654 lines
33 KiB
CSV
654 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240925,195100,237903000,66800,66800,66800,66800,98
|
|
20240925,195000,237903000,66800,66800,66800,66800,0
|
|
20240925,194900,237903000,66800,66800,66800,66800,0
|
|
20240925,194800,237903000,66800,66800,66800,66800,0
|
|
20240925,194700,237903000,66800,66800,66800,66800,0
|
|
20240925,194600,237903000,66800,66800,66800,66800,0
|
|
20240925,194500,237903000,66800,66800,66800,66800,0
|
|
20240925,194400,237903000,66800,66800,66800,66800,0
|
|
20240925,194300,237903000,66800,66800,66800,66800,0
|
|
20240925,194200,237903000,66800,66800,66800,66800,0
|
|
20240925,194100,237903000,66800,66800,66800,66800,0
|
|
20240925,194000,237903000,66800,66800,66800,66800,0
|
|
20240925,193900,237903000,66800,66800,66800,66800,0
|
|
20240925,193800,237903000,66800,66800,66800,66800,0
|
|
20240925,193700,237903000,66800,66800,66800,66800,0
|
|
20240925,193600,237903000,66800,66800,66800,66800,0
|
|
20240925,193500,237903000,66800,66800,66800,66800,0
|
|
20240925,193400,237903000,66800,66800,66800,66800,0
|
|
20240925,193300,237903000,66800,66800,66800,66800,0
|
|
20240925,193200,237903000,66800,66800,66800,66800,0
|
|
20240925,193100,237903000,66800,66800,66800,66800,0
|
|
20240925,193000,237903000,66800,66800,66800,66800,0
|
|
20240925,192900,237903000,66800,66800,66800,66800,0
|
|
20240925,192800,237903000,66800,66800,66800,66800,0
|
|
20240925,192700,237903000,66800,66800,66800,66800,0
|
|
20240925,192600,237903000,66800,66800,66800,66800,0
|
|
20240925,192500,237903000,66800,66800,66800,66800,0
|
|
20240925,192400,237903000,66800,66800,66800,66800,0
|
|
20240925,192300,237903000,66800,66800,66800,66800,0
|
|
20240925,192200,237903000,66800,66800,66800,66800,0
|
|
20240925,192100,237903000,66800,66800,66800,66800,98
|
|
20240925,192000,237903000,66800,66800,66800,66800,0
|
|
20240925,191900,237903000,66800,66800,66800,66800,0
|
|
20240925,191800,237903000,66800,66800,66800,66800,0
|
|
20240925,191700,237903000,66800,66800,66800,66800,0
|
|
20240925,191600,237903000,66800,66800,66800,66800,0
|
|
20240925,191500,237903000,66800,66800,66800,66800,0
|
|
20240925,191400,237903000,66800,66800,66800,66800,0
|
|
20240925,191300,237903000,66800,66800,66800,66800,0
|
|
20240925,191200,237903000,66800,66800,66800,66800,0
|
|
20240925,191100,237903000,66800,66800,66800,66800,0
|
|
20240925,191000,237903000,66800,66800,66800,66800,0
|
|
20240925,190900,237903000,66800,66800,66800,66800,0
|
|
20240925,190800,237903000,66800,66800,66800,66800,0
|
|
20240925,190700,237903000,66800,66800,66800,66800,0
|
|
20240925,190600,237903000,66800,66800,66800,66800,0
|
|
20240925,190500,237903000,66800,66800,66800,66800,0
|
|
20240925,190400,237903000,66800,66800,66800,66800,0
|
|
20240925,190300,237903000,66800,66800,66800,66800,0
|
|
20240925,190200,237903000,66800,66800,66800,66800,0
|
|
20240925,190100,237903000,66800,66800,66800,66800,0
|
|
20240925,190000,237903000,66800,66800,66800,66800,0
|
|
20240925,185900,237903000,66800,66800,66800,66800,0
|
|
20240925,185800,237903000,66800,66800,66800,66800,0
|
|
20240925,185700,237903000,66800,66800,66800,66800,0
|
|
20240925,185600,237903000,66800,66800,66800,66800,0
|
|
20240925,185500,237903000,66800,66800,66800,66800,0
|
|
20240925,185400,237903000,66800,66800,66800,66800,0
|
|
20240925,185300,237903000,66800,66800,66800,66800,0
|
|
20240925,185200,237903000,66800,66800,66800,66800,0
|
|
20240925,185100,237903000,66800,66800,66800,66800,98
|
|
20240925,185000,237903000,66800,66800,66800,66800,0
|
|
20240925,184900,237903000,66800,66800,66800,66800,0
|
|
20240925,184800,237903000,66800,66800,66800,66800,0
|
|
20240925,184700,237903000,66800,66800,66800,66800,0
|
|
20240925,184600,237903000,66800,66800,66800,66800,0
|
|
20240925,184500,237903000,66800,66800,66800,66800,0
|
|
20240925,184400,237903000,66800,66800,66800,66800,0
|
|
20240925,184300,237903000,66800,66800,66800,66800,0
|
|
20240925,184200,237903000,66800,66800,66800,66800,0
|
|
20240925,184100,237903000,66800,66800,66800,66800,0
|
|
20240925,184000,237903000,66800,66800,66800,66800,0
|
|
20240925,183900,237903000,66800,66800,66800,66800,0
|
|
20240925,183800,237903000,66800,66800,66800,66800,0
|
|
20240925,183700,237903000,66800,66800,66800,66800,0
|
|
20240925,183600,237903000,66800,66800,66800,66800,0
|
|
20240925,183500,237903000,66800,66800,66800,66800,0
|
|
20240925,183400,237903000,66800,66800,66800,66800,0
|
|
20240925,183300,237903000,66800,66800,66800,66800,0
|
|
20240925,183200,237903000,66800,66800,66800,66800,0
