649 lines
33 KiB
CSV
649 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240912,194600,159501900,65000,65000,65000,65000,431
|
|
20240912,194500,159501900,65000,65000,65000,65000,0
|
|
20240912,194400,159501900,65000,65000,65000,65000,0
|
|
20240912,194300,159501900,65000,65000,65000,65000,0
|
|
20240912,194200,159501900,65000,65000,65000,65000,0
|
|
20240912,194100,159501900,65000,65000,65000,65000,0
|
|
20240912,194000,159501900,65000,65000,65000,65000,0
|
|
20240912,193900,159501900,65000,65000,65000,65000,0
|
|
20240912,193800,159501900,65000,65000,65000,65000,0
|
|
20240912,193700,159501900,65000,65000,65000,65000,0
|
|
20240912,193600,159501900,65000,65000,65000,65000,0
|
|
20240912,193500,159501900,65000,65000,65000,65000,0
|
|
20240912,193400,159501900,65000,65000,65000,65000,0
|
|
20240912,193300,159501900,65000,65000,65000,65000,0
|
|
20240912,193200,159501900,65000,65000,65000,65000,0
|
|
20240912,193100,159501900,65000,65000,65000,65000,0
|
|
20240912,193000,159501900,65000,65000,65000,65000,0
|
|
20240912,192900,159501900,65000,65000,65000,65000,0
|
|
20240912,192800,159501900,65000,65000,65000,65000,0
|
|
20240912,192700,159501900,65000,65000,65000,65000,0
|
|
20240912,192600,159501900,65000,65000,65000,65000,0
|
|
20240912,192500,159501900,65000,65000,65000,65000,0
|
|
20240912,192400,159501900,65000,65000,65000,65000,0
|
|
20240912,192300,159501900,65000,65000,65000,65000,0
|
|
20240912,192200,159501900,65000,65000,65000,65000,0
|
|
20240912,192100,159501900,65000,65000,65000,65000,0
|
|
20240912,192000,159501900,65000,65000,65000,65000,0
|
|
20240912,191900,159501900,65000,65000,65000,65000,0
|
|
20240912,191800,159501900,65000,65000,65000,65000,0
|
|
20240912,191700,159501900,65000,65000,65000,65000,0
|
|
20240912,191600,159501900,65000,65000,65000,65000,431
|
|
20240912,191500,159501900,65000,65000,65000,65000,0
|
|
20240912,191400,159501900,65000,65000,65000,65000,0
|
|
20240912,191300,159501900,65000,65000,65000,65000,0
|
|
20240912,191200,159501900,65000,65000,65000,65000,0
|
|
20240912,191100,159501900,65000,65000,65000,65000,0
|
|
20240912,191000,159501900,65000,65000,65000,65000,0
|
|
20240912,190900,159501900,65000,65000,65000,65000,0
|
|
20240912,190800,159501900,65000,65000,65000,65000,0
|
|
20240912,190700,159501900,65000,65000,65000,65000,0
|
|
20240912,190600,159501900,65000,65000,65000,65000,0
|
|
20240912,190500,159501900,65000,65000,65000,65000,0
|
|
20240912,190400,159501900,65000,65000,65000,65000,0
|
|
20240912,190300,159501900,65000,65000,65000,65000,0
|
|
20240912,190200,159501900,65000,65000,65000,65000,0
|
|
20240912,190100,159501900,65000,65000,65000,65000,0
|
|
20240912,190000,159501900,65000,65000,65000,65000,0
|
|
20240912,185900,159501900,65000,65000,65000,65000,0
|
|
20240912,185800,159501900,65000,65000,65000,65000,0
|
|
20240912,185700,159501900,65000,65000,65000,65000,0
|
|
20240912,185600,159501900,65000,65000,65000,65000,0
|
|
20240912,185500,159501900,65000,65000,65000,65000,0
|
|
20240912,185400,159501900,65000,65000,65000,65000,0
|
|
20240912,185300,159501900,65000,65000,65000,65000,0
|
|
20240912,185200,159501900,65000,65000,65000,65000,0
|
|
20240912,185100,159501900,65000,65000,65000,65000,0
|
|
20240912,185000,159501900,65000,65000,65000,65000,0
|
|
20240912,184900,159501900,65000,65000,65000,65000,0
|
|
20240912,184800,159501900,65000,65000,65000,65000,0
|
|
20240912,184700,159501900,65000,65000,65000,65000,0
|
|
20240912,184600,159501900,65000,65000,65000,65000,431
|
|
20240912,184500,159501900,65000,65000,65000,65000,0
|
|
20240912,184400,159501900,65000,65000,65000,65000,0
|
|
20240912,184300,159501900,65000,65000,65000,65000,0
|
|
20240912,184200,159501900,65000,65000,65000,65000,0
|
|
20240912,184100,159501900,65000,65000,65000,65000,0
|
|
20240912,184000,159501900,65000,65000,65000,65000,0
|
|
20240912,183900,159501900,65000,65000,65000,65000,0
|
|
20240912,183800,159501900,65000,65000,65000,65000,0
|
|
20240912,183700,159501900,65000,65000,65000,65000,0
|
|
20240912,183600,159501900,65000,65000,65000,65000,0
|
|
20240912,183500,159501900,65000,65000,65000,65000,0
|
|
20240912,183400,159501900,65000,65000,65000,65000,0
|
|
20240912,183300,159501900,65000,65000,65000,65000,0
|
|
20240912,183200,159501900,65000,65000,65000,65000,0
|
|
20240912,183100,159501900,65000,65000,65000,65000,0
|
|
20240912,183000,159501900,65000,65000,65000,65000,0
|
|
20240912,182900,159501900,65000,65000,65000,65000,0
|
|
20240912,182800,159501900,65000,65000,65000,65000,0
|
|
