653 lines
33 KiB
CSV
653 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240924,195000,146248900,66800,66800,66800,66800,19
|
|
20240924,194900,146248900,66800,66800,66800,66800,0
|
|
20240924,194800,146248900,66800,66800,66800,66800,0
|
|
20240924,194700,146248900,66800,66800,66800,66800,0
|
|
20240924,194600,146248900,66800,66800,66800,66800,0
|
|
20240924,194500,146248900,66800,66800,66800,66800,0
|
|
20240924,194400,146248900,66800,66800,66800,66800,0
|
|
20240924,194300,146248900,66800,66800,66800,66800,0
|
|
20240924,194200,146248900,66800,66800,66800,66800,0
|
|
20240924,194100,146248900,66800,66800,66800,66800,0
|
|
20240924,194000,146248900,66800,66800,66800,66800,0
|
|
20240924,193900,146248900,66800,66800,66800,66800,0
|
|
20240924,193800,146248900,66800,66800,66800,66800,0
|
|
20240924,193700,146248900,66800,66800,66800,66800,0
|
|
20240924,193600,146248900,66800,66800,66800,66800,0
|
|
20240924,193500,146248900,66800,66800,66800,66800,0
|
|
20240924,193400,146248900,66800,66800,66800,66800,0
|
|
20240924,193300,146248900,66800,66800,66800,66800,0
|
|
20240924,193200,146248900,66800,66800,66800,66800,0
|
|
20240924,193100,146248900,66800,66800,66800,66800,0
|
|
20240924,193000,146248900,66800,66800,66800,66800,0
|
|
20240924,192900,146248900,66800,66800,66800,66800,0
|
|
20240924,192800,146248900,66800,66800,66800,66800,0
|
|
20240924,192700,146248900,66800,66800,66800,66800,0
|
|
20240924,192600,146248900,66800,66800,66800,66800,0
|
|
20240924,192500,146248900,66800,66800,66800,66800,0
|
|
20240924,192400,146248900,66800,66800,66800,66800,0
|
|
20240924,192300,146248900,66800,66800,66800,66800,0
|
|
20240924,192200,146248900,66800,66800,66800,66800,0
|
|
20240924,192100,146248900,66800,66800,66800,66800,0
|
|
20240924,192000,146248900,66800,66800,66800,66800,19
|
|
20240924,191900,146248900,66800,66800,66800,66800,0
|
|
20240924,191800,146248900,66800,66800,66800,66800,0
|
|
20240924,191700,146248900,66800,66800,66800,66800,0
|
|
20240924,191600,146248900,66800,66800,66800,66800,0
|
|
20240924,191500,146248900,66800,66800,66800,66800,0
|
|
20240924,191400,146248900,66800,66800,66800,66800,0
|
|
20240924,191300,146248900,66800,66800,66800,66800,0
|
|
20240924,191200,146248900,66800,66800,66800,66800,0
|
|
20240924,191100,146248900,66800,66800,66800,66800,0
|
|
20240924,191000,146248900,66800,66800,66800,66800,0
|
|
20240924,190900,146248900,66800,66800,66800,66800,0
|
|
20240924,190800,146248900,66800,66800,66800,66800,0
|
|
20240924,190700,146248900,66800,66800,66800,66800,0
|
|
20240924,190600,146248900,66800,66800,66800,66800,0
|
|
20240924,190500,146248900,66800,66800,66800,66800,0
|
|
20240924,190400,146248900,66800,66800,66800,66800,0
|
|
20240924,190300,146248900,66800,66800,66800,66800,0
|
|
20240924,190200,146248900,66800,66800,66800,66800,0
|
|
20240924,190100,146248900,66800,66800,66800,66800,0
|
|
20240924,190000,146248900,66800,66800,66800,66800,0
|
|
20240924,185900,146248900,66800,66800,66800,66800,0
|
|
20240924,185800,146248900,66800,66800,66800,66800,0
|
|
20240924,185700,146248900,66800,66800,66800,66800,0
|
|
20240924,185600,146248900,66800,66800,66800,66800,0
|
|
20240924,185500,146248900,66800,66800,66800,66800,0
|
|
20240924,185400,146248900,66800,66800,66800,66800,0
|
|
20240924,185300,146248900,66800,66800,66800,66800,0
|
|
20240924,185200,146248900,66800,66800,66800,66800,0
|
|
20240924,185100,146248900,66800,66800,66800,66800,0
|
|
20240924,185000,146248900,66800,66800,66800,66800,19
|
|
20240924,184900,146248900,66800,66800,66800,66800,0
|
|
20240924,184800,146248900,66800,66800,66800,66800,0
|
|
20240924,184700,146248900,66800,66800,66800,66800,0
|
|
20240924,184600,146248900,66800,66800,66800,66800,0
|
|
20240924,184500,146248900,66800,66800,66800,66800,0
|
|
20240924,184400,146248900,66800,66800,66800,66800,0
|
|
20240924,184300,146248900,66800,66800,66800,66800,0
|
|
20240924,184200,146248900,66800,66800,66800,66800,0
|
|
20240924,184100,146248900,66800,66800,66800,66800,0
|
|
20240924,184000,146248900,66800,66800,66800,66800,0
|
|
20240924,183900,146248900,66800,66800,66800,66800,0
|
|
20240924,183800,146248900,66800,66800,66800,66800,0
|
|
20240924,183700,146248900,66800,66800,66800,66800,0
|
|
20240924,183600,146248900,66800,66800,66800,66800,0
|
|
20240924,183500,146248900,66800,66800,66800,66800,0
|
|
20240924,183400,146248900,66800,66800,66800,66800,0
|
|
20240924,183300,146248900,66800,66800,66800,66800,0
|
|
20240924,183200,146248900,66800,66800,66800,66800,0
|
|
20240924,183100,146248900,66800,66800,66800,66800,0