|
|
20240925,183100,237903000,66800,66800,66800,66800,0
|
|
20240925,183000,237903000,66800,66800,66800,66800,0
|
|
20240925,182900,237903000,66800,66800,66800,66800,0
|
|
20240925,182800,237903000,66800,66800,66800,66800,0
|
|
20240925,182700,237903000,66800,66800,66800,66800,0
|
|
20240925,182600,237903000,66800,66800,66800,66800,0
|
|
20240925,182500,237903000,66800,66800,66800,66800,0
|
|
20240925,182400,237903000,66800,66800,66800,66800,0
|
|
20240925,182300,237903000,66800,66800,66800,66800,0
|
|
20240925,182200,237903000,66800,66800,66800,66800,0
|
|
20240925,182100,237903000,66800,66800,66800,66800,98
|
|
20240925,182000,237903000,66800,66800,66800,66800,0
|
|
20240925,181900,237903000,66800,66800,66800,66800,0
|
|
20240925,181800,237903000,66800,66800,66800,66800,0
|
|
20240925,181700,237903000,66800,66800,66800,66800,0
|
|
20240925,181600,237903000,66800,66800,66800,66800,0
|
|
20240925,181500,237903000,66800,66800,66800,66800,0
|
|
20240925,181400,237903000,66800,66800,66800,66800,0
|
|
20240925,181300,237903000,66800,66800,66800,66800,0
|
|
20240925,181200,237903000,66800,66800,66800,66800,0
|
|
20240925,181100,237903000,66800,66800,66800,66800,0
|
|
20240925,181000,237903000,66800,66800,66800,66800,0
|
|
20240925,180900,237903000,66800,66800,66800,66800,0
|
|
20240925,180800,237903000,66800,66800,66800,66800,0
|
|
20240925,180700,237903000,66800,66800,66800,66800,0
|
|
20240925,180600,237903000,66800,66800,66800,66800,0
|
|
20240925,180500,237903000,66800,66800,66800,66800,0
|
|
20240925,180400,237903000,66800,66800,66800,66800,0
|
|
20240925,180300,237903000,66800,66800,66800,66800,0
|
|
20240925,180200,237903000,66800,66800,66800,66800,0
|
|
20240925,180100,237903000,66800,66800,66800,66800,0
|
|
20240925,180000,237903000,66800,66800,66800,66800,0
|
|
20240925,175900,237903000,66800,66800,66800,66800,0
|
|
20240925,175800,237903000,66800,66800,66800,66800,0
|
|
20240925,175700,237903000,66800,66800,66800,66800,0
|
|
20240925,175600,237903000,66800,66800,66800,66800,0
|
|
20240925,175500,237903000,66800,66800,66800,66800,0
|
|
20240925,175400,237903000,66800,66800,66800,66800,0
|
|
20240925,175300,237903000,66800,66800,66800,66800,0
|
|
20240925,175200,237903000,66800,66800,66800,66800,0
|
|
20240925,175100,237903000,66800,66800,66800,66800,98
|
|
20240925,175000,237903000,66800,66800,66800,66800,0
|
|
20240925,174900,237903000,66800,66800,66800,66800,0
|
|
20240925,174800,237903000,66800,66800,66800,66800,0
|
|
20240925,174700,237903000,66800,66800,66800,66800,0
|
|
20240925,174600,237903000,66800,66800,66800,66800,0
|
|
20240925,174500,237903000,66800,66800,66800,66800,0
|
|
20240925,174400,237903000,66800,66800,66800,66800,0
|
|
20240925,174300,237903000,66800,66800,66800,66800,0
|
|
20240925,174200,237903000,66800,66800,66800,66800,0
|
|
20240925,174100,237903000,66800,66800,66800,66800,0
|
|
20240925,174000,237903000,66800,66800,66800,66800,0
|
|
20240925,173900,237903000,66800,66800,66800,66800,0
|
|
20240925,173800,237903000,66800,66800,66800,66800,0
|
|
20240925,173700,237903000,66800,66800,66800,66800,0
|
|
20240925,173600,237903000,66800,66800,66800,66800,0
|
|
20240925,173500,237903000,66800,66800,66800,66800,0
|
|
20240925,173400,237903000,66800,66800,66800,66800,0
|
|
20240925,173300,237903000,66800,66800,66800,66800,0
|
|
20240925,173200,237903000,66800,66800,66800,66800,0
|
|
20240925,173100,237903000,66800,66800,66800,66800,0
|
|
20240925,173000,237903000,66800,66800,66800,66800,0
|
|
20240925,172900,237903000,66800,66800,66800,66800,0
|
|
20240925,172800,237903000,66800,66800,66800,66800,0
|
|
20240925,172700,237903000,66800,66800,66800,66800,0
|
|
20240925,172600,237903000,66800,66800,66800,66800,0
|
|
20240925,172500,237903000,66800,66800,66800,66800,0
|
|
20240925,172400,237903000,66800,66800,66800,66800,0
|
|
20240925,172300,237903000,66800,66800,66800,66800,0
|
|
20240925,172200,237903000,66800,66800,66800,66800,0
|
|
20240925,172100,237903000,66800,66800,66800,66800,98
|
|
20240925,172000,237903000,66800,66800,66800,66800,0
|
|
20240925,171900,237903000,66800,66800,66800,66800,0
|
|
20240925,171800,237903000,66800,66800,66800,66800,0
|
|
20240925,171700,237903000,66800,66800,66800,66800,0
|
|
20240925,171600,237903000,66800,66800,66800,66800,0
|
|
20240925,171500,237903000,66800,66800,66800,66800,0
|
|
20240925,171400,237903000,66800,66800,66800,66800,0
|
|
20240925,171300,237903000,66800,66800,66800,66800,0
|
|
20240925,171200,237903000,66800,66800,66800,66800,0
|
|
20240925,171100,237903000,66800,66800,66800,66800,0