20240912,182700,159501900,65000,65000,65000,65000,0
|
|
20240912,182600,159501900,65000,65000,65000,65000,0
|
|
20240912,182500,159501900,65000,65000,65000,65000,0
|
|
20240912,182400,159501900,65000,65000,65000,65000,0
|
|
20240912,182300,159501900,65000,65000,65000,65000,0
|
|
20240912,182200,159501900,65000,65000,65000,65000,0
|
|
20240912,182100,159501900,65000,65000,65000,65000,0
|
|
20240912,182000,159501900,65000,65000,65000,65000,0
|
|
20240912,181900,159501900,65000,65000,65000,65000,0
|
|
20240912,181800,159501900,65000,65000,65000,65000,0
|
|
20240912,181700,159501900,65000,65000,65000,65000,0
|
|
20240912,181600,159501900,65000,65000,65000,65000,431
|
|
20240912,181500,159501900,65000,65000,65000,65000,0
|
|
20240912,181400,159501900,65000,65000,65000,65000,0
|
|
20240912,181300,159501900,65000,65000,65000,65000,0
|
|
20240912,181200,159501900,65000,65000,65000,65000,0
|
|
20240912,181100,159501900,65000,65000,65000,65000,0
|
|
20240912,181000,159501900,65000,65000,65000,65000,0
|
|
20240912,180900,159501900,65000,65000,65000,65000,0
|
|
20240912,180800,159501900,65000,65000,65000,65000,0
|
|
20240912,180700,159501900,65000,65000,65000,65000,0
|
|
20240912,180600,159501900,65000,65000,65000,65000,0
|
|
20240912,180500,159501900,65000,65000,65000,65000,0
|
|
20240912,180400,159501900,65000,65000,65000,65000,0
|
|
20240912,180300,159501900,65000,65000,65000,65000,0
|
|
20240912,180200,159501900,65000,65000,65000,65000,0
|
|
20240912,180100,159501900,65000,65000,65000,65000,0
|
|
20240912,180000,159501900,65000,65000,65000,65000,0
|
|
20240912,175900,159501900,65000,65000,65000,65000,0
|
|
20240912,175800,159501900,65000,65000,65000,65000,0
|
|
20240912,175700,159501900,65000,65000,65000,65000,0
|
|
20240912,175600,159501900,65000,65000,65000,65000,0
|
|
20240912,175500,159501900,65000,65000,65000,65000,0
|
|
20240912,175400,159501900,65000,65000,65000,65000,0
|
|
20240912,175300,159501900,65000,65000,65000,65000,0
|
|
20240912,175200,159501900,65000,65000,65000,65000,0
|
|
20240912,175100,159501900,65000,65000,65000,65000,0
|
|
20240912,175000,159501900,65000,65000,65000,65000,0
|
|
20240912,174900,159501900,65000,65000,65000,65000,0
|
|
20240912,174800,159501900,65000,65000,65000,65000,0
|
|
20240912,174700,159501900,65000,65000,65000,65000,0
|
|
20240912,174600,159501900,65000,65000,65000,65000,431
|
|
20240912,174500,159501900,65000,65000,65000,65000,0
|
|
20240912,174400,159501900,65000,65000,65000,65000,0
|
|
20240912,174300,159501900,65000,65000,65000,65000,0
|
|
20240912,174200,159501900,65000,65000,65000,65000,0
|
|
20240912,174100,159501900,65000,65000,65000,65000,0
|
|
20240912,174000,159501900,65000,65000,65000,65000,0
|
|
20240912,173900,159501900,65000,65000,65000,65000,0
|
|
20240912,173800,159501900,65000,65000,65000,65000,0
|
|
20240912,173700,159501900,65000,65000,65000,65000,0
|
|
20240912,173600,159501900,65000,65000,65000,65000,0
|
|
20240912,173500,159501900,65000,65000,65000,65000,0
|
|
20240912,173400,159501900,65000,65000,65000,65000,0
|
|
20240912,173300,159501900,65000,65000,65000,65000,0
|
|
20240912,173200,159501900,65000,65000,65000,65000,0
|
|
20240912,173100,159501900,65000,65000,65000,65000,0
|
|
20240912,173000,159501900,65000,65000,65000,65000,0
|
|
20240912,172900,159501900,65000,65000,65000,65000,0
|
|
20240912,172800,159501900,65000,65000,65000,65000,0
|
|
20240912,172700,159501900,65000,65000,65000,65000,0
|
|
20240912,172600,159501900,65000,65000,65000,65000,0
|
|
20240912,172500,159501900,65000,65000,65000,65000,0
|
|
20240912,172400,159501900,65000,65000,65000,65000,0
|
|
20240912,172300,159501900,65000,65000,65000,65000,0
|
|
20240912,172200,159501900,65000,65000,65000,65000,0
|
|
20240912,172100,159501900,65000,65000,65000,65000,0
|
|
20240912,172000,159501900,65000,65000,65000,65000,0
|
|
20240912,171900,159501900,65000,65000,65000,65000,0
|
|
20240912,171800,159501900,65000,65000,65000,65000,0
|
|
20240912,171700,159501900,65000,65000,65000,65000,0
|
|
20240912,171600,159501900,65000,65000,65000,65000,431
|
|
20240912,171500,159501900,65000,65000,65000,65000,0
|
|
20240912,171400,159501900,65000,65000,65000,65000,0
|
|
20240912,171300,159501900,65000,65000,65000,65000,0
|
|
20240912,171200,159501900,65000,65000,65000,65000,0
|
|
20240912,171100,159501900,65000,65000,65000,65000,0
|
|
20240912,171000,159501900,65000,65000,65000,65000,0
|
|
20240912,170900,159501900,65000,65000,65000,65000,0
|
|
20240912,170800,159501900,65000,65000,65000,65000,0
|
|