|
|
20240924,183000,146248900,66800,66800,66800,66800,0
|
|
20240924,182900,146248900,66800,66800,66800,66800,0
|
|
20240924,182800,146248900,66800,66800,66800,66800,0
|
|
20240924,182700,146248900,66800,66800,66800,66800,0
|
|
20240924,182600,146248900,66800,66800,66800,66800,0
|
|
20240924,182500,146248900,66800,66800,66800,66800,0
|
|
20240924,182400,146248900,66800,66800,66800,66800,0
|
|
20240924,182300,146248900,66800,66800,66800,66800,0
|
|
20240924,182200,146248900,66800,66800,66800,66800,0
|
|
20240924,182100,146248900,66800,66800,66800,66800,0
|
|
20240924,182000,146248900,66800,66800,66800,66800,19
|
|
20240924,181900,146248900,66800,66800,66800,66800,0
|
|
20240924,181800,146248900,66800,66800,66800,66800,0
|
|
20240924,181700,146248900,66800,66800,66800,66800,0
|
|
20240924,181600,146248900,66800,66800,66800,66800,0
|
|
20240924,181500,146248900,66800,66800,66800,66800,0
|
|
20240924,181400,146248900,66800,66800,66800,66800,0
|
|
20240924,181300,146248900,66800,66800,66800,66800,0
|
|
20240924,181200,146248900,66800,66800,66800,66800,0
|
|
20240924,181100,146248900,66800,66800,66800,66800,0
|
|
20240924,181000,146248900,66800,66800,66800,66800,0
|
|
20240924,180900,146248900,66800,66800,66800,66800,0
|
|
20240924,180800,146248900,66800,66800,66800,66800,0
|
|
20240924,180700,146248900,66800,66800,66800,66800,0
|
|
20240924,180600,146248900,66800,66800,66800,66800,0
|
|
20240924,180500,146248900,66800,66800,66800,66800,0
|
|
20240924,180400,146248900,66800,66800,66800,66800,0
|
|
20240924,180300,146248900,66800,66800,66800,66800,0
|
|
20240924,180200,146248900,66800,66800,66800,66800,0
|
|
20240924,180100,146248900,66800,66800,66800,66800,0
|
|
20240924,180000,146248900,66800,66800,66800,66800,0
|
|
20240924,175900,146248900,66800,66800,66800,66800,0
|
|
20240924,175800,146248900,66800,66800,66800,66800,0
|
|
20240924,175700,146248900,66800,66800,66800,66800,0
|
|
20240924,175600,146248900,66800,66800,66800,66800,0
|
|
20240924,175500,146248900,66800,66800,66800,66800,0
|
|
20240924,175400,146248900,66800,66800,66800,66800,0
|
|
20240924,175300,146248900,66800,66800,66800,66800,0
|
|
20240924,175200,146248900,66800,66800,66800,66800,0
|
|
20240924,175100,146248900,66800,66800,66800,66800,0
|
|
20240924,175000,146248900,66800,66800,66800,66800,19
|
|
20240924,174900,146248900,66800,66800,66800,66800,0
|
|
20240924,174800,146248900,66800,66800,66800,66800,0
|
|
20240924,174700,146248900,66800,66800,66800,66800,0
|
|
20240924,174600,146248900,66800,66800,66800,66800,0
|
|
20240924,174500,146248900,66800,66800,66800,66800,0
|
|
20240924,174400,146248900,66800,66800,66800,66800,0
|
|
20240924,174300,146248900,66800,66800,66800,66800,0
|
|
20240924,174200,146248900,66800,66800,66800,66800,0
|
|
20240924,174100,146248900,66800,66800,66800,66800,0
|
|
20240924,174000,146248900,66800,66800,66800,66800,0
|
|
20240924,173900,146248900,66800,66800,66800,66800,0
|
|
20240924,173800,146248900,66800,66800,66800,66800,0
|
|
20240924,173700,146248900,66800,66800,66800,66800,0
|
|
20240924,173600,146248900,66800,66800,66800,66800,0
|
|
20240924,173500,146248900,66800,66800,66800,66800,0
|
|
20240924,173400,146248900,66800,66800,66800,66800,0
|
|
20240924,173300,146248900,66800,66800,66800,66800,0
|
|
20240924,173200,146248900,66800,66800,66800,66800,0
|
|
20240924,173100,146248900,66800,66800,66800,66800,0
|
|
20240924,173000,146248900,66800,66800,66800,66800,0
|
|
20240924,172900,146248900,66800,66800,66800,66800,0
|
|
20240924,172800,146248900,66800,66800,66800,66800,0
|
|
20240924,172700,146248900,66800,66800,66800,66800,0
|
|
20240924,172600,146248900,66800,66800,66800,66800,0
|
|
20240924,172500,146248900,66800,66800,66800,66800,0
|
|
20240924,172400,146248900,66800,66800,66800,66800,0
|
|
20240924,172300,146248900,66800,66800,66800,66800,0
|
|
20240924,172200,146248900,66800,66800,66800,66800,0
|
|
20240924,172100,146248900,66800,66800,66800,66800,0
|
|
20240924,172000,146248900,66800,66800,66800,66800,19
|
|
20240924,171900,146248900,66800,66800,66800,66800,0
|
|
20240924,171800,146248900,66800,66800,66800,66800,0
|
|
20240924,171700,146248900,66800,66800,66800,66800,0
|
|
20240924,171600,146248900,66800,66800,66800,66800,0
|
|
20240924,171500,146248900,66800,66800,66800,66800,0
|
|
20240924,171400,146248900,66800,66800,66800,66800,0
|
|
20240924,171300,146248900,66800,66800,66800,66800,0
|
|
20240924,171200,146248900,66800,66800,66800,66800,0
|
|
20240924,171100,146248900,66800,66800,66800,66800,0
|
|
20240924,171000,146248900,66800,66800,66800,66800,0