|
|
20240925,171000,237903000,66800,66800,66800,66800,0
|
|
20240925,170900,237903000,66800,66800,66800,66800,0
|
|
20240925,170800,237903000,66800,66800,66800,66800,0
|
|
20240925,170700,237903000,66800,66800,66800,66800,0
|
|
20240925,170600,237903000,66800,66800,66800,66800,0
|
|
20240925,170500,237903000,66800,66800,66800,66800,0
|
|
20240925,170400,237903000,66800,66800,66800,66800,0
|
|
20240925,170300,237903000,66800,66800,66800,66800,0
|
|
20240925,170200,237903000,66800,66800,66800,66800,0
|
|
20240925,170100,237903000,66800,66800,66800,66800,0
|
|
20240925,170000,237903000,66800,66800,66800,66800,0
|
|
20240925,165900,237903000,66800,66800,66800,66800,0
|
|
20240925,165800,237903000,66800,66800,66800,66800,0
|
|
20240925,165700,237903000,66800,66800,66800,66800,0
|
|
20240925,165600,237903000,66800,66800,66800,66800,0
|
|
20240925,165500,237903000,66800,66800,66800,66800,0
|
|
20240925,165400,237903000,66800,66800,66800,66800,0
|
|
20240925,165300,237903000,66800,66800,66800,66800,0
|
|
20240925,165200,237903000,66800,66800,66800,66800,0
|
|
20240925,165100,237903000,66800,66800,66800,66800,98
|
|
20240925,165000,237903000,66800,66800,66800,66800,0
|
|
20240925,164900,237903000,66800,66800,66800,66800,0
|
|
20240925,164800,237903000,66800,66800,66800,66800,0
|
|
20240925,164700,237903000,66800,66800,66800,66800,0
|
|
20240925,164600,237903000,66800,66800,66800,66800,0
|
|
20240925,164500,237903000,66800,66800,66800,66800,0
|
|
20240925,164400,237903000,66800,66800,66800,66800,0
|
|
20240925,164300,237903000,66800,66800,66800,66800,0
|
|
20240925,164200,237903000,66800,66800,66800,66800,0
|
|
20240925,164100,237903000,66800,66800,66800,66800,0
|
|
20240925,164000,237903000,66800,66800,66800,66800,0
|
|
20240925,163900,237903000,66800,66800,66800,66800,0
|
|
20240925,163800,237903000,66800,66800,66800,66800,0
|
|
20240925,163700,237903000,66800,66800,66800,66800,0
|
|
20240925,163600,237903000,66800,66800,66800,66800,0
|
|
20240925,163500,237903000,66800,66800,66800,66800,0
|
|
20240925,163400,237903000,66800,66800,66800,66800,0
|
|
20240925,163300,237903000,66800,66800,66800,66800,0
|
|
20240925,163200,237903000,66800,66800,66800,66800,0
|
|
20240925,163100,237903000,66800,66800,66800,66800,0
|
|
20240925,163000,237903000,66800,66800,66800,66800,0
|
|
20240925,162900,237903000,66800,66800,66800,66800,0
|
|
20240925,162800,237903000,66800,66800,66800,66800,0
|
|
20240925,162700,237903000,66800,66800,66800,66800,0
|
|
20240925,162600,237903000,66800,66800,66800,66800,0
|
|
20240925,162500,237903000,66800,66800,66800,66800,0
|
|
20240925,162400,237903000,66800,66800,66800,66800,0
|
|
20240925,162300,237903000,66800,66800,66800,66800,0
|
|
20240925,162200,237903000,66800,66800,66800,66800,0
|
|
20240925,162100,237903000,66800,66800,66800,66800,98
|
|
20240925,162000,237903000,66800,66800,66800,66800,0
|
|
20240925,161900,237903000,66800,66800,66800,66800,0
|
|
20240925,161800,237903000,66800,66800,66800,66800,0
|
|
20240925,161700,237903000,66800,66800,66800,66800,0
|
|
20240925,161600,237903000,66800,66800,66800,66800,0
|
|
20240925,161500,237903000,66800,66800,66800,66800,0
|
|
20240925,161400,237903000,66800,66800,66800,66800,0
|
|
20240925,161300,237903000,66800,66800,66800,66800,0
|
|
20240925,161200,237903000,66800,66800,66800,66800,0
|
|
20240925,161100,237903000,66800,66800,66800,66800,0
|
|
20240925,161000,237903000,66800,66800,66800,66800,0
|
|
20240925,160900,237903000,66800,66800,66800,66800,0
|
|
20240925,160800,237903000,66800,66800,66800,66800,0
|
|
20240925,160700,237903000,66800,66800,66800,66800,0
|
|
20240925,160600,237903000,66800,66800,66800,66800,0
|
|
20240925,160500,237903000,66800,66800,66800,66800,0
|
|
20240925,160400,237903000,66800,66800,66800,66800,0
|
|
20240925,160300,237903000,66800,66800,66800,66800,0
|
|
20240925,160200,237903000,66800,66800,66800,66800,0
|
|
20240925,160100,237903000,66800,66800,66800,66800,0
|
|
20240925,160000,237903000,66800,66800,66800,66800,0
|
|
20240925,155900,237903000,66800,66800,66800,66800,0
|
|
20240925,155800,237903000,66800,66800,66800,66800,0
|
|
20240925,155700,237903000,66800,66800,66800,66800,0
|
|
20240925,155600,237903000,66800,66800,66800,66800,0
|
|
20240925,155500,237903000,66800,66800,66800,66800,0
|
|
20240925,155400,237903000,66800,66800,66800,66800,0
|
|
20240925,155300,237903000,66800,66800,66800,66800,0
|
|
20240925,155200,237903000,66800,66800,66800,66800,0
|
|
20240925,155100,237903000,66800,66800,66800,66800,98
|
|
20240925,155000,237903000,66800,66800,66800,66800,0
|
|