20240912,170700,159501900,65000,65000,65000,65000,0
|
|
20240912,170600,159501900,65000,65000,65000,65000,0
|
|
20240912,170500,159501900,65000,65000,65000,65000,0
|
|
20240912,170400,159501900,65000,65000,65000,65000,0
|
|
20240912,170300,159501900,65000,65000,65000,65000,0
|
|
20240912,170200,159501900,65000,65000,65000,65000,0
|
|
20240912,170100,159501900,65000,65000,65000,65000,0
|
|
20240912,170000,159501900,65000,65000,65000,65000,0
|
|
20240912,165900,159501900,65000,65000,65000,65000,0
|
|
20240912,165800,159501900,65000,65000,65000,65000,0
|
|
20240912,165700,159501900,65000,65000,65000,65000,0
|
|
20240912,165600,159501900,65000,65000,65000,65000,0
|
|
20240912,165500,159501900,65000,65000,65000,65000,0
|
|
20240912,165400,159501900,65000,65000,65000,65000,0
|
|
20240912,165300,159501900,65000,65000,65000,65000,0
|
|
20240912,165200,159501900,65000,65000,65000,65000,0
|
|
20240912,165100,159501900,65000,65000,65000,65000,0
|
|
20240912,165000,159501900,65000,65000,65000,65000,0
|
|
20240912,164900,159501900,65000,65000,65000,65000,0
|
|
20240912,164800,159501900,65000,65000,65000,65000,0
|
|
20240912,164700,159501900,65000,65000,65000,65000,0
|
|
20240912,164600,159501900,65000,65000,65000,65000,431
|
|
20240912,164500,159501900,65000,65000,65000,65000,0
|
|
20240912,164400,159501900,65000,65000,65000,65000,0
|
|
20240912,164300,159501900,65000,65000,65000,65000,0
|
|
20240912,164200,159501900,65000,65000,65000,65000,0
|
|
20240912,164100,159501900,65000,65000,65000,65000,0
|
|
20240912,164000,159501900,65000,65000,65000,65000,0
|
|
20240912,163900,159501900,65000,65000,65000,65000,0
|
|
20240912,163800,159501900,65000,65000,65000,65000,0
|
|
20240912,163700,159501900,65000,65000,65000,65000,0
|
|
20240912,163600,159501900,65000,65000,65000,65000,0
|
|
20240912,163500,159501900,65000,65000,65000,65000,0
|
|
20240912,163400,159501900,65000,65000,65000,65000,0
|
|
20240912,163300,159501900,65000,65000,65000,65000,0
|
|
20240912,163200,159501900,65000,65000,65000,65000,0
|
|
20240912,163100,159501900,65000,65000,65000,65000,0
|
|
20240912,163000,159501900,65000,65000,65000,65000,0
|
|
20240912,162900,159501900,65000,65000,65000,65000,0
|
|
20240912,162800,159501900,65000,65000,65000,65000,0
|
|
20240912,162700,159501900,65000,65000,65000,65000,0
|
|
20240912,162600,159501900,65000,65000,65000,65000,0
|
|
20240912,162500,159501900,65000,65000,65000,65000,0
|
|
20240912,162400,159501900,65000,65000,65000,65000,0
|
|
20240912,162300,159501900,65000,65000,65000,65000,0
|
|
20240912,162200,159501900,65000,65000,65000,65000,0
|
|
20240912,162100,159501900,65000,65000,65000,65000,0
|
|
20240912,162000,159501900,65000,65000,65000,65000,0
|
|
20240912,161900,159501900,65000,65000,65000,65000,0
|
|
20240912,161800,159501900,65000,65000,65000,65000,0
|
|
20240912,161700,159501900,65000,65000,65000,65000,0
|
|
20240912,161600,159501900,65000,65000,65000,65000,431
|
|
20240912,161500,159501900,65000,65000,65000,65000,0
|
|
20240912,161400,159501900,65000,65000,65000,65000,0
|
|
20240912,161300,159501900,65000,65000,65000,65000,0
|
|
20240912,161200,159501900,65000,65000,65000,65000,0
|
|
20240912,161100,159501900,65000,65000,65000,65000,0
|
|
20240912,161000,159501900,65000,65000,65000,65000,0
|
|
20240912,160900,159501900,65000,65000,65000,65000,0
|
|
20240912,160800,159501900,65000,65000,65000,65000,0
|
|
20240912,160700,159501900,65000,65000,65000,65000,0
|
|
20240912,160600,159501900,65000,65000,65000,65000,0
|
|
20240912,160500,159501900,65000,65000,65000,65000,0
|
|
20240912,160400,159501900,65000,65000,65000,65000,0
|
|
20240912,160300,159501900,65000,65000,65000,65000,0
|
|
20240912,160200,159501900,65000,65000,65000,65000,0
|
|
20240912,160100,159501900,65000,65000,65000,65000,0
|
|
20240912,160000,159501900,65000,65000,65000,65000,0
|
|
20240912,155900,159501900,65000,65000,65000,65000,0
|
|
20240912,155800,159501900,65000,65000,65000,65000,0
|
|
20240912,155700,159501900,65000,65000,65000,65000,0
|
|
20240912,155600,159501900,65000,65000,65000,65000,0
|
|
20240912,155500,159501900,65000,65000,65000,65000,0
|
|
20240912,155400,159501900,65000,65000,65000,65000,0
|
|
20240912,155300,159501900,65000,65000,65000,65000,0
|
|
20240912,155200,159501900,65000,65000,65000,65000,0
|
|
20240912,155100,159501900,65000,65000,65000,65000,0
|
|
20240912,155000,159501900,65000,65000,65000,65000,0
|
|
20240912,154900,159501900,65000,65000,65000,65000,0
|
|
20240912,154800,159501900,65000,65000,65000,65000,0
|
|
20240912,154700,159501900,65000,65000,65000,65000,0
