65000,65000,65000,0
|
|
20240910,182800,191323200,65000,65000,65000,65000,0
|
|
20240910,182700,191323200,65000,65000,65000,65000,0
|
|
20240910,182600,191323200,65000,65000,65000,65000,0
|
|
20240910,182500,191323200,65000,65000,65000,65000,0
|
|
20240910,182400,191323200,65000,65000,65000,65000,0
|
|
20240910,182300,191323200,65000,65000,65000,65000,0
|
|
20240910,182200,191323200,65000,65000,65000,65000,0
|
|
20240910,182100,191323200,65000,65000,65000,65000,0
|
|
20240910,182000,191323200,65000,65000,65000,65000,0
|
|
20240910,181900,191323200,65000,65000,65000,65000,0
|
|
20240910,181800,191323200,65000,65000,65000,65000,0
|
|
20240910,181700,191323200,65000,65000,65000,65000,0
|
|
20240910,181600,191323200,65000,65000,65000,65000,324
|
|
20240910,181500,191323200,65000,65000,65000,65000,0
|
|
20240910,181400,191323200,65000,65000,65000,65000,0
|
|
20240910,181300,191323200,65000,65000,65000,65000,0
|
|
20240910,181200,191323200,65000,65000,65000,65000,0
|
|
20240910,181100,191323200,65000,65000,65000,65000,0
|
|
20240910,181000,191323200,65000,65000,65000,65000,0
|
|
20240910,180900,191323200,65000,65000,65000,65000,0
|
|
20240910,180800,191323200,65000,65000,65000,65000,0
|
|
20240910,180700,191323200,65000,65000,65000,65000,0
|
|
20240910,180600,191323200,65000,65000,65000,65000,0
|
|
20240910,180500,191323200,65000,65000,65000,65000,0
|
|
20240910,180400,191323200,65000,65000,65000,65000,0
|
|
20240910,180300,191323200,65000,65000,65000,65000,0
|
|
20240910,180200,191323200,65000,65000,65000,65000,0
|
|
20240910,180100,191323200,65000,65000,65000,65000,0
|
|
20240910,180000,191323200,65000,65000,65000,65000,0
|
|
20240910,175900,191323200,65000,65000,65000,65000,0
|
|
20240910,175800,191323200,65000,65000,65000,65000,0
|
|
20240910,175700,191323200,65000,65000,65000,65000,0
|
|
20240910,175600,191323200,65000,65000,65000,65000,0
|
|
20240910,175500,191323200,65000,65000,65000,65000,0
|
|
20240910,175400,191323200,65000,65000,65000,65000,0
|
|
20240910,175300,191323200,65000,65000,65000,65000,0
|
|
20240910,175200,191323200,65000,65000,65000,65000,0
|
|
20240910,175100,191323200,65000,65000,65000,65000,0
|
|
20240910,175000,191323200,65000,65000,65000,65000,0
|
|
20240910,174900,191323200,65000,65000,65000,65000,0
|
|
20240910,174800,191323200,65000,65000,65000,65000,0
|
|
20240910,174700,191323200,65000,65000,65000,65000,0
|
|
20240910,174600,191323200,65000,65000,65000,65000,324
|
|
20240910,174500,191323200,65000,65000,65000,65000,0
|
|
20240910,174400,191323200,65000,65000,65000,65000,0
|
|
20240910,174300,191323200,65000,65000,65000,65000,0
|
|
20240910,174200,191323200,65000,65000,65000,65000,0
|
|
20240910,174100,191323200,65000,65000,65000,65000,0
|
|
20240910,174000,191323200,65000,65000,65000,65000,0
|
|
20240910,173900,191323200,65000,65000,65000,65000,0
|
|
20240910,173800,191323200,65000,65000,65000,65000,0
|
|
20240910,173700,191323200,65000,65000,65000,65000,0
|
|
20240910,173600,191323200,65000,65000,65000,65000,0
|
|
20240910,173500,191323200,65000,65000,65000,65000,0
|
|
20240910,173400,191323200,65000,65000,65000,65000,0
|
|
20240910,173300,191323200,65000,65000,65000,65000,0
|
|
20240910,173200,191323200,65000,65000,65000,65000,0
|
|
20240910,173100,191323200,65000,65000,65000,65000,0
|
|
20240910,173000,191323200,65000,65000,65000,65000,0
|
|
20240910,172900,191323200,65000,65000,65000,65000,0
|
|
20240910,172800,191323200,65000,65000,65000,65000,0
|
|
20240910,172700,191323200,65000,65000,65000,65000,0
|
|
20240910,172600,191323200,65000,65000,65000,65000,0
|
|
20240910,172500,191323200,65000,65000,65000,65000,0
|
|
20240910,172400,191323200,65000,65000,65000,65000,0
|
|
20240910,172300,191323200,65000,65000,65000,65000,0
|
|
20240910,172200,191323200,65000,65000,65000,65000,0
|
|
20240910,172100,191323200,65000,65000,65000,65000,0
|
|
20240910,172000,191323200,65000,65000,65000,65000,0
|
|
20240910,171900,191323200,65000,65000,65000,65000,0
|
|