20240925,154900,237903000,66800,66800,66800,66800,0
|
|
20240925,154800,237903000,66800,66800,66800,66800,0
|
|
20240925,154700,237903000,66800,66800,66800,66800,0
|
|
20240925,154600,237903000,66800,66800,66800,66800,0
|
|
20240925,154500,237903000,66800,66800,66800,66800,0
|
|
20240925,154400,237903000,66800,66800,66800,66800,0
|
|
20240925,154300,237903000,66800,66800,66800,66800,0
|
|
20240925,154200,237903000,66800,66800,66800,66800,0
|
|
20240925,154100,237903000,66800,66800,66800,66800,0
|
|
20240925,154000,237903000,66800,66800,66800,66800,0
|
|
20240925,153900,237903000,66800,66800,66800,66800,0
|
|
20240925,153800,237903000,66800,66800,66800,66800,0
|
|
20240925,153700,237903000,66800,66800,66800,66800,0
|
|
20240925,153600,237903000,66800,66800,66800,66800,0
|
|
20240925,153500,237903000,66800,66800,66800,66800,0
|
|
20240925,153400,237903000,66800,66800,66800,66800,0
|
|
20240925,153300,237903000,66800,66800,66800,66800,0
|
|
20240925,153200,237903000,66800,66800,66800,66800,0
|
|
20240925,153100,237903000,66800,66800,66800,66800,0
|
|
20240925,153000,237903000,66800,66800,66800,66800,98
|
|
20240925,152900,231356600,66200,66200,66200,66200,0
|
|
20240925,152800,231356600,66200,66200,66200,66200,0
|
|
20240925,152700,231356600,66200,66200,66200,66200,0
|
|
20240925,152600,231356600,66200,66200,66200,66200,0
|
|
20240925,152500,231356600,66200,66200,66200,66200,0
|
|
20240925,152400,231356600,66200,66200,66200,66200,0
|
|
20240925,152300,231356600,66200,66200,66200,66200,0
|
|
20240925,152200,231356600,66200,66200,66200,66200,0
|
|
20240925,152100,231356600,66200,66200,66200,66200,0
|
|
20240925,152000,231356600,66200,66200,66200,66200,0
|
|
20240925,151900,231356600,66200,66200,66200,66200,1
|
|
20240925,151800,231290400,66100,66100,66100,66100,10
|
|
20240925,151700,230629400,66100,66100,66100,66100,0
|
|
20240925,151600,230629400,66100,66100,66100,66100,30
|
|
20240925,151500,228646400,66100,66200,66200,66100,15
|
|
20240925,151400,227654800,66200,66200,66200,66200,1
|
|
20240925,151300,227588600,66200,66200,66200,66200,2
|
|
20240925,151200,227456200,66200,66200,66200,66100,7
|
|
20240925,151100,226993300,66200,66200,66200,66200,2
|
|
20240925,151000,226860900,66200,66200,66200,66200,3
|
|
20240925,150900,226662300,66200,66200,66200,66200,2
|
|
20240925,150800,226529900,66200,66200,66200,66200,2
|
|
20240925,150700,226397500,66200,66200,66200,66100,3
|
|
20240925,150600,226199000,66200,66200,66200,66200,2
|
|
20240925,150500,226066600,66200,66200,66200,66200,5
|
|
20240925,150400,225735600,66200,66100,66200,66100,81
|
|
20240925,150300,220381400,66100,66300,66300,66100,896
|
|
20240925,150200,161131200,66300,66300,66300,66300,2
|
|
20240925,150100,160998600,66300,66300,66300,66300,9
|
|
20240925,150000,160401900,66300,66200,66300,66200,2
|
|
20240925,145900,160269400,66300,66300,66300,66300,0
|
|
20240925,145800,160269400,66300,66300,66300,66300,1
|
|
20240925,145700,160203100,66300,66300,66300,66300,0
|
|
20240925,145600,160203100,66300,66300,66300,66300,0
|
|
20240925,145500,160203100,66300,66300,66300,66300,0
|
|
20240925,145400,160203100,66300,66300,66300,66300,4
|
|
20240925,145300,159937900,66300,66300,66300,66300,0
|
|
20240925,145200,159937900,66300,66300,66300,66300,1
|
|
20240925,145100,159871600,66300,66300,66300,66300,2
|
|
20240925,145000,159739000,66300,66300,66300,66300,1
|
|
20240925,144900,159672700,66300,66300,66300,66300,0
|
|
20240925,144800,159672700,66300,66300,66300,66300,62
|
|
20240925,144700,155562100,66400,66400,66400,66400,0
|
|
20240925,144600,155562100,66400,66400,66400,66400,0
|
|
20240925,144500,155562100,66400,66400,66400,66400,0
|
|
20240925,144400,155562100,66400,66400,66400,66400,0
|
|
20240925,144300,155562100,66400,66400,66400,66400,0
|
|
20240925,144200,155562100,66400,66400,66400,66400,0
|
|
20240925,144100,155562100,66400,66400,66400,66400,0
|
|
20240925,144000,155562100,66400,66400,66400,66400,4
|
|
20240925,143900,155296500,66400,66400,66400,66400,0
|
|
20240925,143800,155296500,66400,66400,66400,66400,0
|
|
20240925,143700,155296500,66400,66400,66400,66400,0
|
|
20240925,143600,155296500,66400,66400,66400,66400,0
|
|
20240925,143500,155296500,66400,66400,66400,66400,0
|
|
20240925,143400,155296500,66400,66400,66400,66400,0
|
|
20240925,143300,155296500,66400,66400,66400,66400,0
|
|
20240925,143200,155296500,66400,66400,66400,66400,1
|
|
20240925,143100,155230100,66300,66300,66300,66300,0
|
|
20240925,143000,155230100,66300,66300,66300,66300,7
|
|
20240925,142900,154766000,66300,66300,66300,66300,3
|
|
