653 lines
33 KiB
CSV
653 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240926,195000,214275100,66600,66600,66600,66600,120
|
|
20240926,194900,214275100,66600,66600,66600,66600,0
|
|
20240926,194800,214275100,66600,66600,66600,66600,0
|
|
20240926,194700,214275100,66600,66600,66600,66600,0
|
|
20240926,194600,214275100,66600,66600,66600,66600,0
|
|
20240926,194500,214275100,66600,66600,66600,66600,0
|
|
20240926,194400,214275100,66600,66600,66600,66600,0
|
|
20240926,194300,214275100,66600,66600,66600,66600,0
|
|
20240926,194200,214275100,66600,66600,66600,66600,0
|
|
20240926,194100,214275100,66600,66600,66600,66600,0
|
|
20240926,194000,214275100,66600,66600,66600,66600,0
|
|
20240926,193900,214275100,66600,66600,66600,66600,0
|
|
20240926,193800,214275100,66600,66600,66600,66600,0
|
|
20240926,193700,214275100,66600,66600,66600,66600,0
|
|
20240926,193600,214275100,66600,66600,66600,66600,0
|
|
20240926,193500,214275100,66600,66600,66600,66600,0
|
|
20240926,193400,214275100,66600,66600,66600,66600,0
|
|
20240926,193300,214275100,66600,66600,66600,66600,0
|
|
20240926,193200,214275100,66600,66600,66600,66600,0
|
|
20240926,193100,214275100,66600,66600,66600,66600,0
|
|
20240926,193000,214275100,66600,66600,66600,66600,0
|
|
20240926,192900,214275100,66600,66600,66600,66600,0
|
|
20240926,192800,214275100,66600,66600,66600,66600,0
|
|
20240926,192700,214275100,66600,66600,66600,66600,0
|
|
20240926,192600,214275100,66600,66600,66600,66600,0
|
|
20240926,192500,214275100,66600,66600,66600,66600,0
|
|
20240926,192400,214275100,66600,66600,66600,66600,0
|
|
20240926,192300,214275100,66600,66600,66600,66600,0
|
|
20240926,192200,214275100,66600,66600,66600,66600,0
|
|
20240926,192100,214275100,66600,66600,66600,66600,0
|
|
20240926,192000,214275100,66600,66600,66600,66600,120
|
|
20240926,191900,214275100,66600,66600,66600,66600,0
|
|
20240926,191800,214275100,66600,66600,66600,66600,0
|
|
20240926,191700,214275100,66600,66600,66600,66600,0
|
|
20240926,191600,214275100,66600,66600,66600,66600,0
|
|
20240926,191500,214275100,66600,66600,66600,66600,0
|
|
20240926,191400,214275100,66600,66600,66600,66600,0
|
|
20240926,191300,214275100,66600,66600,66600,66600,0
|
|
20240926,191200,214275100,66600,66600,66600,66600,0
|
|
20240926,191100,214275100,66600,66600,66600,66600,0
|
|
20240926,191000,214275100,66600,66600,66600,66600,0
|
|
20240926,190900,214275100,66600,66600,66600,66600,0
|
|
20240926,190800,214275100,66600,66600,66600,66600,0
|
|
20240926,190700,214275100,66600,66600,66600,66600,0
|
|
20240926,190600,214275100,66600,66600,66600,66600,0
|
|
20240926,190500,214275100,66600,66600,66600,66600,0
|
|
20240926,190400,214275100,66600,66600,66600,66600,0
|
|
20240926,190300,214275100,66600,66600,66600,66600,0
|
|
20240926,190200,214275100,66600,66600,66600,66600,0
|
|
20240926,190100,214275100,66600,66600,66600,66600,0
|
|
20240926,190000,214275100,66600,66600,66600,66600,0
|
|
20240926,185900,214275100,66600,66600,66600,66600,0
|
|
20240926,185800,214275100,66600,66600,66600,66600,0
|
|
20240926,185700,214275100,66600,66600,66600,66600,0
|
|
20240926,185600,214275100,66600,66600,66600,66600,0
|
|
20240926,185500,214275100,66600,66600,66600,66600,0
|
|