20240910,171800,191323200,65000,65000,65000,65000,0
|
|
20240910,171700,191323200,65000,65000,65000,65000,0
|
|
20240910,171600,191323200,65000,65000,65000,65000,324
|
|
20240910,171500,191323200,65000,65000,65000,65000,0
|
|
20240910,171400,191323200,65000,65000,65000,65000,0
|
|
20240910,171300,191323200,65000,65000,65000,65000,0
|
|
20240910,171200,191323200,65000,65000,65000,65000,0
|
|
20240910,171100,191323200,65000,65000,65000,65000,0
|
|
20240910,171000,191323200,65000,65000,65000,65000,0
|
|
20240910,170900,191323200,65000,65000,65000,65000,0
|
|
20240910,170800,191323200,65000,65000,65000,65000,0
|
|
20240910,170700,191323200,65000,65000,65000,65000,0
|
|
20240910,170600,191323200,65000,65000,65000,65000,0
|
|
20240910,170500,191323200,65000,65000,65000,65000,0
|
|
20240910,170400,191323200,65000,65000,65000,65000,0
|
|
20240910,170300,191323200,65000,65000,65000,65000,0
|
|
20240910,170200,191323200,65000,65000,65000,65000,0
|
|
20240910,170100,191323200,65000,65000,65000,65000,0
|
|
20240910,170000,191323200,65000,65000,65000,65000,0
|
|
20240910,165900,191323200,65000,65000,65000,65000,0
|
|
20240910,165800,191323200,65000,65000,65000,65000,0
|
|
20240910,165700,191323200,65000,65000,65000,65000,0
|
|
20240910,165600,191323200,65000,65000,65000,65000,0
|
|
20240910,165500,191323200,65000,65000,65000,65000,0
|
|
20240910,165400,191323200,65000,65000,65000,65000,0
|
|
20240910,165300,191323200,65000,65000,65000,65000,0
|
|
20240910,165200,191323200,65000,65000,65000,65000,0
|
|
20240910,165100,191323200,65000,65000,65000,65000,0
|
|
20240910,165000,191323200,65000,65000,65000,65000,0
|
|
20240910,164900,191323200,65000,65000,65000,65000,0
|
|
20240910,164800,191323200,65000,65000,65000,65000,0
|
|
20240910,164700,191323200,65000,65000,65000,65000,0
|
|
20240910,164600,191323200,65000,65000,65000,65000,324
|
|
20240910,164500,191323200,65000,65000,65000,65000,0
|
|
20240910,164400,191323200,65000,65000,65000,65000,0
|
|
20240910,164300,191323200,65000,65000,65000,65000,0
|
|
20240910,164200,191323200,65000,65000,65000,65000,0
|
|
20240910,164100,191323200,65000,65000,65000,65000,0
|
|
20240910,164000,191323200,65000,65000,65000,65000,0
|
|
20240910,163900,191323200,65000,65000,65000,65000,0
|
|
20240910,163800,191323200,65000,65000,65000,65000,0
|
|
20240910,163700,191323200,65000,65000,65000,65000,0
|
|
20240910,163600,191323200,65000,65000,65000,65000,0
|
|
20240910,163500,191323200,65000,65000,65000,65000,0
|
|
20240910,163400,191323200,65000,65000,65000,65000,0
|
|
20240910,163300,191323200,65000,65000,65000,65000,0
|
|
20240910,163200,191323200,65000,65000,65000,65000,0
|
|
20240910,163100,191323200,65000,65000,65000,65000,0
|
|
20240910,163000,191323200,65000,65000,65000,65000,0
|
|
20240910,162900,191323200,65000,65000,65000,65000,0
|
|
20240910,162800,191323200,65000,65000,65000,65000,0
|
|
20240910,162700,191323200,65000,65000,65000,65000,0
|
|
20240910,162600,191323200,65000,65000,65000,65000,0
|
|
20240910,162500,191323200,65000,65000,65000,65000,0
|
|
20240910,162400,191323200,65000,65000,65000,65000,0
|
|
20240910,162300,191323200,65000,65000,65000,65000,0
|
|
20240910,162200,191323200,65000,65000,65000,65000,0
|
|
20240910,162100,191323200,65000,65000,65000,65000,0
|
|
20240910,162000,191323200,65000,65000,65000,65000,0
|
|
20240910,161900,191323200,65000,65000,65000,65000,0
|
|
20240910,161800,191323200,65000,65000,65000,65000,0
|
|
20240910,161700,191323200,65000,65000,65000,65000,0
|
|
20240910,161600,191323200,65000,65000,65000,65000,324
|
|
20240910,161500,191323200,65000,65000,65000,65000,0
|
|
20240910,161400,191323200,65000,65000,65000,65000,0
|
|
20240910,161300,191323200,65000,65000,65000,65000,0
|
|
20240910,161200,191323200,65000,65000,65000,65000,0
|
|
20240910,161100,191323200,65000,65000,65000,65000,0
|
|
20240910,161000,191323200,65000,65000,65000,65000,0
|
|
20240910,160900,191323200,65000,65000,65000,65000,0
|
|
20240910,160800,191323200,65000,65000,65000,65000,0
|
|