|
|
20240924,170900,146248900,66800,66800,66800,66800,0
|
|
20240924,170800,146248900,66800,66800,66800,66800,0
|
|
20240924,170700,146248900,66800,66800,66800,66800,0
|
|
20240924,170600,146248900,66800,66800,66800,66800,0
|
|
20240924,170500,146248900,66800,66800,66800,66800,0
|
|
20240924,170400,146248900,66800,66800,66800,66800,0
|
|
20240924,170300,146248900,66800,66800,66800,66800,0
|
|
20240924,170200,146248900,66800,66800,66800,66800,0
|
|
20240924,170100,146248900,66800,66800,66800,66800,0
|
|
20240924,170000,146248900,66800,66800,66800,66800,0
|
|
20240924,165900,146248900,66800,66800,66800,66800,0
|
|
20240924,165800,146248900,66800,66800,66800,66800,0
|
|
20240924,165700,146248900,66800,66800,66800,66800,0
|
|
20240924,165600,146248900,66800,66800,66800,66800,0
|
|
20240924,165500,146248900,66800,66800,66800,66800,0
|
|
20240924,165400,146248900,66800,66800,66800,66800,0
|
|
20240924,165300,146248900,66800,66800,66800,66800,0
|
|
20240924,165200,146248900,66800,66800,66800,66800,0
|
|
20240924,165100,146248900,66800,66800,66800,66800,0
|
|
20240924,165000,146248900,66800,66800,66800,66800,19
|
|
20240924,164900,146248900,66800,66800,66800,66800,0
|
|
20240924,164800,146248900,66800,66800,66800,66800,0
|
|
20240924,164700,146248900,66800,66800,66800,66800,0
|
|
20240924,164600,146248900,66800,66800,66800,66800,0
|
|
20240924,164500,146248900,66800,66800,66800,66800,0
|
|
20240924,164400,146248900,66800,66800,66800,66800,0
|
|
20240924,164300,146248900,66800,66800,66800,66800,0
|
|
20240924,164200,146248900,66800,66800,66800,66800,0
|
|
20240924,164100,146248900,66800,66800,66800,66800,0
|
|
20240924,164000,146248900,66800,66800,66800,66800,0
|
|
20240924,163900,146248900,66800,66800,66800,66800,0
|
|
20240924,163800,146248900,66800,66800,66800,66800,0
|
|
20240924,163700,146248900,66800,66800,66800,66800,0
|
|
20240924,163600,146248900,66800,66800,66800,66800,0
|
|
20240924,163500,146248900,66800,66800,66800,66800,0
|
|
20240924,163400,146248900,66800,66800,66800,66800,0
|
|
20240924,163300,146248900,66800,66800,66800,66800,0
|
|
20240924,163200,146248900,66800,66800,66800,66800,0
|
|
20240924,163100,146248900,66800,66800,66800,66800,0
|
|
20240924,163000,146248900,66800,66800,66800,66800,0
|
|
20240924,162900,146248900,66800,66800,66800,66800,0
|
|
20240924,162800,146248900,66800,66800,66800,66800,0
|
|
20240924,162700,146248900,66800,66800,66800,66800,0
|
|
20240924,162600,146248900,66800,66800,66800,66800,0
|
|
20240924,162500,146248900,66800,66800,66800,66800,0
|
|
20240924,162400,146248900,66800,66800,66800,66800,0
|
|
20240924,162300,146248900,66800,66800,66800,66800,0
|
|
20240924,162200,146248900,66800,66800,66800,66800,0
|
|
20240924,162100,146248900,66800,66800,66800,66800,0
|
|
20240924,162000,146248900,66800,66800,66800,66800,19
|
|
20240924,161900,146248900,66800,66800,66800,66800,0
|
|
20240924,161800,146248900,66800,66800,66800,66800,0
|
|
20240924,161700,146248900,66800,66800,66800,66800,0
|
|
20240924,161600,146248900,66800,66800,66800,66800,0
|
|
20240924,161500,146248900,66800,66800,66800,66800,0
|
|
20240924,161400,146248900,66800,66800,66800,66800,0
|
|
20240924,161300,146248900,66800,66800,66800,66800,0
|
|
20240924,161200,146248900,66800,66800,66800,66800,0
|
|
20240924,161100,146248900,66800,66800,66800,66800,0
|
|
20240924,161000,146248900,66800,66800,66800,66800,0
|
|
20240924,160900,146248900,66800,66800,66800,66800,0
|
|
20240924,160800,146248900,66800,66800,66800,66800,0
|
|
20240924,160700,146248900,66800,66800,66800,66800,0
|
|
20240924,160600,146248900,66800,66800,66800,66800,0
|
|
20240924,160500,146248900,66800,66800,66800,66800,0
|
|
20240924,160400,146248900,66800,66800,66800,66800,0
|
|
20240924,160300,146248900,66800,66800,66800,66800,0
|
|
20240924,160200,146248900,66800,66800,66800,66800,0
|
|
20240924,160100,146248900,66800,66800,66800,66800,0
|
|
20240924,160000,146248900,66800,66800,66800,66800,0
|
|
20240924,155900,146248900,66800,66800,66800,66800,0
|
|
20240924,155800,146248900,66800,66800,66800,66800,0
|
|
20240924,155700,146248900,66800,66800,66800,66800,0
|
|
20240924,155600,146248900,66800,66800,66800,66800,0
|
|
20240924,155500,146248900,66800,66800,66800,66800,0
|
|
20240924,155400,146248900,66800,66800,66800,66800,0
|
|
20240924,155300,146248900,66800,66800,66800,66800,0
|
|
20240924,155200,146248900,66800,66800,66800,66800,0
|
|
20240924,155100,146248900,66800,66800,66800,66800,0
|
|
20240924,155000,146248900,66800,66800,66800,66800,19
|
|
20240924,154900,146248900,66800,66800,66800,66800,0