20240926,185400,214275100,66600,66600,66600,66600,0
|
|
20240926,185300,214275100,66600,66600,66600,66600,0
|
|
20240926,185200,214275100,66600,66600,66600,66600,0
|
|
20240926,185100,214275100,66600,66600,66600,66600,0
|
|
20240926,185000,214275100,66600,66600,66600,66600,120
|
|
20240926,184900,214275100,66600,66600,66600,66600,0
|
|
20240926,184800,214275100,66600,66600,66600,66600,0
|
|
20240926,184700,214275100,66600,66600,66600,66600,0
|
|
20240926,184600,214275100,66600,66600,66600,66600,0
|
|
20240926,184500,214275100,66600,66600,66600,66600,0
|
|
20240926,184400,214275100,66600,66600,66600,66600,0
|
|
20240926,184300,214275100,66600,66600,66600,66600,0
|
|
20240926,184200,214275100,66600,66600,66600,66600,0
|
|
20240926,184100,214275100,66600,66600,66600,66600,0
|
|
20240926,184000,214275100,66600,66600,66600,66600,0
|
|
20240926,183900,214275100,66600,66600,66600,66600,0
|
|
20240926,183800,214275100,66600,66600,66600,66600,0
|
|
20240926,183700,214275100,66600,66600,66600,66600,0
|
|
20240926,183600,214275100,66600,66600,66600,66600,0
|
|
20240926,183500,214275100,66600,66600,66600,66600,0
|
|
20240926,183400,214275100,66600,66600,66600,66600,0
|
|
20240926,183300,214275100,66600,66600,66600,66600,0
|
|
20240926,183200,214275100,66600,66600,66600,66600,0
|
|
20240926,183100,214275100,66600,66600,66600,66600,0
|
|
20240926,183000,214275100,66600,66600,66600,66600,0
|
|
20240926,182900,214275100,66600,66600,66600,66600,0
|
|
20240926,182800,214275100,66600,66600,66600,66600,0
|
|
20240926,182700,214275100,66600,66600,66600,66600,0
|
|
20240926,182600,214275100,66600,66600,66600,66600,0
|
|
20240926,182500,214275100,66600,66600,66600,66600,0
|
|
20240926,182400,214275100,66600,66600,66600,66600,0
|
|
20240926,182300,214275100,66600,66600,66600,66600,0
|
|
20240926,182200,214275100,66600,66600,66600,66600,0
|
|
20240926,182100,214275100,66600,66600,66600,66600,0
|
|
20240926,182000,214275100,66600,66600,66600,66600,120
|
|
20240926,181900,214275100,66600,66600,66600,66600,0
|
|
20240926,181800,214275100,66600,66600,66600,66600,0
|
|
20240926,181700,214275100,66600,66600,66600,66600,0
|
|
20240926,181600,214275100,66600,66600,66600,66600,0
|
|
20240926,181500,214275100,66600,66600,66600,66600,0
|
|
20240926,181400,214275100,66600,66600,66600,66600,0
|
|
20240926,181300,214275100,66600,66600,66600,66600,0
|
|
20240926,181200,214275100,66600,66600,66600,66600,0
|
|
20240926,181100,214275100,66600,66600,66600,66600,0
|
|
20240926,181000,214275100,66600,66600,66600,66600,0
|
|
20240926,180900,214275100,66600,66600,66600,66600,0
|
|
20240926,180800,214275100,66600,66600,66600,66600,0
|
|
20240926,180700,214275100,66600,66600,66600,66600,0
|
|
20240926,180600,214275100,66600,66600,66600,66600,0
|
|
20240926,180500,214275100,66600,66600,66600,66600,0
|
|
20240926,180400,214275100,66600,66600,66600,66600,0
|
|
20240926,180300,214275100,66600,66600,66600,66600,0
|
|
20240926,180200,214275100,66600,66600,66600,66600,0
|
|
20240926,180100,214275100,66600,66600,66600,66600,0
|
|
20240926,180000,214275100,66600,66600,66600,66600,0
|
|
20240926,175900,214275100,66600,66600,66600,66600,0
|
|
20240926,175800,214275100,66600,66600,66600,66600,0
|
|
20240926,175700,214275100,66600,66600,66600,66600,0