20240910,160700,191323200,65000,65000,65000,65000,0
|
|
20240910,160600,191323200,65000,65000,65000,65000,0
|
|
20240910,160500,191323200,65000,65000,65000,65000,0
|
|
20240910,160400,191323200,65000,65000,65000,65000,0
|
|
20240910,160300,191323200,65000,65000,65000,65000,0
|
|
20240910,160200,191323200,65000,65000,65000,65000,0
|
|
20240910,160100,191323200,65000,65000,65000,65000,0
|
|
20240910,160000,191323200,65000,65000,65000,65000,0
|
|
20240910,155900,191323200,65000,65000,65000,65000,0
|
|
20240910,155800,191323200,65000,65000,65000,65000,0
|
|
20240910,155700,191323200,65000,65000,65000,65000,0
|
|
20240910,155600,191323200,65000,65000,65000,65000,0
|
|
20240910,155500,191323200,65000,65000,65000,65000,0
|
|
20240910,155400,191323200,65000,65000,65000,65000,0
|
|
20240910,155300,191323200,65000,65000,65000,65000,0
|
|
20240910,155200,191323200,65000,65000,65000,65000,0
|
|
20240910,155100,191323200,65000,65000,65000,65000,0
|
|
20240910,155000,191323200,65000,65000,65000,65000,0
|
|
20240910,154900,191323200,65000,65000,65000,65000,0
|
|
20240910,154800,191323200,65000,65000,65000,65000,0
|
|
20240910,154700,191323200,65000,65000,65000,65000,0
|
|
20240910,154600,191323200,65000,65000,65000,65000,324
|
|
20240910,154500,191323200,65000,65000,65000,65000,0
|
|
20240910,154400,191323200,65000,65000,65000,65000,0
|
|
20240910,154300,191323200,65000,65000,65000,65000,0
|
|
20240910,154200,191323200,65000,65000,65000,65000,0
|
|
20240910,154100,191323200,65000,65000,65000,65000,0
|
|
20240910,154000,191323200,65000,65000,65000,65000,0
|
|
20240910,153900,191323200,65000,65000,65000,65000,0
|
|
20240910,153800,191323200,65000,65000,65000,65000,0
|
|
20240910,153700,191323200,65000,65000,65000,65000,0
|
|
20240910,153600,191323200,65000,65000,65000,65000,0
|
|
20240910,153500,191323200,65000,65000,65000,65000,0
|
|
20240910,153400,191323200,65000,65000,65000,65000,0
|
|
20240910,153300,191323200,65000,65000,65000,65000,0
|
|
20240910,153200,191323200,65000,65000,65000,65000,0
|
|
20240910,153100,191323200,65000,65000,65000,65000,0
|
|
20240910,153000,191323200,65000,65000,65000,65000,324
|
|
20240910,152900,170263200,65400,65400,65400,65400,0
|
|
20240910,152800,170263200,65400,65400,65400,65400,0
|
|
20240910,152700,170263200,65400,65400,65400,65400,0
|
|
20240910,152600,170263200,65400,65400,65400,65400,0
|
|
20240910,152500,170263200,65400,65400,65400,65400,0
|
|
20240910,152400,170263200,65400,65400,65400,65400,0
|
|
20240910,152300,170263200,65400,65400,65400,65400,0
|
|
20240910,152200,170263200,65400,65400,65400,65400,0
|
|
20240910,152100,170263200,65400,65400,65400,65400,0
|
|
20240910,152000,170263200,65400,65400,65400,65400,0
|
|
20240910,151900,170263200,65400,65400,65400,65400,4
|
|
20240910,151800,170001600,65200,65200,65200,65200,0
|
|
20240910,151700,170001600,65200,65200,65200,65200,0
|
|
20240910,151600,170001600,65200,65200,65200,65200,0
|
|
20240910,151500,170001600,65200,65200,65200,65200,6
|
|
20240910,151400,169610400,65200,65200,65200,65200,0
|
|
20240910,151300,169610400,65200,65200,65200,65200,0
|
|
20240910,151200,169610400,65200,65200,65200,65200,0
|
|
20240910,151100,169610400,65200,65200,65200,65200,0
|
|
20240910,151000,169610400,65200,65200,65200,65200,0
|
|
20240910,150900,169610400,65200,65200,65200,65200,8
|
|
20240910,150800,169088800,65200,65200,65200,65200,58
|
|
20240910,150700,165307200,65200,65200,65200,65200,1
|
|
20240910,150600,165242000,65200,65200,65200,65100,12
|
|
20240910,150500,164459900,65100,65100,65100,65100,0
|
|
20240910,150400,164459900,65100,65100,65100,65100,0
|
|
20240910,150300,164459900,65100,65100,65100,65100,0
|
|
20240910,150200,164459900,65100,65100,65100,65100,0
|
|
20240910,150100,164459900,65100,65100,65100,65100,0
|
|
20240910,150000,164459900,65100,65200,65200,65100,44
|
|
20240910,145900,161591200,65300,65300,65300,65300,0
|
|
20240910,145800,161591200,65300,65300,65300,65300,0
|
|
20240910,145700,161591200,65300,65300,65300,65300,0
|
|