|
|
20240924,154800,146248900,66800,66800,66800,66800,0
|
|
20240924,154700,146248900,66800,66800,66800,66800,0
|
|
20240924,154600,146248900,66800,66800,66800,66800,0
|
|
20240924,154500,146248900,66800,66800,66800,66800,0
|
|
20240924,154400,146248900,66800,66800,66800,66800,0
|
|
20240924,154300,146248900,66800,66800,66800,66800,0
|
|
20240924,154200,146248900,66800,66800,66800,66800,0
|
|
20240924,154100,146248900,66800,66800,66800,66800,0
|
|
20240924,154000,146248900,66800,66800,66800,66800,0
|
|
20240924,153900,146248900,66800,66800,66800,66800,0
|
|
20240924,153800,146248900,66800,66800,66800,66800,0
|
|
20240924,153700,146248900,66800,66800,66800,66800,0
|
|
20240924,153600,146248900,66800,66800,66800,66800,0
|
|
20240924,153500,146248900,66800,66800,66800,66800,0
|
|
20240924,153400,146248900,66800,66800,66800,66800,0
|
|
20240924,153300,146248900,66800,66800,66800,66800,0
|
|
20240924,153200,146248900,66800,66800,66800,66800,0
|
|
20240924,153100,146248900,66800,66800,66800,66800,0
|
|
20240924,153000,146248900,66800,66800,66800,66800,19
|
|
20240924,152900,144979700,66800,66800,66800,66800,0
|
|
20240924,152800,144979700,66800,66800,66800,66800,0
|
|
20240924,152700,144979700,66800,66800,66800,66800,0
|
|
20240924,152600,144979700,66800,66800,66800,66800,0
|
|
20240924,152500,144979700,66800,66800,66800,66800,0
|
|
20240924,152400,144979700,66800,66800,66800,66800,0
|
|
20240924,152300,144979700,66800,66800,66800,66800,0
|
|
20240924,152200,144979700,66800,66800,66800,66800,0
|
|
20240924,152100,144979700,66800,66800,66800,66800,0
|
|
20240924,152000,144979700,66800,66800,66800,66800,0
|
|
20240924,151900,144979700,66800,66700,66800,66600,4
|
|
20240924,151800,144712900,66800,66800,66800,66800,0
|
|
20240924,151700,144712900,66800,67000,67000,66800,6
|
|
20240924,151600,144311300,66900,66900,66900,66900,0
|
|
20240924,151500,144311300,66900,66900,66900,66900,0
|
|
20240924,151400,144311300,66900,66900,66900,66900,1
|
|
20240924,151300,144244400,66800,66800,66800,66800,1
|
|
20240924,151200,144177600,66800,66800,66800,66800,0
|
|
20240924,151100,144177600,66800,66800,66800,66800,0
|
|
20240924,151000,144177600,66800,66800,66800,66800,2
|
|
20240924,150900,144044000,67000,67000,67000,67000,0
|
|
20240924,150800,144044000,67000,67000,67000,67000,0
|
|
20240924,150700,144044000,67000,66900,67000,66900,5
|
|
20240924,150600,143709400,66900,66900,66900,66900,0
|
|
20240924,150500,143709400,66900,66900,66900,66900,0
|
|
20240924,150400,143709400,66900,66900,66900,66900,0
|
|
20240924,150300,143709400,66900,66900,66900,66900,1
|
|
20240924,150200,143642500,66900,66900,66900,66900,0
|
|
20240924,150100,143642500,66900,66900,66900,66900,0
|
|
20240924,150000,143642500,66900,66900,66900,66900,1
|
|
20240924,145900,143575600,66900,66900,66900,66900,0
|
|
20240924,145800,143575600,66900,66900,66900,66900,5
|
|
20240924,145700,143241100,66900,66900,66900,66800,10
|
|
20240924,145600,142572600,66800,66800,66800,66800,0
|
|
20240924,145500,142572600,66800,66800,66800,66800,0
|
|
20240924,145400,142572600,66800,66800,66800,66800,0
|
|
20240924,145300,142572600,66800,66800,66800,66800,0
|
|
20240924,145200,142572600,66800,66800,66800,66800,0
|
|
20240924,145100,142572600,66800,66800,66800,66800,1
|
|
20240924,145000,142505800,66500,66500,66500,66500,46
|
|
20240924,144900,139446800,66900,66900,66900,66900,0
|
|
20240924,144800,139446800,66900,66700,66900,66700,5
|
|
20240924,144700,139112600,66600,66600,66600,66600,0
|
|
20240924,144600,139112600,66600,66600,66600,66600,0
|
|
20240924,144500,139112600,66600,66600,66600,66600,4
|
|
20240924,144400,138846200,66900,66900,66900,66900,0
|
|
20240924,144300,138846200,66900,66900,66900,66900,0
|
|
20240924,144200,138846200,66900,66900,66900,66900,0
|
|
20240924,144100,138846200,66900,66900,66900,66900,0
|
|
20240924,144000,138846200,66900,66900,66900,66900,0
|
|
20240924,143900,138846200,66900,66900,66900,66900,0
|
|
20240924,143800,138846200,66900,66800,66900,66800,4
|
|
20240924,143700,138578800,66500,66500,66500,66500,0
|
|
20240924,143600,138578800,66500,66500,66500,66500,0
|
|
20240924,143500,138578800,66500,66500,66500,66500,0
|
|
20240924,143400,138578800,66500,66500,66500,66500,0
|
|
20240924,143300,138578800,66500,66500,66500,66500,0
|
|
20240924,143200,138578800,66500,66500,66500,66500,0
|
|
20240924,143100,138578800,66500,66500,66500,66500,0
|
|
20240924,143000,138578800,66500,66600,66600,66500,49
|
|
20240924,142900,135320100,66900,66900,66900,66900,0
|
|
20240924,142800,135320100,66900,66800,66900,66800,5