|
|
20240926,175600,214275100,66600,66600,66600,66600,0
|
|
20240926,175500,214275100,66600,66600,66600,66600,0
|
|
20240926,175400,214275100,66600,66600,66600,66600,0
|
|
20240926,175300,214275100,66600,66600,66600,66600,0
|
|
20240926,175200,214275100,66600,66600,66600,66600,0
|
|
20240926,175100,214275100,66600,66600,66600,66600,0
|
|
20240926,175000,214275100,66600,66600,66600,66600,120
|
|
20240926,174900,214275100,66600,66600,66600,66600,0
|
|
20240926,174800,214275100,66600,66600,66600,66600,0
|
|
20240926,174700,214275100,66600,66600,66600,66600,0
|
|
20240926,174600,214275100,66600,66600,66600,66600,0
|
|
20240926,174500,214275100,66600,66600,66600,66600,0
|
|
20240926,174400,214275100,66600,66600,66600,66600,0
|
|
20240926,174300,214275100,66600,66600,66600,66600,0
|
|
20240926,174200,214275100,66600,66600,66600,66600,0
|
|
20240926,174100,214275100,66600,66600,66600,66600,0
|
|
20240926,174000,214275100,66600,66600,66600,66600,0
|
|
20240926,173900,214275100,66600,66600,66600,66600,0
|
|
20240926,173800,214275100,66600,66600,66600,66600,0
|
|
20240926,173700,214275100,66600,66600,66600,66600,0
|
|
20240926,173600,214275100,66600,66600,66600,66600,0
|
|
20240926,173500,214275100,66600,66600,66600,66600,0
|
|
20240926,173400,214275100,66600,66600,66600,66600,0
|
|
20240926,173300,214275100,66600,66600,66600,66600,0
|
|
20240926,173200,214275100,66600,66600,66600,66600,0
|
|
20240926,173100,214275100,66600,66600,66600,66600,0
|
|
20240926,173000,214275100,66600,66600,66600,66600,0
|
|
20240926,172900,214275100,66600,66600,66600,66600,0
|
|
20240926,172800,214275100,66600,66600,66600,66600,0
|
|
20240926,172700,214275100,66600,66600,66600,66600,0
|
|
20240926,172600,214275100,66600,66600,66600,66600,0
|
|
20240926,172500,214275100,66600,66600,66600,66600,0
|
|
20240926,172400,214275100,66600,66600,66600,66600,0
|
|
20240926,172300,214275100,66600,66600,66600,66600,0
|
|
20240926,172200,214275100,66600,66600,66600,66600,0
|
|
20240926,172100,214275100,66600,66600,66600,66600,0
|
|
20240926,172000,214275100,66600,66600,66600,66600,120
|
|
20240926,171900,214275100,66600,66600,66600,66600,0
|
|
20240926,171800,214275100,66600,66600,66600,66600,0
|
|
20240926,171700,214275100,66600,66600,66600,66600,0
|
|
20240926,171600,214275100,66600,66600,66600,66600,0
|
|
20240926,171500,214275100,66600,66600,66600,66600,0
|
|
20240926,171400,214275100,66600,66600,66600,66600,0
|
|
20240926,171300,214275100,66600,66600,66600,66600,0
|
|
20240926,171200,214275100,66600,66600,66600,66600,0
|
|
20240926,171100,214275100,66600,66600,66600,66600,0
|
|
20240926,171000,214275100,66600,66600,66600,66600,0
|
|
20240926,170900,214275100,66600,66600,66600,66600,0
|
|
20240926,170800,214275100,66600,66600,66600,66600,0
|
|
20240926,170700,214275100,66600,66600,66600,66600,0
|
|
20240926,170600,214275100,66600,66600,66600,66600,0
|
|
20240926,170500,214275100,66600,66600,66600,66600,0
|
|
20240926,170400,214275100,66600,66600,66600,66600,0
|
|
20240926,170300,214275100,66600,66600,66600,66600,0
|
|
20240926,170200,214275100,66600,66600,66600,66600,0
|
|
20240926,170100,214275100,66600,66600,66600,66600,0
|
|
20240926,170000,214275100,66600,66600,66600,66600,0
|
|