20240910,145600,161591200,65300,65300,65300,65300,11
|
|
20240910,145500,160872900,65300,65300,65300,65300,0
|
|
20240910,145400,160872900,65300,65300,65300,65300,1
|
|
20240910,145300,160807600,65200,65200,65200,65200,0
|
|
20240910,145200,160807600,65200,65200,65200,65100,81
|
|
20240910,145100,155527400,65100,65100,65100,65100,4
|
|
20240910,145000,155267000,65100,65100,65100,65100,7
|
|
20240910,144900,154811300,65200,65200,65200,65200,0
|
|
20240910,144800,154811300,65200,65200,65200,65200,1
|
|
20240910,144700,154746100,65200,65200,65200,65200,5
|
|
20240910,144600,154420100,65200,65200,65200,65200,5
|
|
20240910,144500,154094100,65200,65200,65200,65200,0
|
|
20240910,144400,154094100,65200,65200,65200,65200,1
|
|
20240910,144300,154028900,65200,65200,65200,65200,0
|
|
20240910,144200,154028900,65200,65200,65200,65200,8
|
|
20240910,144100,153507300,65200,65200,65200,65200,0
|
|
20240910,144000,153507300,65200,65200,65200,65200,37
|
|
20240910,143900,151094900,65200,65200,65200,65200,0
|
|
20240910,143800,151094900,65200,65200,65200,65100,3
|
|
20240910,143700,150899400,65100,65100,65100,65100,0
|
|
20240910,143600,150899400,65100,65100,65200,65100,16
|
|
20240910,143500,149857700,65200,65200,65200,65200,0
|
|
20240910,143400,149857700,65200,65100,65200,65100,51
|
|
20240910,143300,146537500,65200,65200,65200,65200,0
|
|
20240910,143200,146537500,65200,65200,65200,65200,0
|
|
20240910,143100,146537500,65200,65200,65200,65200,11
|
|
20240910,143000,145820300,65200,65200,65200,65200,3
|
|
20240910,142900,145624700,65300,65300,65300,65300,0
|
|
20240910,142800,145624700,65300,65300,65300,65300,0
|
|
20240910,142700,145624700,65300,65300,65300,65300,0
|
|
20240910,142600,145624700,65300,65300,65300,65300,0
|
|
20240910,142500,145624700,65300,65300,65300,65300,0
|
|
20240910,142400,145624700,65300,65300,65300,65300,0
|
|
20240910,142300,145624700,65300,65300,65300,65300,0
|
|
20240910,142200,145624700,65300,65300,65300,65300,1
|
|
20240910,142100,145559400,65300,65300,65300,65300,4
|
|
20240910,142000,145298200,65300,65300,65300,65300,6
|
|
20240910,141900,144906400,65300,65300,65300,65300,0
|
|
20240910,141800,144906400,65300,65300,65300,65300,0
|
|
20240910,141700,144906400,65300,65300,65300,65300,0
|
|
20240910,141600,144906400,65300,65300,65300,65300,0
|
|
20240910,141500,144906400,65300,65200,65300,65200,2
|
|
20240910,141400,144775900,65200,65200,65200,65200,3
|
|
20240910,141300,144580300,65300,65300,65300,65300,0
|
|
20240910,141200,144580300,65300,65300,65300,65300,0
|
|
20240910,141100,144580300,65300,65300,65300,65300,0
|
|
20240910,141000,144580300,65300,65300,65300,65200,11
|
|
20240910,140900,143862400,65200,65200,65200,65200,31
|
|
20240910,140800,141841200,65300,65300,65300,65300,0
|
|
20240910,140700,141841200,65300,65300,65300,65300,0
|
|
20240910,140600,141841200,65300,65300,65300,65300,0
|
|
20240910,140500,141841200,65300,65300,65300,65300,15
|
|
20240910,140400,140861700,65300,65300,65300,65300,0
|
|
20240910,140300,140861700,65300,65300,65300,65300,0
|
|
20240910,140200,140861700,65300,65400,65400,65300,2
|
|
20240910,140100,140731000,65400,65400,65400,65400,0
|
|
20240910,140000,140731000,65400,65400,65400,65400,6
|
|
20240910,135900,140338600,65400,65400,65400,65400,0
|
|
20240910,135800,140338600,65400,65400,65400,65400,0
|
|
20240910,135700,140338600,65400,65400,65400,65400,0
|
|
20240910,135600,140338600,65400,65400,65400,65400,0
|
|
20240910,135500,140338600,65400,65300,65400,65300,116
|
|
20240910,135400,132763400,65300,65300,65300,65300,0
|
|
20240910,135300,132763400,65300,65300,65300,65300,0
|
|
20240910,135200,132763400,65300,65300,65300,65300,0
|
|
20240910,135100,132763400,65300,65300,65300,65300,0
|
|
20240910,135000,132763400,65300,65500,65500,65300,17
|
|
20240910,134900,131651500,65500,65500,65500,65500,0
|
|
20240910,134800,131651500,65500,65500,65500,65500,0
|
|
20240910,134700,131651500,65500,65500,65500,65500,0
|
|
20240910,134600,131651500,65500,65500,65500,65500,0