20240925,142800,154567100,66300,66300,66300,66300,10
|
|
20240925,142700,153904100,66300,66300,66300,66300,6
|
|
20240925,142600,153506300,66300,66300,66300,66300,0
|
|
20240925,142500,153506300,66300,66400,66400,66300,7
|
|
20240925,142400,153042100,66400,66400,66400,66400,1
|
|
20240925,142300,152975700,66300,66300,66300,66300,6
|
|
20240925,142200,152577900,66300,66300,66300,66300,0
|
|
20240925,142100,152577900,66300,66300,66300,66300,6
|
|
20240925,142000,152180100,66400,66400,66400,66400,1
|
|
20240925,141900,152113700,66300,66300,66300,66300,6
|
|
20240925,141800,151715900,66300,66300,66300,66300,1
|
|
20240925,141700,151649600,66300,66300,66300,66300,7
|
|
20240925,141600,151185500,66300,66300,66300,66300,1
|
|
20240925,141500,151119200,66300,66400,66400,66300,7
|
|
20240925,141400,150655000,66300,66300,66300,66300,0
|
|
20240925,141300,150655000,66300,66400,66400,66300,16
|
|
20240925,141200,149593200,66400,66400,66400,66400,1
|
|
20240925,141100,149526800,66400,66300,66400,66300,7
|
|
20240925,141000,149062600,66300,66400,66400,66300,6
|
|
20240925,140900,148664400,66300,66300,66300,66300,6
|
|
20240925,140800,148266600,66300,66300,66300,66300,0
|
|
20240925,140700,148266600,66300,66300,66300,66300,6
|
|
20240925,140600,147868800,66300,66300,66300,66300,0
|
|
20240925,140500,147868800,66300,66300,66300,66300,6
|
|
20240925,140400,147471000,66300,66300,66300,66300,0
|
|
20240925,140300,147471000,66300,66400,66400,66300,18
|
|
20240925,140200,146276400,66400,66400,66400,66400,1
|
|
20240925,140100,146210000,66300,66300,66300,66300,6
|
|
20240925,140000,145812200,66300,66300,66300,66300,0
|
|
20240925,135900,145812200,66300,66300,66300,66300,6
|
|
20240925,135800,145414400,66300,66300,66300,66300,0
|
|
20240925,135700,145414400,66300,66300,66300,66300,6
|
|
20240925,135600,145016600,66400,66400,66400,66400,0
|
|
20240925,135500,145016600,66400,66300,66400,66300,7
|
|
20240925,135400,144552400,66400,66400,66400,66400,2
|
|
20240925,135300,144419600,66400,66400,66400,66400,6
|
|
20240925,135200,144021200,66300,66300,66300,66300,0
|
|
20240925,135100,144021200,66300,66300,66400,66300,12
|
|
20240925,135000,143225100,66300,66400,66400,66300,2
|
|
20240925,134900,143092400,66400,66400,66400,66400,3
|
|
20240925,134800,142893200,66400,66400,66400,66400,7
|
|
20240925,134700,142428400,66400,66400,66400,66400,2
|
|
20240925,134600,142295600,66500,66500,66500,66500,0
|
|
20240925,134500,142295600,66500,66500,66500,66500,50
|
|
20240925,134400,138970600,66500,66500,66500,66500,1
|
|
20240925,134300,138904100,66300,66500,66500,66300,7
|
|
20240925,134200,138439800,66300,66300,66300,66300,0
|
|
20240925,134100,138439800,66300,66300,66300,66300,6
|
|
20240925,134000,138042000,66300,66300,66300,66300,0
|
|
20240925,133900,138042000,66300,66400,66400,66300,12
|
|
20240925,133800,137245800,66300,66300,66300,66300,10
|
|
20240925,133700,136582800,66300,66300,66300,66300,6
|
|
20240925,133600,136185000,66400,66400,66400,66400,0
|
|
20240925,133500,136185000,66400,66400,66400,66400,2
|
|
20240925,133400,136052200,66400,66400,66400,66400,0
|
|
20240925,133300,136052200,66400,66400,66400,66400,6
|
|
20240925,133200,135653800,66500,66400,66500,66400,12
|
|
20240925,133100,134856300,66400,66400,66400,66400,3
|
|
20240925,133000,134657100,66400,66400,66400,66400,2
|
|
20240925,132900,134524300,66400,66400,66400,66400,6
|
|
20240925,132800,134125900,66400,66400,66400,66400,0
|
|
20240925,132700,134125900,66400,66500,66500,66400,58
|
|
20240925,132600,130274300,66500,66600,66900,66500,90
|
|
20240925,132500,124282000,66500,66500,66500,66500,6
|
|
20240925,132400,123883000,66900,66500,66900,66500,57
|
|
20240925,132300,120078500,66400,66400,66400,66400,6
|
|
20240925,132200,119680100,66500,66500,66500,66500,0
|
|
20240925,132100,119680100,66500,66600,66600,66500,4
|
|
20240925,132000,119414000,66600,66600,66600,66600,1
|
|
20240925,131900,119347400,66500,66500,66500,66500,6
|
|
20240925,131800,118948400,66500,66500,66500,66500,0
|
|
20240925,131700,118948400,66500,66500,66500,66500,6
|
|
20240925,131600,118549400,66500,66500,66500,66500,0
|
|
20240925,131500,118549400,66500,66500,66500,66500,7
|
|
20240925,131400,118083900,66500,66500,66500,66500,0
|
|
20240925,131300,118083900,66500,66500,66500,66500,6
|
|
20240925,131200,117684900,66500,66500,66500,66500,0
|
|
20240925,131100,117684900,66500,66500,66500,66500,10
|
|
20240925,131000,117019900,66500,66500,66500,66500,3
|
|
20240925,130900,116820400,66500,66500,66500,66500,6
|
|
20240925,130800,116421400,66500,66500,66500,66500,0
|
|