20240926,165900,214275100,66600,66600,66600,66600,0
|
|
20240926,165800,214275100,66600,66600,66600,66600,0
|
|
20240926,165700,214275100,66600,66600,66600,66600,0
|
|
20240926,165600,214275100,66600,66600,66600,66600,0
|
|
20240926,165500,214275100,66600,66600,66600,66600,0
|
|
20240926,165400,214275100,66600,66600,66600,66600,0
|
|
20240926,165300,214275100,66600,66600,66600,66600,0
|
|
20240926,165200,214275100,66600,66600,66600,66600,0
|
|
20240926,165100,214275100,66600,66600,66600,66600,0
|
|
20240926,165000,214275100,66600,66600,66600,66600,120
|
|
20240926,164900,214275100,66600,66600,66600,66600,0
|
|
20240926,164800,214275100,66600,66600,66600,66600,0
|
|
20240926,164700,214275100,66600,66600,66600,66600,0
|
|
20240926,164600,214275100,66600,66600,66600,66600,0
|
|
20240926,164500,214275100,66600,66600,66600,66600,0
|
|
20240926,164400,214275100,66600,66600,66600,66600,0
|
|
20240926,164300,214275100,66600,66600,66600,66600,0
|
|
20240926,164200,214275100,66600,66600,66600,66600,0
|
|
20240926,164100,214275100,66600,66600,66600,66600,0
|
|
20240926,164000,214275100,66600,66600,66600,66600,0
|
|
20240926,163900,214275100,66600,66600,66600,66600,0
|
|
20240926,163800,214275100,66600,66600,66600,66600,0
|
|
20240926,163700,214275100,66600,66600,66600,66600,0
|
|
20240926,163600,214275100,66600,66600,66600,66600,0
|
|
20240926,163500,214275100,66600,66600,66600,66600,0
|
|
20240926,163400,214275100,66600,66600,66600,66600,0
|
|
20240926,163300,214275100,66600,66600,66600,66600,0
|
|
20240926,163200,214275100,66600,66600,66600,66600,0
|
|
20240926,163100,214275100,66600,66600,66600,66600,0
|
|
20240926,163000,214275100,66600,66600,66600,66600,0
|
|
20240926,162900,214275100,66600,66600,66600,66600,0
|
|
20240926,162800,214275100,66600,66600,66600,66600,0
|
|
20240926,162700,214275100,66600,66600,66600,66600,0
|
|
20240926,162600,214275100,66600,66600,66600,66600,0
|
|
20240926,162500,214275100,66600,66600,66600,66600,0
|
|
20240926,162400,214275100,66600,66600,66600,66600,0
|
|
20240926,162300,214275100,66600,66600,66600,66600,0
|
|
20240926,162200,214275100,66600,66600,66600,66600,0
|
|
20240926,162100,214275100,66600,66600,66600,66600,0
|
|
20240926,162000,214275100,66600,66600,66600,66600,120
|
|
20240926,161900,214275100,66600,66600,66600,66600,0
|
|
20240926,161800,214275100,66600,66600,66600,66600,0
|
|
20240926,161700,214275100,66600,66600,66600,66600,0
|
|
20240926,161600,214275100,66600,66600,66600,66600,0
|
|
20240926,161500,214275100,66600,66600,66600,66600,0
|
|
20240926,161400,214275100,66600,66600,66600,66600,0
|
|
20240926,161300,214275100,66600,66600,66600,66600,0
|
|
20240926,161200,214275100,66600,66600,66600,66600,0
|
|
20240926,161100,214275100,66600,66600,66600,66600,0
|
|
20240926,161000,214275100,66600,66600,66600,66600,0
|
|
20240926,160900,214275100,66600,66600,66600,66600,0
|
|
20240926,160800,214275100,66600,66600,66600,66600,0
|
|
20240926,160700,214275100,66600,66600,66600,66600,0
|
|
20240926,160600,214275100,66600,66600,66600,66600,0
|
|
20240926,160500,214275100,66600,66600,66600,66600,0
|
|
20240926,160400,214275100,66600,66600,66600,66600,0
|
|
20240926,160300,214275100,66600,66600,66600,66600,0
|
|
20240926,160200,214275100,66600,66600,66600,66600,0