|
|
20240910,134500,131651500,65500,65500,65500,65500,0
|
|
20240910,134400,131651500,65500,65500,65500,65500,0
|
|
20240910,134300,131651500,65500,65500,65500,65500,0
|
|
20240910,134200,131651500,65500,65500,65500,65500,0
|
|
20240910,134100,131651500,65500,65500,65500,65500,0
|
|
20240910,134000,131651500,65500,65500,65500,65500,7
|
|
20240910,133900,131193000,65500,65500,65500,65500,0
|
|
20240910,133800,131193000,65500,65500,65500,65500,0
|
|
20240910,133700,131193000,65500,65500,65500,65500,0
|
|
20240910,133600,131193000,65500,65500,65500,65500,5
|
|
20240910,133500,130865500,65500,65500,65500,65500,0
|
|
20240910,133400,130865500,65500,65500,65500,65500,1
|
|
20240910,133300,130800000,65400,65400,65400,65400,0
|
|
20240910,133200,130800000,65400,65400,65400,65400,0
|
|
20240910,133100,130800000,65400,65400,65400,65400,5
|
|
20240910,133000,130473000,65400,65500,65500,65400,61
|
|
20240910,132900,126477600,65500,65500,65500,65500,0
|
|
20240910,132800,126477600,65500,65500,65500,65500,0
|
|
20240910,132700,126477600,65500,65500,65500,65500,0
|
|
20240910,132600,126477600,65500,65500,65500,65500,0
|
|
20240910,132500,126477600,65500,65500,65500,65500,0
|
|
20240910,132400,126477600,65500,65500,65500,65500,0
|
|
20240910,132300,126477600,65500,65500,65500,65500,0
|
|
20240910,132200,126477600,65500,65500,65500,65500,0
|
|
20240910,132100,126477600,65500,65500,65500,65500,0
|
|
20240910,132000,126477600,65500,65500,65500,65500,7
|
|
20240910,131900,126019100,65400,65400,65400,65400,0
|
|
20240910,131800,126019100,65400,65400,65400,65400,8
|
|
20240910,131700,125495900,65400,65400,65400,65400,0
|
|
20240910,131600,125495900,65400,65400,65400,65400,0
|
|
20240910,131500,125495900,65400,65500,65500,65400,139
|
|
20240910,131400,116404700,65500,65500,65500,65500,0
|
|
20240910,131300,116404700,65500,65500,65500,65500,0
|
|
20240910,131200,116404700,65500,65500,65500,65500,0
|
|
20240910,131100,116404700,65500,65500,65500,65500,0
|
|
20240910,131000,116404700,65500,65500,65500,65500,1
|
|
20240910,130900,116339200,65700,65700,65700,65700,1
|
|
20240910,130800,116273500,65700,65700,65700,65700,0
|
|
20240910,130700,116273500,65700,65700,65700,65700,0
|
|
20240910,130600,116273500,65700,65700,65700,65700,0
|
|
20240910,130500,116273500,65700,65700,65700,65700,0
|
|
20240910,130400,116273500,65700,65700,65700,65700,0
|
|
20240910,130300,116273500,65700,65700,65700,65700,0
|
|
20240910,130200,116273500,65700,65700,65700,65700,0
|
|
20240910,130100,116273500,65700,65700,65700,65700,0
|
|
20240910,130000,116273500,65700,65700,65700,65700,7
|
|
20240910,125900,115813600,65500,65500,65500,65500,0
|
|
20240910,125800,115813600,65500,65500,65500,65500,0
|
|
20240910,125700,115813600,65500,65500,65500,65500,3
|
|
20240910,125600,115617100,65500,65500,65500,65500,0
|
|
20240910,125500,115617100,65500,65500,65500,65500,0
|
|
20240910,125400,115617100,65500,65500,65500,65500,0
|
|
20240910,125300,115617100,65500,65500,65500,65500,0
|
|
20240910,125200,115617100,65500,65500,65500,65500,0
|
|
20240910,125100,115617100,65500,65500,65500,65500,0
|
|
20240910,125000,115617100,65500,65500,65500,65500,1
|
|
20240910,124900,115551600,65500,65500,65500,65500,17
|
|
20240910,124800,114438100,65700,65700,65700,65700,0
|
|
20240910,124700,114438100,65700,65700,65700,65700,9
|
|
20240910,124600,113846800,65800,65800,65800,65800,2
|
|
20240910,124500,113715200,65900,65900,65900,65900,0
|
|
20240910,124400,113715200,65900,65700,65900,65700,12
|
|
20240910,124300,112925100,65700,65700,65700,65700,0
|
|
20240910,124200,112925100,65700,65700,65700,65700,1
|
|
20240910,124100,112859400,65700,65700,65700,65700,4
|
|
20240910,124000,112596600,65700,65600,65700,65600,6
|
|
20240910,123900,112202800,65600,65600,65600,65600,0
|
|
20240910,123800,112202800,65600,65600,65600,65600,0
|
|
20240910,123700,112202800,65600,65600,65600,65600,0
|
|
20240910,123600,112202800,65600,65600,65600,65600,0
|
|
20240910,123500,112202800,65600,65600,65600,65600,2