|
|
20240924,142700,134985900,66800,66800,66800,66800,0
|
|
20240924,142600,134985900,66800,66800,66800,66800,1
|
|
20240924,142500,134919100,66600,66700,66700,66600,46
|
|
20240924,142400,131854900,66600,66600,66600,66600,0
|
|
20240924,142300,131854900,66600,66700,66700,66600,51
|
|
20240924,142200,128456900,66800,66800,66800,66800,0
|
|
20240924,142100,128456900,66800,66800,66800,66800,230
|
|
20240924,142000,113092900,66900,66900,66900,66900,1
|
|
20240924,141900,113026000,66800,66800,66800,66800,1
|
|
20240924,141800,112959200,66800,66600,66800,66600,5
|
|
20240924,141700,112625400,66600,66600,66600,66600,0
|
|
20240924,141600,112625400,66600,66600,66600,66600,0
|
|
20240924,141500,112625400,66600,66600,66600,66600,0
|
|
20240924,141400,112625400,66600,66600,66600,66600,0
|
|
20240924,141300,112625400,66600,66600,66600,66600,1
|
|
20240924,141200,112558800,66700,66700,66700,66700,0
|
|
20240924,141100,112558800,66700,66700,66700,66700,0
|
|
20240924,141000,112558800,66700,66800,66800,66700,3
|
|
20240924,140900,112358600,66900,66800,66900,66700,38
|
|
20240924,140800,109819000,66700,66700,66700,66700,1
|
|
20240924,140700,109752300,66700,66700,66700,66700,1
|
|
20240924,140600,109685600,66600,66600,66600,66600,0
|
|
20240924,140500,109685600,66600,66600,66600,66600,0
|
|
20240924,140400,109685600,66600,66600,66600,66600,0
|
|
20240924,140300,109685600,66600,66600,66600,66600,0
|
|
20240924,140200,109685600,66600,66600,66600,66600,0
|
|
20240924,140100,109685600,66600,66600,66600,66600,0
|
|
20240924,140000,109685600,66600,66600,66600,66600,2
|
|
20240924,135900,109552400,66700,66600,66700,66600,6
|
|
20240924,135800,109152400,66600,66600,66600,66600,2
|
|
20240924,135700,109019200,66600,66600,66600,66600,2
|
|
20240924,135600,108886000,66600,66600,66600,66600,3
|
|
20240924,135500,108686200,66600,66600,66600,66600,2
|
|
20240924,135400,108553000,66600,66600,66600,66600,2
|
|
20240924,135300,108419800,66600,66600,66600,66600,2
|
|
20240924,135200,108286600,66700,66600,66700,66600,3
|
|
20240924,135100,108086700,66600,66600,66600,66600,1
|
|
20240924,135000,108020100,66600,66500,66600,66500,5
|
|
20240924,134900,107687200,66600,66600,66700,66600,9
|
|
20240924,134800,107087300,66700,66600,66700,66600,3
|
|
20240924,134700,106887400,66600,66600,66600,66600,2
|
|
20240924,134600,106754200,66600,66600,66600,66600,1
|
|
20240924,134500,106687600,66600,66600,66600,66600,4
|
|
20240924,134400,106421200,66600,66600,66600,66600,2
|
|
20240924,134300,106288000,66600,66500,66600,66500,4
|
|
20240924,134200,106021800,66500,66500,66500,66500,1
|
|
20240924,134100,105955300,66500,66500,66500,66500,2
|
|
20240924,134000,105822300,66600,66600,66600,66600,0
|
|
20240924,133900,105822300,66600,66400,66600,66400,25
|
|
20240924,133800,104158100,66400,66400,66400,66400,2
|
|
20240924,133700,104025300,66400,66400,66400,66400,3
|
|
20240924,133600,103826100,66400,66400,66400,66400,6
|
|
20240924,133500,103427700,66500,66500,66500,66500,2
|
|
20240924,133400,103294700,66500,66500,66500,66500,2
|
|
20240924,133300,103161700,66500,66500,66500,66500,2
|
|
20240924,133200,103028700,66500,66500,66500,66500,3
|
|
20240924,133100,102829200,66500,66500,66500,66500,2
|
|
20240924,133000,102696200,66500,66600,66700,66500,9
|
|
20240924,132900,102096900,66500,66500,66500,66500,2
|
|
20240924,132800,101963900,66500,66500,66500,66500,2
|
|
20240924,132700,101830900,66400,66400,66400,66400,2
|
|
20240924,132600,101698100,66400,66400,66400,66400,4
|
|
20240924,132500,101432500,66400,66400,66400,66400,2
|
|
20240924,132400,101299700,66400,66400,66400,66400,1
|
|
20240924,132300,101233300,66400,66400,66400,66400,2
|
|
20240924,132200,101100500,66400,66400,66400,66400,2
|
|
20240924,132100,100967700,66400,66500,66500,66400,3
|
|
20240924,132000,100768400,66600,66400,66600,66400,7
|
|
20240924,131900,100302700,66400,66400,66400,66400,1
|
|
20240924,131800,100236300,66400,66400,66400,66400,2
|
|
20240924,131700,100103500,66400,66400,66400,66400,2
|
|
20240924,131600,99970700,66400,66400,66400,66400,2
|
|
20240924,131500,99837900,66400,66500,66500,66400,14
|
|
20240924,131400,98907100,66500,66500,66500,66500,2
|
|
20240924,131300,98774100,66500,66500,66500,66500,2
|
|
20240924,131200,98641100,66500,66500,66500,66500,2
|
|
20240924,131100,98508100,66500,66500,66500,66500,4
|
|
20240924,131000,98242100,66400,66400,66500,66400,8
|
|
20240924,130900,97710300,66400,66400,66400,66400,2
|
|
20240924,130800,97577500,66400,66400,66400,66400,2
|
|
20240924,130700,97444700,66400,66400,66400,66400,2