|
|
20240926,160100,214275100,66600,66600,66600,66600,0
|
|
20240926,160000,214275100,66600,66600,66600,66600,0
|
|
20240926,155900,214275100,66600,66600,66600,66600,0
|
|
20240926,155800,214275100,66600,66600,66600,66600,0
|
|
20240926,155700,214275100,66600,66600,66600,66600,0
|
|
20240926,155600,214275100,66600,66600,66600,66600,0
|
|
20240926,155500,214275100,66600,66600,66600,66600,0
|
|
20240926,155400,214275100,66600,66600,66600,66600,0
|
|
20240926,155300,214275100,66600,66600,66600,66600,0
|
|
20240926,155200,214275100,66600,66600,66600,66600,0
|
|
20240926,155100,214275100,66600,66600,66600,66600,0
|
|
20240926,155000,214275100,66600,66600,66600,66600,120
|
|
20240926,154900,214275100,66600,66600,66600,66600,0
|
|
20240926,154800,214275100,66600,66600,66600,66600,0
|
|
20240926,154700,214275100,66600,66600,66600,66600,0
|
|
20240926,154600,214275100,66600,66600,66600,66600,0
|
|
20240926,154500,214275100,66600,66600,66600,66600,0
|
|
20240926,154400,214275100,66600,66600,66600,66600,0
|
|
20240926,154300,214275100,66600,66600,66600,66600,0
|
|
20240926,154200,214275100,66600,66600,66600,66600,0
|
|
20240926,154100,214275100,66600,66600,66600,66600,0
|
|
20240926,154000,214275100,66600,66600,66600,66600,0
|
|
20240926,153900,214275100,66600,66600,66600,66600,0
|
|
20240926,153800,214275100,66600,66600,66600,66600,0
|
|
20240926,153700,214275100,66600,66600,66600,66600,0
|
|
20240926,153600,214275100,66600,66600,66600,66600,0
|
|
20240926,153500,214275100,66600,66600,66600,66600,0
|
|
20240926,153400,214275100,66600,66600,66600,66600,0
|
|
20240926,153300,214275100,66600,66600,66600,66600,0
|
|
20240926,153200,214275100,66600,66600,66600,66600,0
|
|
20240926,153100,214275100,66600,66600,66600,66600,0
|
|
20240926,153000,214275100,66600,66600,66600,66600,120
|
|
20240926,152900,206283100,66600,66600,66600,66600,0
|
|
20240926,152800,206283100,66600,66600,66600,66600,0
|
|
20240926,152700,206283100,66600,66600,66600,66600,0
|
|
20240926,152600,206283100,66600,66600,66600,66600,0
|
|
20240926,152500,206283100,66600,66600,66600,66600,0
|
|
20240926,152400,206283100,66600,66600,66600,66600,0
|
|
20240926,152300,206283100,66600,66600,66600,66600,0
|
|
20240926,152200,206283100,66600,66600,66600,66600,0
|
|
20240926,152100,206283100,66600,66600,66600,66600,0
|
|
20240926,152000,206283100,66600,66600,66600,66600,0
|
|
20240926,151900,206283100,66600,66600,66600,66600,1
|
|
20240926,151800,206216500,66700,66700,66700,66700,6
|
|
20240926,151700,205816300,66900,66800,66900,66800,2
|
|
20240926,151600,205682600,66700,66700,66700,66700,0
|
|
20240926,151500,205682600,66700,66900,66900,66700,5
|
|
20240926,151400,205348300,66900,66900,66900,66900,0
|
|
20240926,151300,205348300,66900,66900,66900,66900,0
|
|
20240926,151200,205348300,66900,66900,66900,66900,1
|
|
20240926,151100,205281400,66900,66900,66900,66900,0
|
|
20240926,151000,205281400,66900,66600,66900,66600,6
|
|
20240926,150900,204881200,66900,66800,66900,66800,20
|
|
20240926,150800,203543300,66800,66800,66800,66800,0
|
|
20240926,150700,203543300,66800,66800,66800,66800,0
|
|
20240926,150600,203543300,66800,66800,66800,66800,0
|
|
20240926,150500,203543300,66800,66800,66800,66800,0
|
|