|
|
20240910,123400,112071600,65500,65500,65500,65500,0
|
|
20240910,123300,112071600,65500,65500,65500,65500,0
|
|
20240910,123200,112071600,65500,65500,65500,65500,1
|
|
20240910,123100,112006100,65500,65500,65500,65500,2
|
|
20240910,123000,111875100,65500,65500,65500,65500,1
|
|
20240910,122900,111809600,65500,65500,65500,65500,1
|
|
20240910,122800,111744100,65600,65600,65600,65600,1
|
|
20240910,122700,111678500,65600,65600,65600,65600,0
|
|
20240910,122600,111678500,65600,65600,65600,65600,0
|
|
20240910,122500,111678500,65600,65600,65600,65600,1
|
|
20240910,122400,111612900,65600,65600,65600,65600,0
|
|
20240910,122300,111612900,65600,65600,65600,65600,0
|
|
20240910,122200,111612900,65600,65600,65600,65600,0
|
|
20240910,122100,111612900,65600,65600,65600,65600,0
|
|
20240910,122000,111612900,65600,65600,65600,65600,3
|
|
20240910,121900,111416100,65500,65500,65500,65500,0
|
|
20240910,121800,111416100,65500,65500,65500,65500,0
|
|
20240910,121700,111416100,65500,65500,65500,65500,0
|
|
20240910,121600,111416100,65500,65500,65500,65500,0
|
|
20240910,121500,111416100,65500,65500,65500,65500,0
|
|
20240910,121400,111416100,65500,65500,65500,65500,0
|
|
20240910,121300,111416100,65500,65500,65500,65500,0
|
|
20240910,121200,111416100,65500,65500,65500,65500,0
|
|
20240910,121100,111416100,65500,65500,65500,65500,0
|
|
20240910,121000,111416100,65500,65500,65500,65500,1
|
|
20240910,120900,111350600,65600,65600,65600,65600,0
|
|
20240910,120800,111350600,65600,65600,65600,65600,0
|
|
20240910,120700,111350600,65600,65600,65600,65600,0
|
|
20240910,120600,111350600,65600,65600,65600,65600,0
|
|
20240910,120500,111350600,65600,65600,65600,65600,0
|
|
20240910,120400,111350600,65600,65600,65600,65600,0
|
|
20240910,120300,111350600,65600,65600,65600,65600,0
|
|
20240910,120200,111350600,65600,65600,65600,65600,0
|
|
20240910,120100,111350600,65600,65600,65600,65600,0
|
|
20240910,120000,111350600,65600,65600,65600,65600,3
|
|
20240910,115900,111153800,65400,65400,65400,65400,0
|
|
20240910,115800,111153800,65400,65400,65400,65400,0
|
|
20240910,115700,111153800,65400,65400,65400,65400,0
|
|
20240910,115600,111153800,65400,65400,65400,65400,0
|
|
20240910,115500,111153800,65400,65400,65400,65400,1
|
|
20240910,115400,111088400,65400,65400,65400,65400,0
|
|
20240910,115300,111088400,65400,65400,65400,65400,0
|
|
20240910,115200,111088400,65400,65400,65400,65400,0
|
|
20240910,115100,111088400,65400,65400,65400,65400,0
|
|
20240910,115000,111088400,65400,65400,65400,65400,11
|
|
20240910,114900,110369000,65600,65600,65600,65600,0
|
|
20240910,114800,110369000,65600,65600,65600,65600,0
|
|
20240910,114700,110369000,65600,65600,65600,65600,0
|
|
20240910,114600,110369000,65600,65600,65600,65600,0
|
|
20240910,114500,110369000,65600,65600,65600,65600,0
|
|
20240910,114400,110369000,65600,65600,65600,65600,0
|
|
20240910,114300,110369000,65600,65600,65600,65600,0
|
|
20240910,114200,110369000,65600,65600,65600,65600,0
|
|
20240910,114100,110369000,65600,65600,65600,65600,1
|
|
20240910,114000,110303400,65700,65500,65700,65500,71
|
|
20240910,113900,105652500,65300,65300,65300,65300,0
|
|
20240910,113800,105652500,65300,65300,65300,65300,0
|
|
20240910,113700,105652500,65300,65300,65300,65300,1
|
|
20240910,113600,105587200,65500,65500,65500,65500,0
|
|
20240910,113500,105587200,65500,65500,65500,65500,0
|
|
20240910,113400,105587200,65500,65500,65500,65500,0
|
|
20240910,113300,105587200,65500,65500,65500,65500,0
|
|
20240910,113200,105587200,65500,65600,65600,65500,114
|
|
20240910,113100,98120000,65600,65600,65600,65600,0
|
|
20240910,113000,98120000,65600,65600,65600,65600,2
|
|
20240910,112900,97988800,65600,65700,65700,65600,3
|
|
20240910,112800,97791900,65700,65700,65700,65700,0
|
|
20240910,112700,97791900,65700,65700,65700,65700,0
|
|
20240910,112600,97791900,65700,65700,65700,65700,0
|
|
20240910,112500,97791900,65700,65700,65700,65700,0
|
|
20240910,112400,97791900,65700,65700,65700,65700,0