20240925,130700,116421400,66500,66400,66500,66400,7
|
|
20240925,130600,115956500,66500,66500,66500,66500,0
|
|
20240925,130500,115956500,66500,66500,66500,66500,5
|
|
20240925,130400,115624000,66500,66500,66500,66500,0
|
|
20240925,130300,115624000,66500,66500,66500,66500,11
|
|
20240925,130200,114892500,66400,66400,66400,66400,0
|
|
20240925,130100,114892500,66400,66400,66400,66400,6
|
|
20240925,130000,114494100,66500,66500,66500,66500,0
|
|
20240925,125900,114494100,66500,66500,66500,66500,6
|
|
20240925,125800,114095100,66500,66500,66500,66500,0
|
|
20240925,125700,114095100,66500,66500,66500,66500,0
|
|
20240925,125600,114095100,66500,66500,66500,66500,6
|
|
20240925,125500,113696100,66600,66600,66600,66600,38
|
|
20240925,125400,111165300,66600,66600,66600,66600,2
|
|
20240925,125300,111032100,66600,66600,66600,66600,0
|
|
20240925,125200,111032100,66600,66600,66600,66600,6
|
|
20240925,125100,110632500,66800,66800,66800,66800,10
|
|
20240925,125000,109964500,66800,66800,66800,66800,2
|
|
20240925,124900,109830900,66800,66800,66800,66800,0
|
|
20240925,124800,109830900,66800,66800,66800,66800,0
|
|
20240925,124700,109830900,66800,66800,66800,66800,470
|
|
20240925,124600,78434900,66900,66900,66900,66900,1
|
|
20240925,124500,78368000,66900,66900,66900,66900,0
|
|
20240925,124400,78368000,66900,66900,66900,66800,142
|
|
20240925,124300,68882200,66800,66800,66800,66800,0
|
|
20240925,124200,68882200,66800,66800,66800,66800,0
|
|
20240925,124100,68882200,66800,66800,66800,66800,14
|
|
20240925,124000,67947000,66600,66600,66600,66600,0
|
|
20240925,123900,67947000,66600,66600,66600,66600,0
|
|
20240925,123800,67947000,66600,66600,66600,66600,0
|
|
20240925,123700,67947000,66600,66600,66600,66600,0
|
|
20240925,123600,67947000,66600,66600,66600,66600,28
|
|
20240925,123500,66082200,66600,66600,66600,66600,48
|
|
20240925,123400,62885400,66600,66600,66600,66600,0
|
|
20240925,123300,62885400,66600,66600,66600,66600,6
|
|
20240925,123200,62485800,66600,66600,66600,66600,0
|
|
20240925,123100,62485800,66600,66600,66600,66600,3
|
|
20240925,123000,62286000,66600,66600,66600,66600,2
|
|
20240925,122900,62152800,66600,66600,66600,66600,0
|
|
20240925,122800,62152800,66600,66600,66600,66600,0
|
|
20240925,122700,62152800,66600,66600,66600,66600,0
|
|
20240925,122600,62152800,66600,66700,66700,66600,17
|
|
20240925,122500,61020500,66800,66800,66800,66800,0
|
|
20240925,122400,61020500,66800,66800,66800,66800,0
|
|
20240925,122300,61020500,66800,66800,66800,66800,0
|
|
20240925,122200,61020500,66800,66800,66800,66800,0
|
|
20240925,122100,61020500,66800,66800,66800,66800,1
|
|
20240925,122000,60953700,66800,66800,66800,66800,1
|
|
20240925,121900,60886900,66600,66600,66600,66600,0
|
|
20240925,121800,60886900,66600,66600,66600,66600,0
|
|
20240925,121700,60886900,66600,66600,66600,66600,0
|
|
20240925,121600,60886900,66600,66600,66600,66600,0
|
|
20240925,121500,60886900,66600,66600,66600,66600,0
|
|
20240925,121400,60886900,66600,66600,66600,66600,0
|
|
20240925,121300,60886900,66600,66600,66600,66600,0
|
|
20240925,121200,60886900,66600,66600,66600,66600,0
|
|
20240925,121100,60886900,66600,66600,66600,66600,2
|
|
20240925,121000,60753700,66600,66600,66600,66600,2
|
|
20240925,120900,60620500,66600,66600,66600,66600,0
|
|
20240925,120800,60620500,66600,66600,66600,66600,0
|
|
20240925,120700,60620500,66600,66600,66600,66600,0
|
|
20240925,120600,60620500,66600,66600,66600,66600,0
|
|
20240925,120500,60620500,66600,66600,66600,66600,0
|
|
20240925,120400,60620500,66600,66600,66600,66600,3
|
|
20240925,120300,60420700,66600,66600,66600,66600,0
|
|
20240925,120200,60420700,66600,66600,66600,66600,0
|
|
20240925,120100,60420700,66600,66600,66600,66600,0
|
|
20240925,120000,60420700,66600,66500,66600,66500,65
|
|
20240925,115900,56098100,66500,66500,66500,66500,0
|
|
20240925,115800,56098100,66500,66500,66500,66500,0
|
|
20240925,115700,56098100,66500,66500,66500,66500,0
|
|
20240925,115600,56098100,66500,66500,66500,66500,0
|
|
20240925,115500,56098100,66500,66500,66500,66500,0
|
|
20240925,115400,56098100,66500,66500,66500,66500,0
|
|
20240925,115300,56098100,66500,66500,66500,66500,0
|
|
20240925,115200,56098100,66500,66500,66500,66500,7
|
|
20240925,115100,55632600,66500,66700,66700,66500,4
|
|
20240925,115000,55366400,66500,66700,66700,66500,3
|
|
20240925,114900,55166700,66700,66700,66700,66700,0
|
|
20240925,114800,55166700,66700,66700,66700,66700,0
|
|
20240925,114700,55166700,66700,66700,66700,66700,0
|
|
20240925,114600,55166700,66700,66700,66700,66700,0
|
|