20240926,150400,203543300,66800,66800,66800,66800,100
|
|
20240926,150300,196863300,66800,66800,66800,66800,2
|
|
20240926,150200,196729700,66800,66800,66800,66800,0
|
|
20240926,150100,196729700,66800,66800,66800,66800,11
|
|
20240926,150000,195994900,66600,66800,66800,66600,12
|
|
20240926,145900,195194500,66700,66700,66700,66700,0
|
|
20240926,145800,195194500,66700,66700,66700,66700,0
|
|
20240926,145700,195194500,66700,66700,66700,66700,0
|
|
20240926,145600,195194500,66700,66700,66700,66700,0
|
|
20240926,145500,195194500,66700,66700,66700,66700,0
|
|
20240926,145400,195194500,66700,66700,66700,66700,20
|
|
20240926,145300,193860500,66600,66600,66600,66600,0
|
|
20240926,145200,193860500,66600,66600,66600,66600,0
|
|
20240926,145100,193860500,66600,66600,66600,66600,5
|
|
20240926,145000,193527500,66600,66600,66600,66600,1
|
|
20240926,144900,193460900,66700,66700,66700,66700,1
|
|
20240926,144800,193394200,66700,66700,66700,66700,0
|
|
20240926,144700,193394200,66700,66700,66700,66700,0
|
|
20240926,144600,193394200,66700,66700,66700,66700,0
|
|
20240926,144500,193394200,66700,66700,66700,66700,0
|
|
20240926,144400,193394200,66700,66700,66700,66700,1
|
|
20240926,144300,193327500,66500,66500,66500,66500,0
|
|
20240926,144200,193327500,66500,66500,66500,66500,1
|
|
20240926,144100,193261000,66500,66500,66500,66500,0
|
|
20240926,144000,193261000,66500,66500,66500,66500,0
|
|
20240926,143900,193261000,66500,66600,66600,66500,15
|
|
20240926,143800,192263200,66800,66800,66800,66800,0
|
|
20240926,143700,192263200,66800,66800,66800,66800,0
|
|
20240926,143600,192263200,66800,66800,66800,66800,0
|
|
20240926,143500,192263200,66800,66800,66800,66800,1
|
|
20240926,143400,192196400,66600,66600,66600,66600,9
|
|
20240926,143300,191597000,66400,66400,66400,66400,0
|
|
20240926,143200,191597000,66400,66400,66400,66400,0
|
|
20240926,143100,191597000,66400,66400,66400,66400,0
|
|
20240926,143000,191597000,66400,66400,66400,66400,1
|
|
20240926,142900,191530600,66500,66500,66500,66500,6
|
|
20240926,142800,191131600,66500,66500,66500,66500,50
|
|
20240926,142700,187806600,66400,66400,66400,66400,0
|
|
20240926,142600,187806600,66400,66400,66400,66400,6
|
|
20240926,142500,187408200,66400,66400,66400,66400,34
|
|
20240926,142400,185150600,66400,66400,66400,66400,6
|
|
20240926,142300,184752200,66400,66400,66400,66400,6
|
|
20240926,142200,184353800,66400,66400,66400,66400,6
|
|
20240926,142100,183955400,66400,66400,66400,66400,6
|
|
20240926,142000,183557000,66400,66600,66600,66400,36
|
|
20240926,141900,181160600,66500,66500,66500,66500,6
|
|
20240926,141800,180761600,66500,66500,66500,66500,6
|
|
20240926,141700,180362600,66500,66500,66500,66500,39
|
|
20240926,141600,177769100,66500,66500,66500,66500,12
|
|
20240926,141500,176971100,66600,66600,66600,66600,4
|
|
20240926,141400,176704700,66600,66600,66600,66600,8
|
|
20240926,141300,176171900,66500,66500,66500,66500,6
|
|
20240926,141200,175772900,66500,66500,66500,66500,6
|
|
20240926,141100,175373900,66500,66500,66500,66500,6
|
|
20240926,141000,174974900,66500,66500,66500,66500,7
|
|
20240926,140900,174509400,66500,66500,66500,66500,6
|
|
20240926,140800,174110400,66400,66400,66400,66400,6
|
|
20240926,140700,173712000,66400,66400,66400,66400,12