|
|
20240910,112300,97791900,65700,65700,65700,65700,0
|
|
20240910,112200,97791900,65700,65700,65700,65700,0
|
|
20240910,112100,97791900,65700,65700,65700,65700,1
|
|
20240910,112000,97726200,65700,65700,65700,65700,4
|
|
20240910,111900,97463400,65500,65500,65500,65500,0
|
|
20240910,111800,97463400,65500,65500,65500,65500,0
|
|
20240910,111700,97463400,65500,65500,65500,65500,0
|
|
20240910,111600,97463400,65500,65400,65500,65400,188
|
|
20240910,111500,85152300,65400,65400,65400,65400,10
|
|
20240910,111400,84498300,65300,65300,65300,65300,0
|
|
20240910,111300,84498300,65300,65300,65300,65300,0
|
|
20240910,111200,84498300,65300,65300,65300,65300,0
|
|
20240910,111100,84498300,65300,65300,65300,65300,0
|
|
20240910,111000,84498300,65300,65300,65300,65300,1
|
|
20240910,110900,84433000,65400,65400,65400,65400,0
|
|
20240910,110800,84433000,65400,65400,65400,65400,0
|
|
20240910,110700,84433000,65400,65300,65400,65300,37
|
|
20240910,110600,82013300,65400,65500,65500,65400,63
|
|
20240910,110500,77892700,65500,65500,65500,65500,0
|
|
20240910,110400,77892700,65500,65800,65800,65500,487
|
|
20240910,110300,45983000,65800,65800,65800,65800,0
|
|
20240910,110200,45983000,65800,65800,65800,65800,0
|
|
20240910,110100,45983000,65800,65800,65800,65800,0
|
|
20240910,110000,45983000,65800,65800,65800,65800,4
|
|
20240910,105900,45719800,65700,65700,65700,65700,0
|
|
20240910,105800,45719800,65700,65700,65700,65700,0
|
|
20240910,105700,45719800,65700,65700,65700,65700,2
|
|
20240910,105600,45588400,65800,65800,65800,65800,0
|
|
20240910,105500,45588400,65800,65800,65800,65800,0
|
|
20240910,105400,45588400,65800,65800,65800,65800,1
|
|
20240910,105300,45522600,65700,65700,65700,65700,0
|
|
20240910,105200,45522600,65700,65700,65700,65700,0
|
|
20240910,105100,45522600,65700,65700,65700,65700,4
|
|
20240910,105000,45259800,65700,65700,65700,65700,1
|
|
20240910,104900,45194100,65900,65900,65900,65900,0
|
|
20240910,104800,45194100,65900,65900,65900,65900,0
|
|
20240910,104700,45194100,65900,65900,65900,65900,0
|
|
20240910,104600,45194100,65900,65900,65900,65900,0
|
|
20240910,104500,45194100,65900,65900,65900,65900,0
|
|
20240910,104400,45194100,65900,65900,65900,65900,0
|
|
20240910,104300,45194100,65900,65900,65900,65900,0
|
|
20240910,104200,45194100,65900,65900,65900,65900,0
|
|
20240910,104100,45194100,65900,65900,65900,65900,0
|
|
20240910,104000,45194100,65900,65900,65900,65900,8
|
|
20240910,103900,44666900,65900,65900,65900,65900,0
|
|
20240910,103800,44666900,65900,65900,65900,65900,0
|
|
20240910,103700,44666900,65900,65900,65900,65900,0
|
|
20240910,103600,44666900,65900,65900,65900,65900,0
|
|
20240910,103500,44666900,65900,65900,65900,65900,0
|
|
20240910,103400,44666900,65900,65900,65900,65900,0
|
|
20240910,103300,44666900,65900,65900,65900,65900,56
|
|
20240910,103200,40976500,65900,65900,65900,65900,0
|
|
20240910,103100,40976500,65900,65900,65900,65900,0
|
|
20240910,103000,40976500,65900,65900,65900,65900,1
|
|
20240910,102900,40910600,65900,65900,65900,65900,1
|
|
20240910,102800,40844700,65900,65900,65900,65900,1
|
|
20240910,102700,40778800,65900,65900,65900,65900,0
|
|
20240910,102600,40778800,65900,65900,65900,65900,0
|
|
20240910,102500,40778800,65900,65900,65900,65900,0
|
|
20240910,102400,40778800,65900,65900,65900,65900,0
|
|
20240910,102300,40778800,65900,65900,65900,65900,0
|
|
20240910,102200,40778800,65900,65900,65900,65900,0
|
|
20240910,102100,40778800,65900,65900,65900,65900,0
|
|
20240910,102000,40778800,65900,65900,65900,65900,6
|
|
20240910,101900,40383400,65800,65800,65800,65800,0
|
|
20240910,101800,40383400,65800,65800,65800,65800,0
|
|
20240910,101700,40383400,65800,65700,65800,65700,27
|
|
20240910,101600,38608400,65700,65700,65700,65700,7
|
|
20240910,101500,38148500,65800,65800,65800,65800,1
|
|
20240910,101400,38082700,65800,65800,65800,65800,0
|
|
20240910,101300,38082700,65800,65800,65800,65800,0
|
|
20240910,101200,38082700,65800,65900,65900,65800,18