|
|
20240924,130600,97311900,66400,66400,66400,66400,2
|
|
20240924,130500,97179100,66400,66400,66400,66400,1
|
|
20240924,130400,97112700,66400,66400,66400,66400,4
|
|
20240924,130300,96847100,66400,66400,66400,66400,2
|
|
20240924,130200,96714300,66400,66400,66400,66400,2
|
|
20240924,130100,96581500,66500,66500,66500,66500,2
|
|
20240924,130000,96448500,66500,66400,66500,66400,7
|
|
20240924,125900,95983200,66400,66400,66400,66400,4
|
|
20240924,125800,95717600,66400,66400,66400,66400,2
|
|
20240924,125700,95584800,66400,66400,66400,66400,2
|
|
20240924,125600,95452000,66500,66400,66500,66400,2
|
|
20240924,125500,95319100,66400,66400,66400,66400,2
|
|
20240924,125400,95186300,66400,66400,66400,66400,2
|
|
20240924,125300,95053500,66400,66400,66400,66400,4
|
|
20240924,125200,94787900,66400,66400,66400,66400,1
|
|
20240924,125100,94721500,66500,66500,66500,66400,21
|
|
20240924,125000,93325200,66400,66400,66400,66400,3
|
|
20240924,124900,93126000,66400,66400,66400,66400,2
|
|
20240924,124800,92993200,66400,66400,66400,66400,3
|
|
20240924,124700,92794000,66400,66400,66400,66400,2
|
|
20240924,124600,92661200,66400,66400,66400,66400,2
|
|
20240924,124500,92528400,66400,66400,66400,66400,2
|
|
20240924,124400,92395600,66400,66400,66400,66400,2
|
|
20240924,124300,92262800,66400,66400,66400,66400,2
|
|
20240924,124200,92130000,66400,66400,66400,66400,3
|
|
20240924,124100,91930800,66400,66500,66500,66400,6
|
|
20240924,124000,91532000,66400,66400,66400,66400,2
|
|
20240924,123900,91399200,66400,66400,66400,66400,2
|
|
20240924,123800,91266400,66400,66400,66400,66400,1
|
|
20240924,123700,91200000,66400,66400,66400,66400,4
|
|
20240924,123600,90934400,66400,66400,66400,66400,2
|
|
20240924,123500,90801600,66400,66400,66400,66400,2
|
|
20240924,123400,90668800,66400,66400,66400,66400,1
|
|
20240924,123300,90602400,66400,66400,66400,66400,6
|
|
20240924,123200,90204000,66300,66300,66300,66300,2
|
|
20240924,123100,90071400,66400,66300,66400,66300,7
|
|
20240924,123000,89606800,66300,66300,66300,66300,4
|
|
20240924,122900,89341600,66300,66300,66300,66300,1
|
|
20240924,122800,89275300,66300,66300,66300,66300,2
|
|
20240924,122700,89142700,66400,66400,66400,66400,11
|
|
20240924,122600,88412300,66300,66300,66300,66300,4
|
|
20240924,122500,88147100,66300,66300,66300,66300,1
|
|
20240924,122400,88080800,66300,66300,66300,66300,7
|
|
20240924,122300,87616700,66300,66300,66300,66300,2
|
|
20240924,122200,87484100,66300,66300,66300,66300,2
|
|
20240924,122100,87351500,66300,66400,66400,66300,7
|
|
20240924,122000,86886900,66300,66300,66300,66300,3
|
|
20240924,121900,86688000,66300,66300,66300,66300,2
|
|
20240924,121800,86555400,66300,66300,66300,66300,0
|
|
20240924,121700,86555400,66300,66400,66400,66300,352
|
|
20240924,121600,63204500,66500,66500,66500,66500,0
|
|
20240924,121500,63204500,66500,66500,66500,66500,3
|
|
20240924,121400,63005000,66500,66500,66500,66500,2
|
|
20240924,121300,62872000,66500,66500,66500,66500,2
|
|
20240924,121200,62739000,66500,66500,66500,66500,2
|
|
20240924,121100,62606000,66600,66500,66600,66500,6
|
|
20240924,121000,62206500,66500,66500,66500,66500,3
|
|
20240924,120900,62007000,66500,66500,66500,66500,4
|
|
20240924,120800,61741000,66500,66500,66500,66500,2
|
|
20240924,120700,61608000,66500,66500,66500,66500,2
|
|
20240924,120600,61475000,66500,66500,66500,66500,1
|
|
20240924,120500,61408500,66500,66500,66500,66500,2
|
|
20240924,120400,61275500,66500,66500,66500,66500,2
|
|
20240924,120300,61142500,66500,66500,66500,66500,4
|
|
20240924,120200,60876500,66500,66600,66600,66500,5
|
|
20240924,120100,60543600,66500,66600,66600,66500,3
|
|
20240924,120000,60344000,66600,66500,66600,66500,3
|
|
20240924,115900,60144400,66500,66500,66500,66500,2
|
|
20240924,115800,60011400,66500,66500,66500,66500,3
|
|
20240924,115700,59811900,66500,66600,66600,66500,3
|
|
20240924,115600,59612300,66500,66500,66500,66500,2
|
|
20240924,115500,59479300,66600,66500,66600,66500,3
|
|
20240924,115400,59279700,66500,66500,66500,66500,2
|
|
20240924,115300,59146700,66500,66500,66500,66500,2
|
|
20240924,115200,59013700,66500,66500,66600,66500,8
|
|
20240924,115100,58481200,66500,66500,66500,66500,12
|
|
20240924,115000,57683200,66400,66400,66400,66400,3
|
|
20240924,114900,57484000,66400,66400,66400,66400,2
|
|
20240924,114800,57351200,66400,66400,66400,66400,4
|
|
20240924,114700,57085600,66400,66400,66400,66400,4
|
|
20240924,114600,56820000,66400,66400,66400,66400,2
|
|
20240924,114500,56687200,66400,66400,66400,66400,2