20240925,114500,55166700,66700,66700,66700,66700,0
|
|
20240925,114400,55166700,66700,66700,66700,66700,0
|
|
20240925,114300,55166700,66700,66700,66700,66700,0
|
|
20240925,114200,55166700,66700,66700,66700,66700,4
|
|
20240925,114100,54899900,66700,66700,66700,66700,1
|
|
20240925,114000,54833200,66700,66500,66700,66500,78
|
|
20240925,113900,49645600,66500,66500,66500,66500,0
|
|
20240925,113800,49645600,66500,66500,66500,66500,0
|
|
20240925,113700,49645600,66500,66500,66500,66500,0
|
|
20240925,113600,49645600,66500,66500,66500,66500,0
|
|
20240925,113500,49645600,66500,66500,66500,66500,0
|
|
20240925,113400,49645600,66500,66500,66500,66500,0
|
|
20240925,113300,49645600,66500,66500,66500,66500,3
|
|
20240925,113200,49446100,66500,66500,66500,66500,0
|
|
20240925,113100,49446100,66500,66500,66500,66500,2
|
|
20240925,113000,49313100,66500,66500,66500,66500,2
|
|
20240925,112900,49180100,66500,66500,66500,66500,0
|
|
20240925,112800,49180100,66500,66500,66500,66500,0
|
|
20240925,112700,49180100,66500,66500,66500,66500,0
|
|
20240925,112600,49180100,66500,66500,66500,66500,0
|
|
20240925,112500,49180100,66500,66500,66500,66500,0
|
|
20240925,112400,49180100,66500,66500,66500,66500,34
|
|
20240925,112300,46919100,66700,66700,66700,66700,0
|
|
20240925,112200,46919100,66700,66700,66700,66700,0
|
|
20240925,112100,46919100,66700,66700,66700,66700,1
|
|
20240925,112000,46852400,66700,66600,66700,66600,24
|
|
20240925,111900,45253300,66700,66700,66700,66700,5
|
|
20240925,111800,44919800,66800,66800,66800,66800,0
|
|
20240925,111700,44919800,66800,66800,66800,66800,0
|
|
20240925,111600,44919800,66800,66800,66800,66800,2
|
|
20240925,111500,44786200,66600,66600,66600,66600,0
|
|
20240925,111400,44786200,66600,66600,66600,66600,0
|
|
20240925,111300,44786200,66600,66600,66600,66600,0
|
|
20240925,111200,44786200,66600,66600,66600,66600,0
|
|
20240925,111100,44786200,66600,66600,66600,66600,18
|
|
20240925,111000,43587400,66600,66600,66600,66600,2
|
|
20240925,110900,43454200,66800,66800,66800,66800,0
|
|
20240925,110800,43454200,66800,66800,66800,66800,0
|
|
20240925,110700,43454200,66800,66800,66800,66800,0
|
|
20240925,110600,43454200,66800,66800,66800,66800,0
|
|
20240925,110500,43454200,66800,66800,66800,66800,0
|
|
20240925,110400,43454200,66800,66800,66800,66800,0
|
|
20240925,110300,43454200,66800,66800,66800,66800,0
|
|
20240925,110200,43454200,66800,66800,66800,66800,0
|
|
20240925,110100,43454200,66800,66800,66800,66800,11
|
|
20240925,110000,42719400,66700,66600,66700,66600,3
|
|
20240925,105900,42519500,66600,66600,66600,66600,1
|
|
20240925,105800,42452900,66700,66700,66700,66700,0
|
|
20240925,105700,42452900,66700,66700,66700,66700,0
|
|
20240925,105600,42452900,66700,66700,66700,66700,0
|
|
20240925,105500,42452900,66700,66700,66700,66700,0
|
|
20240925,105400,42452900,66700,66700,66700,66700,2
|
|
20240925,105300,42319500,66700,66700,66700,66700,0
|
|
20240925,105200,42319500,66700,66700,66700,66700,0
|
|
20240925,105100,42319500,66700,66700,66700,66700,2
|
|
20240925,105000,42186100,66800,66800,66800,66800,0
|
|
20240925,104900,42186100,66800,66800,66800,66800,0
|
|
20240925,104800,42186100,66800,66800,66800,66800,0
|
|
20240925,104700,42186100,66800,66800,66800,66800,0
|
|
20240925,104600,42186100,66800,66800,66800,66800,0
|
|
20240925,104500,42186100,66800,66800,66800,66800,0
|
|
20240925,104400,42186100,66800,66800,66800,66800,0
|
|
20240925,104300,42186100,66800,66800,66800,66800,10
|
|
20240925,104200,41518100,66800,66800,66800,66800,0
|
|
20240925,104100,41518100,66800,66800,66800,66800,3
|
|
20240925,104000,41317700,66800,66800,66800,66800,1
|
|
20240925,103900,41250900,66900,66900,66900,66900,0
|
|
20240925,103800,41250900,66900,66900,66900,66900,0
|
|
20240925,103700,41250900,66900,66900,66900,66900,0
|
|
20240925,103600,41250900,66900,66700,66900,66700,14
|
|
20240925,103500,40315000,66500,66500,66500,66500,0
|
|
20240925,103400,40315000,66500,66500,66500,66500,0
|
|
20240925,103300,40315000,66500,66500,66500,66500,0
|
|
20240925,103200,40315000,66500,66700,66700,66500,54
|
|
20240925,103100,36723000,66700,66700,66700,66700,2
|
|
20240925,103000,36589600,66700,66700,66700,66700,0
|
|
20240925,102900,36589600,66700,66700,66700,66700,0
|
|
20240925,102800,36589600,66700,66700,66700,66700,0
|
|
20240925,102700,36589600,66700,66700,66700,66700,0
|
|
20240925,102600,36589600,66700,66700,66700,66700,0
|
|
20240925,102500,36589600,66700,66700,66700,66700,0
|
|
20240925,102400,36589600,66700,66700,66700,66700,1
|
|
20240925,102300,36522900,66700,66700,66700,66700,0