|
|
20240912,154600,159501900,65000,65000,65000,65000,431
|
|
20240912,154500,159501900,65000,65000,65000,65000,0
|
|
20240912,154400,159501900,65000,65000,65000,65000,0
|
|
20240912,154300,159501900,65000,65000,65000,65000,0
|
|
20240912,154200,159501900,65000,65000,65000,65000,0
|
|
20240912,154100,159501900,65000,65000,65000,65000,0
|
|
20240912,154000,159501900,65000,65000,65000,65000,0
|
|
20240912,153900,159501900,65000,65000,65000,65000,0
|
|
20240912,153800,159501900,65000,65000,65000,65000,0
|
|
20240912,153700,159501900,65000,65000,65000,65000,0
|
|
20240912,153600,159501900,65000,65000,65000,65000,0
|
|
20240912,153500,159501900,65000,65000,65000,65000,0
|
|
20240912,153400,159501900,65000,65000,65000,65000,0
|
|
20240912,153300,159501900,65000,65000,65000,65000,0
|
|
20240912,153200,159501900,65000,65000,65000,65000,0
|
|
20240912,153100,159501900,65000,65000,65000,65000,0
|
|
20240912,153000,159501900,65000,65000,65000,65000,431
|
|
20240912,152900,131486900,65500,65500,65500,65500,0
|
|
20240912,152800,131486900,65500,65500,65500,65500,0
|
|
20240912,152700,131486900,65500,65500,65500,65500,0
|
|
20240912,152600,131486900,65500,65500,65500,65500,0
|
|
20240912,152500,131486900,65500,65500,65500,65500,0
|
|
20240912,152400,131486900,65500,65500,65500,65500,0
|
|
20240912,152300,131486900,65500,65500,65500,65500,0
|
|
20240912,152200,131486900,65500,65500,65500,65500,0
|
|
20240912,152100,131486900,65500,65500,65500,65500,0
|
|
20240912,152000,131486900,65500,65500,65500,65500,0
|
|
20240912,151900,131486900,65500,65500,65600,65500,25
|
|
20240912,151800,129849100,65400,65400,65400,65400,13
|
|
20240912,151700,128998900,65500,65400,65500,65400,3
|
|
20240912,151600,128802600,65400,65400,65400,65400,3
|
|
20240912,151500,128606400,65300,65300,65300,65300,0
|
|
20240912,151400,128606400,65300,65300,65300,65300,10
|
|
20240912,151300,127953400,65300,65300,65300,65300,0
|
|
20240912,151200,127953400,65300,65300,65300,65300,0
|
|
20240912,151100,127953400,65300,65300,65300,65300,0
|
|
20240912,151000,127953400,65300,65300,65300,65300,0
|
|
20240912,150900,127953400,65300,65300,65300,65300,2
|
|
20240912,150800,127822800,65400,65400,65400,65400,0
|
|
20240912,150700,127822800,65400,65400,65400,65400,0
|
|
20240912,150600,127822800,65400,65200,65400,65200,42
|
|
20240912,150500,125079500,65200,65200,65200,65200,170
|
|
20240912,150400,113995500,65000,65000,65000,65000,0
|
|
20240912,150300,113995500,65000,65000,65000,65000,0
|
|
20240912,150200,113995500,65000,65000,65000,65000,0
|
|
20240912,150100,113995500,65000,65000,65000,65000,0
|
|
20240912,150000,113995500,65000,65000,65000,65000,2
|
|
20240912,145900,113865500,65000,65000,65000,65000,0
|
|
20240912,145800,113865500,65000,65000,65000,65000,0
|
|
20240912,145700,113865500,65000,65000,65000,65000,0
|
|
20240912,145600,113865500,65000,65000,65000,65000,0
|
|
20240912,145500,113865500,65000,65000,65000,65000,0
|
|
20240912,145400,113865500,65000,65000,65000,65000,0
|
|
20240912,145300,113865500,65000,65000,65000,65000,0
|
|
20240912,145200,113865500,65000,65200,65200,65000,130
|
|
20240912,145100,105404100,65100,65100,65100,65100,0
|
|
20240912,145000,105404100,65100,65100,65100,65100,1
|
|
20240912,144900,105339000,65100,65100,65100,65100,0
|
|
20240912,144800,105339000,65100,65100,65100,65100,0
|
|
20240912,144700,105339000,65100,65100,65100,65100,28
|
|
20240912,144600,103516200,65200,65200,65200,65200,0
|
|
20240912,144500,103516200,65200,65200,65200,65200,0
|
|
20240912,144400,103516200,65200,65200,65200,65200,0
|
|
20240912,144300,103516200,65200,65200,65200,65200,1
|
|
20240912,144200,103451000,65100,65100,65100,65100,0
|
|
20240912,144100,103451000,65100,65100,65100,65100,0
|
|
20240912,144000,103451000,65100,65100,65100,65100,0
|
|
20240912,143900,103451000,65100,65100,65100,65100,0
|
|
20240912,143800,103451000,65100,65100,65100,65100,2
|
|
20240912,143700,103320800,65100,65100,65100,65100,0
|
|
20240912,143600,103320800,65100,65100,65100,65100,0
|
|
20240912,143500,103320800,65100,65100,65100,65100,0
|
|
20240912,143400,103320800,65100,65100,65100,65100,0
|
|
20240912,143300,103320800,65100,65100,65100,65100,0
|
|
20240912,143200,103320800,65100,65100,65100,65100,0
|
|
20240912,143100,103320800,65100,65100,65100,65100,0
|
|
20240912,143000,103320800,65100,65100,65100,65100,1
|
|
20240912,142900,103255700,65200,65200,65200,65200,0
|
|
20240912,142800,103255700,65200,65200,65200,65200,0
|
|
20240912,142700,103255700,65200,65200,65200,65200,0