|
|
20240924,114400,56554400,66400,66400,66400,66400,1
|
|
20240924,114300,56488000,66400,66400,66400,66400,2
|
|
20240924,114200,56355200,66500,66500,66500,66500,5
|
|
20240924,114100,56022700,66400,66600,66600,66400,3
|
|
20240924,114000,55823300,66600,66400,66600,66400,4
|
|
20240924,113900,55557400,66500,66500,66500,66500,0
|
|
20240924,113800,55557400,66500,66500,66500,66500,2
|
|
20240924,113700,55424400,66500,66500,66500,66500,2
|
|
20240924,113600,55291400,66500,66500,66500,66500,4
|
|
20240924,113500,55025400,66500,66500,66500,66500,1
|
|
20240924,113400,54958900,66500,66500,66500,66500,2
|
|
20240924,113300,54825900,66500,66500,66500,66500,2
|
|
20240924,113200,54692900,66600,66500,66600,66500,7
|
|
20240924,113100,54226900,66500,66500,66500,66500,3
|
|
20240924,113000,54027400,66500,66500,66500,66500,4
|
|
20240924,112900,53761400,66500,66500,66500,66500,2
|
|
20240924,112800,53628400,66600,66500,66600,66500,3
|
|
20240924,112700,53428800,66500,66500,66500,66500,2
|
|
20240924,112600,53295800,66500,66500,66500,66500,2
|
|
20240924,112500,53162800,66500,66600,66600,66500,3
|
|
20240924,112400,52963100,66600,66600,66600,66600,2
|
|
20240924,112300,52829900,66600,66600,66600,66500,8
|
|
20240924,112200,52297300,66500,66600,66600,66500,12
|
|
20240924,112100,51498300,66500,66400,66500,66400,16
|
|
20240924,112000,50434400,66400,66400,66500,66400,4
|
|
20240924,111900,50168700,66300,66300,66300,66300,2
|
|
20240924,111800,50036100,66400,66300,66400,66300,5
|
|
20240924,111700,49704300,66300,66300,66300,66300,2
|
|
20240924,111600,49571700,66300,66300,66300,66300,1
|
|
20240924,111500,49505400,66500,66500,66500,66500,16
|
|
20240924,111400,48441400,66500,66500,66500,66500,4
|
|
20240924,111300,48175400,66600,66500,66600,66500,7
|
|
20240924,111200,47709400,66500,66500,66500,66500,1
|
|
20240924,111100,47642900,66500,66500,66500,66500,2
|
|
20240924,111000,47509900,66500,66500,66500,66500,5
|
|
20240924,110900,47177400,66500,66500,66500,66500,2
|
|
20240924,110800,47044400,66500,66500,66500,66500,3
|
|
20240924,110700,46844900,66500,66500,66500,66500,2
|
|
20240924,110600,46711900,66500,66500,66500,66500,2
|
|
20240924,110500,46578900,66500,66500,66500,66500,2
|
|
20240924,110400,46445900,66500,66500,66500,66500,2
|
|
20240924,110300,46312900,66500,66400,66600,66400,29
|
|
20240924,110200,44385500,66400,66400,66400,66400,2
|
|
20240924,110100,44252700,66400,66400,66400,66400,2
|
|
20240924,110000,44119900,66500,66400,66500,66400,4
|
|
20240924,105900,43854100,66400,66400,66400,66400,2
|
|
20240924,105800,43721300,66400,66400,66400,66400,1
|
|
20240924,105700,43654900,66400,66400,66400,66400,2
|
|
20240924,105600,43522100,66500,66400,66500,66400,3
|
|
20240924,105500,43322800,66500,66500,66500,66500,1
|
|
20240924,105400,43256300,66400,66400,66400,66400,1
|
|
20240924,105300,43189900,66600,66600,66600,66600,5
|
|
20240924,105200,42856900,66400,66400,66400,66400,0
|
|
20240924,105100,42856900,66400,66400,66400,66400,0
|
|
20240924,105000,42856900,66400,66400,66400,66400,2
|
|
20240924,104900,42724100,66600,66600,66600,66600,0
|
|
20240924,104800,42724100,66600,66600,66600,66600,0
|
|
20240924,104700,42724100,66600,66600,66600,66600,0
|
|
20240924,104600,42724100,66600,66600,66600,66600,1
|
|
20240924,104500,42657500,66600,66600,66600,66600,0
|
|
20240924,104400,42657500,66600,66600,66600,66600,4
|
|
20240924,104300,42391100,66400,66400,66400,66400,18
|
|
20240924,104200,41195900,66400,66500,66600,66400,67
|
|
20240924,104100,36740800,66500,66600,66600,66500,39
|
|
20240924,104000,34146000,66700,66700,66700,66700,123
|
|
20240924,103900,25941900,66800,66800,66800,66800,18
|
|
20240924,103800,24739500,66900,66900,66900,66900,0
|
|
20240924,103700,24739500,66900,66900,66900,66900,0
|
|
20240924,103600,24739500,66900,66900,66900,66900,0
|
|
20240924,103500,24739500,66900,66900,66900,66900,0
|
|
20240924,103400,24739500,66900,66900,66900,66900,4
|
|
20240924,103300,24471900,66900,66900,66900,66900,0
|
|
20240924,103200,24471900,66900,66900,66900,66900,4
|
|
20240924,103100,24204300,66800,66800,66800,66800,2
|
|
20240924,103000,24070700,66800,66800,66800,66800,0
|
|
20240924,102900,24070700,66800,66800,66800,66800,5
|
|
20240924,102800,23736700,66900,66900,66900,66900,0
|
|
20240924,102700,23736700,66900,66900,66900,66900,5
|
|
20240924,102600,23402200,66900,66900,66900,66900,0
|
|
20240924,102500,23402200,66900,66900,66900,66900,0
|
|
20240924,102400,23402200,66900,66900,66900,66900,0
|
|
20240924,102300,23402200,66900,66900,66900,66900,0
|
|