|
|
20240926,140600,172915200,66400,66500,66500,66400,16
|
|
20240926,140500,171852000,66500,66600,66600,66500,8
|
|
20240926,140400,171319800,66600,66600,66600,66600,2
|
|
20240926,140300,171186600,66500,66500,66500,66500,6
|
|
20240926,140200,170787600,66500,66500,66500,66500,6
|
|
20240926,140100,170388600,66700,66500,66700,66500,21
|
|
20240926,140000,168989100,66500,66500,66700,66500,17
|
|
20240926,135900,167858400,66500,66500,66600,66500,24
|
|
20240926,135800,166260900,66500,66400,66500,66400,13
|
|
20240926,135700,165397000,66400,66400,66400,66400,6
|
|
20240926,135600,164998600,66500,66500,66500,66500,2
|
|
20240926,135500,164865600,66500,66500,66500,66500,6
|
|
20240926,135400,164466600,66400,66400,66400,66400,6
|
|
20240926,135300,164068200,66400,66400,66400,66400,6
|
|
20240926,135200,163669800,66400,66400,66400,66400,6
|
|
20240926,135100,163271400,66500,66500,66500,66500,6
|
|
20240926,135000,162872400,66400,66400,66400,66400,7
|
|
20240926,134900,162407600,66400,66400,66400,66400,12
|
|
20240926,134800,161610800,66400,66400,66400,66400,6
|
|
20240926,134700,161212400,66400,66400,66400,66400,6
|
|
20240926,134600,160814000,66400,66400,66400,66400,6
|
|
20240926,134500,160415600,66400,66400,66400,66400,6
|
|
20240926,134400,160017200,66400,66400,66400,66400,6
|
|
20240926,134300,159618800,66400,66400,66400,66400,6
|
|
20240926,134200,159220400,66400,66400,66400,66400,6
|
|
20240926,134100,158822000,66400,66400,66400,66400,6
|
|
20240926,134000,158423600,66400,66400,66600,66400,13
|
|
20240926,133900,157560200,66400,66400,66400,66400,6
|
|
20240926,133800,157161800,66400,66400,66400,66400,6
|
|
20240926,133700,156763400,66400,66400,66400,66400,6
|
|
20240926,133600,156365000,66400,66400,66400,66400,6
|
|
20240926,133500,155966600,66400,66400,66400,66400,6
|
|
20240926,133400,155568200,66400,66400,66400,66400,6
|
|
20240926,133300,155169800,66400,66400,66400,66400,7
|
|
20240926,133200,154705000,66500,66500,66500,66500,7
|
|
20240926,133100,154239500,66400,66400,66400,66400,14
|
|
20240926,133000,153309900,66400,66400,66400,66400,9
|
|
20240926,132900,152712300,66400,66400,66400,66400,7
|
|
20240926,132800,152247500,66400,66400,66400,66400,7
|
|
20240926,132700,151782700,66400,66400,66400,66400,7
|
|
20240926,132600,151317900,66400,66400,66400,66400,7
|
|
20240926,132500,150853100,66400,66400,66400,66400,7
|
|
20240926,132400,150388300,66400,66400,66400,66400,7
|
|
20240926,132300,149923500,66400,66400,66400,66400,7
|
|
20240926,132200,149458700,66400,66400,66600,66400,15
|
|
20240926,132100,148462500,66400,66400,66400,66400,7
|
|
20240926,132000,147997700,66600,66400,66600,66400,8
|
|
20240926,131900,147466300,66400,66400,66400,66400,7
|
|
20240926,131800,147001500,66400,66400,66400,66400,7
|
|
20240926,131700,146536700,66400,66500,66500,66400,8
|
|
20240926,131600,146005400,66500,66600,66600,66500,91
|
|
20240926,131500,139945500,66500,66500,66500,66500,0
|
|
20240926,131400,139945500,66500,66500,66500,66500,27
|
|
20240926,131300,138150000,66500,66500,66500,66500,0
|
|
20240926,131200,138150000,66500,66500,66500,66500,1
|
|
20240926,131100,138083500,66500,66500,66500,66500,3
|
|
20240926,131000,137884000,66400,66500,66500,66400,36
|
|