|
|
20240912,142600,103255700,65200,65200,65200,65200,0
|
|
20240912,142500,103255700,65200,65200,65200,65200,11
|
|
20240912,142400,102538500,65100,65100,65100,65100,0
|
|
20240912,142300,102538500,65100,65100,65100,65100,0
|
|
20240912,142200,102538500,65100,65100,65100,65100,0
|
|
20240912,142100,102538500,65100,65100,65100,65100,71
|
|
20240912,142000,97916400,65100,65100,65100,65100,31
|
|
20240912,141900,95898300,65000,65000,65000,65000,0
|
|
20240912,141800,95898300,65000,65000,65000,65000,0
|
|
20240912,141700,95898300,65000,65000,65000,65000,0
|
|
20240912,141600,95898300,65000,65000,65000,65000,1
|
|
20240912,141500,95833300,65000,65000,65000,65000,7
|
|
20240912,141400,95378300,65000,65000,65000,65000,0
|
|
20240912,141300,95378300,65000,65000,65000,65000,0
|
|
20240912,141200,95378300,65000,65000,65000,65000,0
|
|
20240912,141100,95378300,65000,65000,65000,65000,1
|
|
20240912,141000,95313300,65000,65000,65000,65000,1
|
|
20240912,140900,95248300,65000,65000,65000,65000,0
|
|
20240912,140800,95248300,65000,65000,65000,65000,0
|
|
20240912,140700,95248300,65000,65000,65000,65000,0
|
|
20240912,140600,95248300,65000,65000,65000,65000,0
|
|
20240912,140500,95248300,65000,65000,65000,65000,0
|
|
20240912,140400,95248300,65000,65000,65000,65000,0
|
|
20240912,140300,95248300,65000,65000,65000,65000,0
|
|
20240912,140200,95248300,65000,65000,65000,65000,0
|
|
20240912,140100,95248300,65000,65000,65000,65000,0
|
|
20240912,140000,95248300,65000,65000,65000,65000,0
|
|
20240912,135900,95248300,65000,65200,65200,65000,11
|
|
20240912,135800,94531500,65000,65000,65000,65000,0
|
|
20240912,135700,94531500,65000,65000,65000,65000,0
|
|
20240912,135600,94531500,65000,65000,65000,65000,0
|
|
20240912,135500,94531500,65000,65000,65000,65000,0
|
|
20240912,135400,94531500,65000,65000,65000,65000,0
|
|
20240912,135300,94531500,65000,65000,65000,65000,0
|
|
20240912,135200,94531500,65000,65000,65000,65000,1
|
|
20240912,135100,94466500,65000,65000,65000,65000,1
|
|
20240912,135000,94401500,65000,65000,65000,65000,1
|
|
20240912,134900,94336500,65200,65200,65200,65200,0
|
|
20240912,134800,94336500,65200,65200,65200,65200,0
|
|
20240912,134700,94336500,65200,65200,65200,65200,0
|
|
20240912,134600,94336500,65200,65200,65200,65200,0
|
|
20240912,134500,94336500,65200,65200,65200,65200,0
|
|
20240912,134400,94336500,65200,65200,65200,65200,0
|
|
20240912,134300,94336500,65200,65200,65200,65200,0
|
|
20240912,134200,94336500,65200,65200,65200,65200,1
|
|
20240912,134100,94271300,65000,65000,65000,65000,0
|
|
20240912,134000,94271300,65000,65000,65000,65000,0
|
|
20240912,133900,94271300,65000,65000,65000,65000,0
|
|
20240912,133800,94271300,65000,65000,65000,65000,0
|
|
20240912,133700,94271300,65000,65000,65000,65000,0
|
|
20240912,133600,94271300,65000,65000,65000,65000,0
|
|
20240912,133500,94271300,65000,65000,65000,65000,0
|
|
20240912,133400,94271300,65000,65000,65000,65000,0
|
|
20240912,133300,94271300,65000,65000,65000,65000,0
|
|
20240912,133200,94271300,65000,65000,65000,65000,2
|
|
20240912,133100,94141300,65000,65000,65000,65000,1
|
|
20240912,133000,94076300,65000,65000,65000,65000,1
|
|
20240912,132900,94011300,65000,65000,65000,65000,0
|
|
20240912,132800,94011300,65000,65000,65000,65000,0
|
|
20240912,132700,94011300,65000,65000,65000,65000,0
|
|
20240912,132600,94011300,65000,65000,65000,65000,0
|
|
20240912,132500,94011300,65000,65000,65000,65000,0
|
|
20240912,132400,94011300,65000,65000,65000,65000,0
|
|
20240912,132300,94011300,65000,65100,65100,65000,49
|
|
20240912,132200,90825900,65200,65200,65200,65200,1
|
|
20240912,132100,90760700,65100,65100,65100,65100,0
|
|
20240912,132000,90760700,65100,65100,65100,65100,0
|
|
20240912,131900,90760700,65100,65100,65100,65100,0
|
|
20240912,131800,90760700,65100,65100,65100,65100,0
|
|
20240912,131700,90760700,65100,65100,65100,65100,2
|
|
20240912,131600,90630500,65100,65100,65100,65100,0
|
|
20240912,131500,90630500,65100,65100,65100,65100,0
|
|
20240912,131400,90630500,65100,65100,65100,65100,0
|
|
20240912,131300,90630500,65100,65100,65100,65100,0
|
|
20240912,131200,90630500,65100,65100,65100,65100,1
|
|
20240912,131100,90565400,65100,65100,65100,65100,1
|
|
20240912,131000,90500300,65100,65100,65100,65100,1
|
|
20240912,130900,90435200,65200,65200,65200,65200,0
|
|
20240912,130800,90435200,65200,65200,65200,65200,0
|
|
20240912,130700,90435200,65200,65200,65200,65200,0
|
|
20240912,130600,90435200,65200,65200,65200,65200,0
|
|
20240912,130500,90435200,65200,65200,65200,65200,0