|
|
20240925,102200,36522900,66700,66700,66700,66700,0
|
|
20240925,102100,36522900,66700,66700,66700,66700,1
|
|
20240925,102000,36456200,66700,66700,66700,66600,54
|
|
20240925,101900,32858600,66900,66900,66900,66900,0
|
|
20240925,101800,32858600,66900,66900,66900,66900,0
|
|
20240925,101700,32858600,66900,66900,66900,66900,0
|
|
20240925,101600,32858600,66900,66900,66900,66900,0
|
|
20240925,101500,32858600,66900,66900,66900,66900,0
|
|
20240925,101400,32858600,66900,66700,66900,66700,11
|
|
20240925,101300,32124700,66700,66700,66700,66700,0
|
|
20240925,101200,32124700,66700,66700,66700,66700,0
|
|
20240925,101100,32124700,66700,66700,66700,66700,2
|
|
20240925,101000,31991300,66700,66900,66900,66700,6
|
|
20240925,100900,31590800,66700,66700,66700,66700,0
|
|
20240925,100800,31590800,66700,66700,66700,66700,0
|
|
20240925,100700,31590800,66700,66700,66700,66700,0
|
|
20240925,100600,31590800,66700,66700,66700,66700,0
|
|
20240925,100500,31590800,66700,66700,66700,66700,0
|
|
20240925,100400,31590800,66700,66700,66700,66700,0
|
|
20240925,100300,31590800,66700,66700,66700,66700,0
|
|
20240925,100200,31590800,66700,66700,66700,66700,0
|
|
20240925,100100,31590800,66700,66800,66800,66700,9
|
|
20240925,100000,30990300,66800,66800,66800,66800,3
|
|
20240925,095900,30789900,66800,66800,66800,66800,0
|
|
20240925,095800,30789900,66800,66800,66800,66800,0
|
|
20240925,095700,30789900,66800,66800,66800,66800,1
|
|
20240925,095600,30723100,66800,66800,66800,66800,0
|
|
20240925,095500,30723100,66800,66800,66800,66800,0
|
|
20240925,095400,30723100,66800,66800,66800,66800,0
|
|
20240925,095300,30723100,66800,66800,66800,66800,1
|
|
20240925,095200,30656300,66800,66800,66800,66800,0
|
|
20240925,095100,30656300,66800,66800,66800,66800,2
|
|
20240925,095000,30522700,67000,67000,67000,67000,0
|
|
20240925,094900,30522700,67000,67000,67000,67000,0
|
|
20240925,094800,30522700,67000,67000,67000,67000,0
|
|
20240925,094700,30522700,67000,67000,67000,67000,0
|
|
20240925,094600,30522700,67000,67000,67000,67000,0
|
|
20240925,094500,30522700,67000,67000,67000,67000,0
|
|
20240925,094400,30522700,67000,67000,67000,67000,0
|
|
20240925,094300,30522700,67000,67000,67000,67000,1
|
|
20240925,094200,30455700,67000,67000,67000,67000,2
|
|
20240925,094100,30321700,67100,66900,67100,66900,2
|
|
20240925,094000,30187700,66900,66800,67100,66800,325
|
|
20240925,093900,8387100,67000,67000,67000,67000,0
|
|
20240925,093800,8387100,67000,67000,67000,67000,0
|
|
20240925,093700,8387100,67000,67000,67000,67000,0
|
|
20240925,093600,8387100,67000,67000,67000,67000,0
|
|
20240925,093500,8387100,67000,67000,67000,67000,0
|
|
20240925,093400,8387100,67000,67000,67000,67000,1
|
|
20240925,093300,8320100,67000,67000,67000,67000,1
|
|
20240925,093200,8253100,66800,66900,67100,66800,25
|
|
20240925,093100,6579500,66900,66900,66900,66900,0
|
|
20240925,093000,6579500,66900,66900,67000,66900,3
|
|
20240925,092900,6378700,67000,67000,67000,67000,0
|
|
20240925,092800,6378700,67000,67000,67000,67000,0
|
|
20240925,092700,6378700,67000,67000,67000,67000,1
|
|
20240925,092600,6311700,67100,67100,67100,67100,0
|
|
20240925,092500,6311700,67100,67100,67100,67100,0
|
|
20240925,092400,6311700,67100,67100,67100,67100,0
|
|
20240925,092300,6311700,67100,67100,67100,67100,0
|
|
20240925,092200,6311700,67100,67100,67100,67100,12
|
|
20240925,092100,5506500,67200,67200,67300,67200,11
|
|
20240925,092000,4766500,67200,67000,67200,67000,4
|
|
20240925,091900,4498300,66800,66800,66800,66800,0
|
|
20240925,091800,4498300,66800,66800,66800,66800,0
|
|
20240925,091700,4498300,66800,66800,66800,66800,0
|
|
20240925,091600,4498300,66800,66900,66900,66800,6
|
|
20240925,091500,4097200,67300,67200,67300,67200,43
|
|
20240925,091400,1205900,67300,67300,67300,67300,0
|
|
20240925,091300,1205900,67300,67300,67300,67300,0
|
|
20240925,091200,1205900,67300,67300,67300,67300,0
|
|
20240925,091100,1205900,67300,67300,67300,67300,0
|
|
20240925,091000,1205900,67300,67300,67300,67300,1
|
|
20240925,090900,1138600,66800,66800,66800,66800,0
|
|
20240925,090800,1138600,66800,66800,66800,66800,0
|
|
20240925,090700,1138600,66800,66800,66800,66800,0
|
|
20240925,090600,1138600,66800,67200,67300,66800,13
|
|
20240925,090500,268200,66800,66800,66800,66800,0
|
|
20240925,090400,268200,66800,66800,66800,66800,0
|
|
20240925,090300,268200,66800,66800,66800,66800,0
|
|
20240925,090200,268200,66800,66800,66800,66800,0
|
|
20240925,090100,268200,66800,66800,66800,66800,0
|
|
20240925,090000,268200,66800,67300,67300,66800,4
|