|
|
20240910,101100,36897700,65800,65800,65800,65800,0
|
|
20240910,101000,36897700,65800,65800,65800,65800,1
|
|
20240910,100900,36831900,66000,66000,66000,66000,0
|
|
20240910,100800,36831900,66000,66000,66000,66000,1
|
|
20240910,100700,36765900,65800,65800,65800,65800,1
|
|
20240910,100600,36700100,66000,66000,66000,66000,0
|
|
20240910,100500,36700100,66000,66000,66000,66000,0
|
|
20240910,100400,36700100,66000,66000,66000,66000,1
|
|
20240910,100300,36634100,66000,66200,66200,66000,16
|
|
20240910,100200,35576100,66200,66200,66200,66200,1
|
|
20240910,100100,35509900,66000,66000,66000,66000,16
|
|
20240910,100000,34453900,66000,66000,66000,66000,6
|
|
20240910,095900,34057900,65900,65900,65900,65900,32
|
|
20240910,095800,31949100,65800,65800,65800,65800,0
|
|
20240910,095700,31949100,65800,65800,65800,65800,0
|
|
20240910,095600,31949100,65800,65800,65800,65800,0
|
|
20240910,095500,31949100,65800,65800,65800,65800,0
|
|
20240910,095400,31949100,65800,65800,65800,65800,0
|
|
20240910,095300,31949100,65800,65800,65800,65800,1
|
|
20240910,095200,31883300,65700,65700,65700,65700,0
|
|
20240910,095100,31883300,65700,65700,65700,65700,0
|
|
20240910,095000,31883300,65700,65700,65700,65700,2
|
|
20240910,094900,31751900,65900,65900,65900,65900,0
|
|
20240910,094800,31751900,65900,66000,66000,65900,11
|
|
20240910,094700,31026500,66100,66100,66100,66100,0
|
|
20240910,094600,31026500,66100,66100,66100,66100,0
|
|
20240910,094500,31026500,66100,66100,66100,66100,0
|
|
20240910,094400,31026500,66100,66100,66100,66100,0
|
|
20240910,094300,31026500,66100,66100,66100,66100,0
|
|
20240910,094200,31026500,66100,66100,66100,66100,12
|
|
20240910,094100,30233300,66100,66100,66100,66100,16
|
|
20240910,094000,29175700,66100,65900,66100,65900,21
|
|
20240910,093900,27787800,65800,65800,65800,65800,35
|
|
20240910,093800,25484800,65800,65800,65800,65800,1
|
|
20240910,093700,25419000,65700,65700,65700,65700,1
|
|
20240910,093600,25353300,65800,65800,65800,65800,2
|
|
20240910,093500,25221700,65800,65800,65800,65800,15
|
|
20240910,093400,24234700,65600,65800,65800,65600,32
|
|
20240910,093300,22129500,65800,65800,65800,65800,0
|
|
20240910,093200,22129500,65800,65700,65800,65700,3
|
|
20240910,093100,21932300,65600,65600,65700,65600,29
|
|
20240910,093000,20027300,65600,65600,65600,65600,11
|
|
20240910,092900,19305700,65700,65700,65700,65700,11
|
|
20240910,092800,18583000,65600,65600,65600,65600,0
|
|
20240910,092700,18583000,65600,65700,65700,65600,31
|
|
20240910,092600,16546400,65700,65700,65700,65700,0
|
|
20240910,092500,16546400,65700,65700,65700,65700,0
|
|
20240910,092400,16546400,65700,65700,65700,65700,1
|
|
20240910,092300,16480700,65700,65700,65700,65700,0
|
|
20240910,092200,16480700,65700,65700,65700,65700,0
|
|
20240910,092100,16480700,65700,65700,65700,65700,0
|
|
20240910,092000,16480700,65700,65400,65700,65400,30
|
|
20240910,091900,14516300,65300,65300,65300,65300,51
|
|
20240910,091800,11186000,65300,65300,65300,65300,11
|
|
20240910,091700,10467700,65300,65300,65300,65300,0
|
|
20240910,091600,10467700,65300,65300,65300,65300,0
|
|
20240910,091500,10467700,65300,65300,65300,65300,2
|
|
20240910,091400,10337100,65300,65300,65300,65300,13
|
|
20240910,091300,9488200,65300,65300,65300,65300,0
|
|
20240910,091200,9488200,65300,65400,65400,65300,17
|
|
20240910,091100,8377200,65400,65700,65700,65400,21
|
|
20240910,091000,6998400,65300,66000,66000,65300,83
|
|
20240910,090900,1572800,65500,65500,65500,65500,12
|
|
20240910,090800,786800,65500,65600,65600,65500,11
|
|
20240910,090700,65800,65800,65800,65800,65800,0
|
|
20240910,090600,65800,65800,65800,65800,65800,0
|
|
20240910,090500,65800,65800,65800,65800,65800,0
|
|
20240910,090400,65800,65800,65800,65800,65800,0
|
|
20240910,090300,65800,65800,65800,65800,65800,0
|
|
20240910,090200,65800,65800,65800,65800,65800,0
|
|
20240910,090100,65800,65800,65800,65800,65800,0
|
|
20240910,090000,65800,65800,65800,65800,65800,1
|