|
|
20240912,130400,90435200,65200,65200,65200,65200,0
|
|
20240912,130300,90435200,65200,65200,65200,65200,0
|
|
20240912,130200,90435200,65200,65200,65200,65200,1
|
|
20240912,130100,90370000,65200,65200,65200,65200,0
|
|
20240912,130000,90370000,65200,65200,65200,65200,1
|
|
20240912,125900,90304800,65200,65200,65200,65200,0
|
|
20240912,125800,90304800,65200,65200,65200,65200,0
|
|
20240912,125700,90304800,65200,65200,65200,65200,0
|
|
20240912,125600,90304800,65200,65200,65200,65200,0
|
|
20240912,125500,90304800,65200,65200,65200,65200,10
|
|
20240912,125400,89652800,65100,65100,65100,65100,0
|
|
20240912,125300,89652800,65100,65100,65100,65100,0
|
|
20240912,125200,89652800,65100,65100,65100,65100,1
|
|
20240912,125100,89587700,65000,65000,65000,65000,1
|
|
20240912,125000,89522700,65100,65100,65100,65100,1
|
|
20240912,124900,89457600,65100,65100,65100,65100,0
|
|
20240912,124800,89457600,65100,65100,65100,65100,0
|
|
20240912,124700,89457600,65100,65100,65100,65100,10
|
|
20240912,124600,88806600,65000,65100,65100,65000,30
|
|
20240912,124500,86854000,65100,65100,65100,65100,15
|
|
20240912,124400,85877500,65100,65100,65100,65100,15
|
|
20240912,124300,84901000,65100,65100,65100,65100,0
|
|
20240912,124200,84901000,65100,65100,65100,65100,1
|
|
20240912,124100,84835900,65000,65000,65000,65000,0
|
|
20240912,124000,84835900,65000,65000,65000,65000,0
|
|
20240912,123900,84835900,65000,65000,65000,65000,0
|
|
20240912,123800,84835900,65000,65000,65000,65000,0
|
|
20240912,123700,84835900,65000,65000,65000,65000,0
|
|
20240912,123600,84835900,65000,65000,65000,65000,0
|
|
20240912,123500,84835900,65000,65000,65000,65000,0
|
|
20240912,123400,84835900,65000,65000,65000,65000,0
|
|
20240912,123300,84835900,65000,65000,65000,65000,0
|
|
20240912,123200,84835900,65000,65000,65000,65000,0
|
|
20240912,123100,84835900,65000,65000,65000,65000,2
|
|
20240912,123000,84705900,65000,65000,65000,65000,0
|
|
20240912,122900,84705900,65000,65000,65000,65000,0
|
|
20240912,122800,84705900,65000,65000,65000,65000,0
|
|
20240912,122700,84705900,65000,65000,65000,65000,0
|
|
20240912,122600,84705900,65000,65000,65000,65000,0
|
|
20240912,122500,84705900,65000,65000,65000,65000,0
|
|
20240912,122400,84705900,65000,65000,65000,65000,0
|
|
20240912,122300,84705900,65000,65000,65000,65000,0
|
|
20240912,122200,84705900,65000,65000,65000,65000,0
|
|
20240912,122100,84705900,65000,65000,65000,65000,0
|
|
20240912,122000,84705900,65000,65000,65000,65000,0
|
|
20240912,121900,84705900,65000,65000,65000,65000,0
|
|
20240912,121800,84705900,65000,65000,65000,65000,0
|
|
20240912,121700,84705900,65000,65000,65000,65000,24
|
|
20240912,121600,83145900,65000,65000,65000,65000,0
|
|
20240912,121500,83145900,65000,65000,65000,65000,0
|
|
20240912,121400,83145900,65000,65000,65000,65000,0
|
|
20240912,121300,83145900,65000,65000,65000,65000,0
|
|
20240912,121200,83145900,65000,65000,65000,65000,0
|
|
20240912,121100,83145900,65000,65000,65000,65000,2
|
|
20240912,121000,83015900,65100,65100,65100,65100,1
|
|
20240912,120900,82950800,65000,65000,65000,65000,0
|
|
20240912,120800,82950800,65000,65000,65000,65000,0
|
|
20240912,120700,82950800,65000,65000,65000,65000,0
|
|
20240912,120600,82950800,65000,65000,65000,65000,0
|
|
20240912,120500,82950800,65000,65000,65000,65000,105
|
|
20240912,120400,76125800,65000,65000,65000,65000,43
|
|
20240912,120300,73330800,65100,65100,65100,65100,9
|
|
20240912,120200,72744900,65000,65100,65100,65000,94
|
|
20240912,120100,66630500,65200,65200,65200,65200,0
|
|
20240912,120000,66630500,65200,65200,65200,65200,1
|
|
20240912,115900,66565300,65100,65100,65100,65100,0
|
|
20240912,115800,66565300,65100,65100,65100,65100,0
|
|
20240912,115700,66565300,65100,65100,65100,65100,0
|
|
20240912,115600,66565300,65100,65100,65100,65100,1
|
|
20240912,115500,66500200,65100,65100,65100,65100,0
|
|
20240912,115400,66500200,65100,65100,65100,65100,0
|
|
20240912,115300,66500200,65100,65100,65100,65100,0
|
|
20240912,115200,66500200,65100,65100,65100,65100,1
|
|
20240912,115100,66435100,65100,65100,65100,65100,2
|
|
20240912,115000,66304900,65200,65200,65200,65200,0
|
|
20240912,114900,66304900,65200,65200,65200,65200,1
|
|
20240912,114800,66239700,65200,65200,65200,65200,0
|
|
20240912,114700,66239700,65200,65200,65200,65200,0
|
|
20240912,114600,66239700,65200,65200,65200,65200,10
|
|
20240912,114500,65587700,65200,65200,65200,65200,0
|
|
20240912,114400,65587700,65200,65200,65200,65200,0
|
|