20240924,102200,23402200,66900,66900,66900,66900,5
|
|
20240924,102100,23067700,66900,66900,66900,66900,0
|
|
20240924,102000,23067700,66900,66900,66900,66900,3
|
|
20240924,101900,22867000,66900,66900,66900,66900,0
|
|
20240924,101800,22867000,66900,66900,66900,66900,0
|
|
20240924,101700,22867000,66900,66900,66900,66900,4
|
|
20240924,101600,22599400,67000,67000,67000,67000,0
|
|
20240924,101500,22599400,67000,67000,67000,67000,0
|
|
20240924,101400,22599400,67000,67000,67000,67000,0
|
|
20240924,101300,22599400,67000,67000,67000,67000,0
|
|
20240924,101200,22599400,67000,67000,67000,67000,4
|
|
20240924,101100,22331400,66900,66900,66900,66900,0
|
|
20240924,101000,22331400,66900,67000,67000,66900,47
|
|
20240924,100900,19186200,67000,67000,67000,67000,2
|
|
20240924,100800,19052200,67000,67000,67000,67000,5
|
|
20240924,100700,18717200,67000,67100,67100,67000,9
|
|
20240924,100600,18113800,67100,67100,67100,67100,0
|
|
20240924,100500,18113800,67100,67100,67100,67100,0
|
|
20240924,100400,18113800,67100,67100,67100,67100,0
|
|
20240924,100300,18113800,67100,67100,67100,67100,0
|
|
20240924,100200,18113800,67100,67100,67100,67100,5
|
|
20240924,100100,17778300,67100,67100,67100,67100,0
|
|
20240924,100000,17778300,67100,67100,67100,67100,6
|
|
20240924,095900,17375700,67100,67100,67100,67100,0
|
|
20240924,095800,17375700,67100,67100,67100,67100,1
|
|
20240924,095700,17308600,67100,67100,67100,67100,4
|
|
20240924,095600,17040200,67100,67100,67100,67100,0
|
|
20240924,095500,17040200,67100,67100,67100,67100,5
|
|
20240924,095400,16704700,67100,67100,67100,67100,0
|
|
20240924,095300,16704700,67100,67100,67100,67100,4
|
|
20240924,095200,16436300,66900,66900,66900,66900,0
|
|
20240924,095100,16436300,66900,66900,66900,66900,0
|
|
20240924,095000,16436300,66900,67000,67000,66900,3
|
|
20240924,094900,16235500,67000,67000,67000,67000,5
|
|
20240924,094800,15900500,67000,67000,67000,67000,4
|
|
20240924,094700,15632500,67000,67000,67000,67000,0
|
|
20240924,094600,15632500,67000,67000,67000,67000,0
|
|
20240924,094500,15632500,67000,67000,67000,67000,0
|
|
20240924,094400,15632500,67000,67000,67000,67000,0
|
|
20240924,094300,15632500,67000,67000,67000,67000,4
|
|
20240924,094200,15364500,67100,67100,67100,67100,0
|
|
20240924,094100,15364500,67100,67100,67100,67100,1
|
|
20240924,094000,15297400,67100,67100,67100,67100,3
|
|
20240924,093900,15096100,67100,67100,67100,67100,0
|
|
20240924,093800,15096100,67100,67000,67100,67000,5
|
|
20240924,093700,14760800,67100,67100,67100,67100,0
|
|
20240924,093600,14760800,67100,67100,67100,67100,1
|
|
20240924,093500,14693700,67000,67000,67000,67000,0
|
|
20240924,093400,14693700,67000,67000,67000,67000,0
|
|
20240924,093300,14693700,67000,67000,67000,67000,6
|
|
20240924,093200,14291700,67000,67000,67000,67000,0
|
|
20240924,093100,14291700,67000,67000,67000,67000,3
|
|
20240924,093000,14090700,67000,67000,67000,67000,34
|
|
20240924,092900,11812700,67000,67000,67000,67000,1
|
|
20240924,092800,11745700,67100,67100,67100,67100,4
|
|
20240924,092700,11477300,67100,67100,67100,67100,0
|
|
20240924,092600,11477300,67100,67100,67100,67100,0
|
|
20240924,092500,11477300,67100,67100,67100,67100,0
|
|
20240924,092400,11477300,67100,67100,67100,67100,2
|
|
20240924,092300,11343100,67100,67000,67100,67000,5
|
|
20240924,092200,11007700,67100,67100,67100,67100,0
|
|
20240924,092100,11007700,67100,67100,67100,67100,0
|
|
20240924,092000,11007700,67100,67000,67100,67000,5
|
|
20240924,091900,10672300,67000,67000,67000,67000,0
|
|
20240924,091800,10672300,67000,67100,67100,67000,11
|
|
20240924,091700,9935200,67100,67100,67100,67100,0
|
|
20240924,091600,9935200,67100,67100,67100,67100,0
|
|
20240924,091500,9935200,67100,67100,67100,67100,3
|
|
20240924,091400,9733900,67100,67100,67100,67100,4
|
|
20240924,091300,9465500,67100,67100,67100,67100,0
|
|
20240924,091200,9465500,67100,67100,67100,67100,0
|
|
20240924,091100,9465500,67100,67100,67100,67100,0
|
|
20240924,091000,9465500,67100,67100,67100,67100,2
|
|
20240924,090900,9331300,67100,67100,67100,67100,4
|
|
20240924,090800,9062900,66900,67100,67100,66900,16
|
|
20240924,090700,7989500,66900,66900,66900,66900,0
|
|
20240924,090600,7989500,66900,66900,66900,66900,0
|
|
20240924,090500,7989500,66900,66900,66900,66900,0
|
|
20240924,090400,7989500,66900,66900,66900,66900,4
|
|
20240924,090300,7721900,66900,66900,66900,66900,3
|
|
20240924,090200,7521200,66500,66500,66500,66500,76
|
|
20240924,090100,2467200,66500,66500,66500,66500,0
|
|
20240924,090000,2467200,66500,67100,67100,66400,37
|