20240912,114300,65587700,65200,65200,65200,65200,0
|
|
20240912,114200,65587700,65200,65200,65200,65200,1
|
|
20240912,114100,65522500,65200,65200,65200,65200,0
|
|
20240912,114000,65522500,65200,65200,65200,65200,1
|
|
20240912,113900,65457300,65100,65100,65100,65100,0
|
|
20240912,113800,65457300,65100,65100,65100,65100,0
|
|
20240912,113700,65457300,65100,65100,65100,65100,0
|
|
20240912,113600,65457300,65100,65100,65100,65100,0
|
|
20240912,113500,65457300,65100,65100,65100,65100,0
|
|
20240912,113400,65457300,65100,65100,65100,65100,0
|
|
20240912,113300,65457300,65100,65100,65100,65100,0
|
|
20240912,113200,65457300,65100,65100,65100,65100,1
|
|
20240912,113100,65392200,65100,65100,65100,65100,1
|
|
20240912,113000,65327100,65100,65100,65100,65100,0
|
|
20240912,112900,65327100,65100,65100,65100,65100,0
|
|
20240912,112800,65327100,65100,65100,65100,65100,0
|
|
20240912,112700,65327100,65100,65100,65100,65100,1
|
|
20240912,112600,65262000,65200,65200,65200,65200,0
|
|
20240912,112500,65262000,65200,65200,65200,65200,0
|
|
20240912,112400,65262000,65200,65200,65200,65200,0
|
|
20240912,112300,65262000,65200,65200,65200,65200,0
|
|
20240912,112200,65262000,65200,65200,65200,65200,0
|
|
20240912,112100,65262000,65200,65200,65200,65200,0
|
|
20240912,112000,65262000,65200,65200,65200,65200,1
|
|
20240912,111900,65196800,65200,65200,65200,65200,0
|
|
20240912,111800,65196800,65200,65200,65200,65200,0
|
|
20240912,111700,65196800,65200,65200,65200,65200,2
|
|
20240912,111600,65066400,65200,65200,65200,65200,3
|
|
20240912,111500,64870800,65100,65100,65100,65100,0
|
|
20240912,111400,64870800,65100,65100,65100,65100,0
|
|
20240912,111300,64870800,65100,65100,65100,65100,0
|
|
20240912,111200,64870800,65100,65100,65100,65100,1
|
|
20240912,111100,64805700,65100,65100,65100,65100,1
|
|
20240912,111000,64740600,65200,65200,65200,65200,0
|
|
20240912,110900,64740600,65200,65200,65200,65200,0
|
|
20240912,110800,64740600,65200,65200,65200,65200,0
|
|
20240912,110700,64740600,65200,65200,65200,65200,0
|
|
20240912,110600,64740600,65200,65200,65200,65200,0
|
|
20240912,110500,64740600,65200,65200,65200,65200,0
|
|
20240912,110400,64740600,65200,65200,65200,65200,0
|
|
20240912,110300,64740600,65200,65200,65200,65200,1
|
|
20240912,110200,64675400,65100,65100,65100,65100,61
|
|
20240912,110100,60704300,65100,65100,65100,65100,0
|
|
20240912,110000,60704300,65100,65100,65100,65100,1
|
|
20240912,105900,60639200,65000,65000,65000,65000,0
|
|
20240912,105800,60639200,65000,65000,65000,65000,0
|
|
20240912,105700,60639200,65000,65000,65000,65000,0
|
|
20240912,105600,60639200,65000,65000,65000,65000,0
|
|
20240912,105500,60639200,65000,65000,65000,65000,0
|
|
20240912,105400,60639200,65000,65000,65000,65000,0
|
|
20240912,105300,60639200,65000,65000,65000,65000,0
|
|
20240912,105200,60639200,65000,65000,65000,65000,0
|
|
20240912,105100,60639200,65000,64900,65000,64900,3
|
|
20240912,105000,60444400,64900,64900,64900,64900,0
|
|
20240912,104900,60444400,64900,64900,64900,64900,0
|
|
20240912,104800,60444400,64900,64900,64900,64900,0
|
|
20240912,104700,60444400,64900,64900,64900,64900,0
|
|
20240912,104600,60444400,64900,64900,64900,64900,0
|
|
20240912,104500,60444400,64900,65000,65000,64900,100
|
|
20240912,104400,53954100,65100,65100,65100,65100,0
|
|
20240912,104300,53954100,65100,65100,65100,65100,0
|
|
20240912,104200,53954100,65100,65100,65100,65100,3
|
|
20240912,104100,53758800,65100,65100,65100,65100,0
|
|
20240912,104000,53758800,65100,65100,65100,65100,1
|
|
20240912,103900,53693700,65000,65000,65000,65000,0
|
|
20240912,103800,53693700,65000,65000,65000,65000,0
|
|
20240912,103700,53693700,65000,65000,65000,65000,0
|
|
20240912,103600,53693700,65000,65000,65000,65000,0
|
|
20240912,103500,53693700,65000,65000,65000,65000,0
|
|
20240912,103400,53693700,65000,65000,65000,65000,0
|
|
20240912,103300,53693700,65000,65000,65000,65000,0
|
|
20240912,103200,53693700,65000,65000,65000,65000,2
|
|
20240912,103100,53563700,65000,65000,65000,65000,2
|
|
20240912,103000,53433700,65000,65000,65000,65000,0
|
|
20240912,102900,53433700,65000,65000,65000,65000,0
|
|
20240912,102800,53433700,65000,65000,65000,65000,0
|
|
20240912,102700,53433700,65000,65000,65000,65000,16
|
|
20240912,102600,52393700,65100,65100,65100,65100,0
|
|
20240912,102500,52393700,65100,65100,65100,65100,0
|
|
20240912,102400,52393700,65100,65100,65100,65100,0
|
|
20240912,102300,52393700,65100,65100,65100,65100,0
|
|
20240912,102200,52393700,65100,65100,65100,65100,1
|
|
20240912,102100,52328600,65100,65100,65100,65100,0
|
|
20240912,102000,52328600,65100,65100,65100,65100,1
|
|
20240912,101900,52263500,65000,65000,65000,65000,10
|
|
20240912,101800,51613500,65000,65000,65000,65000,0
|
|
20240912,101700,51613500,65000,65000,65000,65000,0
|
|
20240912,101600,51613500,65000,65000,65000,65000,5
|
|
20240912,101500,51288500,64900,64900,64900,64900,0
|
|
20240912,101400,51288500,64900,64900,64900,64900,0
|
|
20240912,101300,51288500,64900,64900,64900,64900,0
|
|
20240912,101200,51288500,64900,64900,64900,64900,16
|
|
20240912,101100,50250100,64900,64900,64900,64900,2
|
|
20240912,101000,50120300,65100,65100,65100,65100,0
|
|
20240912,100900,50120300,65100,65100,65100,65100,0
|
|
20240912,100800,50120300,65100,65100,65100,65100,0
|
|
20240912,100700,50120300,65100,65100,65100,65100,0
|
|
20240912,100600,50120300,65100,65100,65100,65100,0
|
|
20240912,100500,50120300,65100,65100,65100,65100,0
|
|
20240912,100400,50120300,65100,65100,65100,65100,0
|
|
20240912,100300,50120300,65100,65100,65100,65100,0
|
|
20240912,100200,50120300,65100,65100,65100,65100,4
|
|
20240912,100100,49859900,65100,65100,65100,65100,1
|
|
20240912,100000,49794800,65100,65100,65100,65100,3
|
|
20240912,095900,49599500,64900,64900,64900,64900,0
|
|
20240912,095800,49599500,64900,64900,64900,64900,0
|
|
20240912,095700,49599500,64900,64900,64900,64900,30
|
|
20240912,095600,47652500,65000,65000,65000,65000,0
|
|
20240912,095500,47652500,65000,65000,65000,65000,27
|
|
20240912,095400,45897500,65000,65000,65000,65000,10
|
|
20240912,095300,45247500,65000,65000,65000,65000,0
|
|
20240912,095200,45247500,65000,65000,65000,65000,2
|
|
20240912,095100,45117500,65000,65000,65000,65000,3
|
|
20240912,095000,44922500,65000,65000,65000,65000,0
|
|
20240912,094900,44922500,65000,65000,65000,65000,0
|
|
20240912,094800,44922500,65000,65000,65000,65000,0
|
|
20240912,094700,44922500,65000,65000,65000,65000,0
|
|
20240912,094600,44922500,65000,65000,65000,65000,0
|
|
20240912,094500,44922500,65000,65000,65000,65000,5
|
|
20240912,094400,44597500,65000,65000,65000,65000,0
|
|
20240912,094300,44597500,65000,65100,65100,65000,34
|
|
20240912,094200,42384500,65100,65100,65100,65100,0
|
|
20240912,094100,42384500,65100,65100,65100,65100,5
|
|
20240912,094000,42059000,65000,65000,65000,65000,0
|
|
20240912,093900,42059000,65000,65000,65000,65000,0
|
|
20240912,093800,42059000,65000,65000,65000,65000,0
|
|
20240912,093700,42059000,65000,65000,65000,65000,1
|
|
20240912,093600,41994000,65000,65000,65000,65000,6
|
|
20240912,093500,41604000,65000,65000,65000,65000,0
|
|
20240912,093400,41604000,65000,65000,65000,65000,1
|
|
20240912,093300,41539000,65000,65000,65000,65000,1
|
|
20240912,093200,41474000,64900,65100,65100,64900,7
|
|
20240912,093100,41019300,64900,64900,65000,64900,7
|
|
20240912,093000,40564700,64900,65000,65000,64900,3
|
|
20240912,092900,40369900,65000,65000,65000,65000,1
|
|
20240912,092800,40304900,65000,65000,65000,65000,16
|
|
20240912,092700,39264900,65000,65000,65000,65000,0
|
|
20240912,092600,39264900,65000,65000,65000,65000,0
|
|
20240912,092500,39264900,65000,65000,65000,65000,37
|
|
20240912,092400,36859900,65000,65000,65000,65000,0
|
|
20240912,092300,36859900,65000,65100,65100,65000,112
|
|
20240912,092200,29568800,65100,65100,65100,65100,3
|
|
20240912,092100,29373500,65000,65100,65100,65000,25
|
|
20240912,092000,27747200,65100,65000,65100,65000,3
|
|
20240912,091900,27552000,65000,65000,65000,65000,0
|
|
20240912,091800,27552000,65000,65000,65000,65000,1
|
|
20240912,091700,27487000,65000,65000,65000,64900,62
|
|
20240912,091600,23460000,65000,65000,65000,65000,2
|
|
20240912,091500,23330000,65000,65000,65000,65000,20
|
|
20240912,091400,22030000,64800,64900,64900,64800,139
|
|
20240912,091300,13013100,65000,65100,65100,65000,105
|
|
20240912,091200,6185400,65100,65200,65200,65100,10
|
|
20240912,091100,5534300,65200,65200,65200,65200,1
|
|
20240912,091000,5469100,65200,65200,65200,65200,2
|
|
20240912,090900,5338700,65100,65200,65200,65100,4
|
|
20240912,090800,5078000,65200,65100,65300,65100,36
|
|
20240912,090700,2734000,65100,65100,65100,65100,0
|
|
20240912,090600,2734000,65100,65200,65200,65100,12
|
|
20240912,090500,1951800,65400,65400,65400,65400,0
|
|
20240912,090400,1951800,65400,65400,65400,65400,1
|
|
20240912,090300,1886400,65400,65400,65400,65400,0
|
|
20240912,090200,1886400,65400,65400,65400,65400,1
|
|
20240912,090100,1821000,65000,65100,65100,65000,12
|
|
20240912,090000,1040000,65000,65000,65000,65000,16
|