20240926,130900,135490300,66300,66300,66300,66300,0
|
|
20240926,130800,135490300,66300,66300,66300,66300,0
|
|
20240926,130700,135490300,66300,66300,66300,66300,0
|
|
20240926,130600,135490300,66300,66300,66300,66300,0
|
|
20240926,130500,135490300,66300,66300,66300,66300,0
|
|
20240926,130400,135490300,66300,66300,66300,66300,0
|
|
20240926,130300,135490300,66300,66300,66300,66300,0
|
|
20240926,130200,135490300,66300,66300,66300,66300,0
|
|
20240926,130100,135490300,66300,66300,66300,66300,13
|
|
20240926,130000,134628400,66500,66500,66500,66500,1
|
|
20240926,125900,134561900,66500,66500,66500,66500,0
|
|
20240926,125800,134561900,66500,66500,66500,66500,0
|
|
20240926,125700,134561900,66500,66500,66500,66500,0
|
|
20240926,125600,134561900,66500,66500,66500,66500,0
|
|
20240926,125500,134561900,66500,66500,66500,66500,1
|
|
20240926,125400,134495400,66300,66400,66400,66300,99
|
|
20240926,125300,127922400,66500,66500,66500,66500,1
|
|
20240926,125200,127855900,66500,66400,66500,66400,96
|
|
20240926,125100,121480900,66400,66400,66400,66400,20
|
|
20240926,125000,120152900,66400,66400,66400,66400,1
|
|
20240926,124900,120086500,66400,66400,66400,66400,0
|
|
20240926,124800,120086500,66400,66400,66400,66400,0
|
|
20240926,124700,120086500,66400,66400,66400,66400,0
|
|
20240926,124600,120086500,66400,66400,66400,66400,0
|
|
20240926,124500,120086500,66400,66400,66400,66400,0
|
|
20240926,124400,120086500,66400,66400,66400,66400,0
|
|
20240926,124300,120086500,66400,66400,66400,66400,15
|
|
20240926,124200,119090500,66500,66500,66500,66500,0
|
|
20240926,124100,119090500,66500,66500,66500,66500,0
|
|
20240926,124000,119090500,66500,66500,66500,66500,1
|
|
20240926,123900,119024000,66400,66400,66400,66400,0
|
|
20240926,123800,119024000,66400,66400,66400,66400,0
|
|
20240926,123700,119024000,66400,66400,66400,66400,0
|
|
20240926,123600,119024000,66400,66400,66400,66400,0
|
|
20240926,123500,119024000,66400,66400,66400,66400,28
|
|
20240926,123400,117164800,66400,66400,66400,66400,0
|
|
20240926,123300,117164800,66400,66400,66400,66400,0
|
|
20240926,123200,117164800,66400,66300,66400,66200,771
|
|
20240926,123100,66092100,66400,66400,66400,66400,2
|
|
20240926,123000,65959300,66300,66500,66500,66300,410
|
|
20240926,122900,38759700,66600,66600,66600,66600,0
|
|
20240926,122800,38759700,66600,66600,66600,66600,0
|
|
20240926,122700,38759700,66600,66600,66600,66600,0
|
|
20240926,122600,38759700,66600,66600,66600,66600,0
|
|
20240926,122500,38759700,66600,66600,66600,66600,0
|
|
20240926,122400,38759700,66600,66600,66600,66600,0
|
|
20240926,122300,38759700,66600,66600,66600,66600,0
|
|
20240926,122200,38759700,66600,66600,66600,66600,0
|
|
20240926,122100,38759700,66600,66600,66600,66600,0
|
|
20240926,122000,38759700,66600,66600,66600,66600,2
|
|
20240926,121900,38626500,66600,66600,66600,66600,0
|
|
20240926,121800,38626500,66600,66600,66600,66600,0
|
|
20240926,121700,38626500,66600,66600,66600,66600,0
|
|
20240926,121600,38626500,66600,66600,66600,66600,4
|
|
20240926,121500,38360100,66500,66500,66500,66500,0
|
|
20240926,121400,38360100,66500,66500,66500,66500,0
|
|
20240926,121300,38360100,66500,66500,66500,66500,0
|
|
20240926,121200,38360100,66500,66500,66500,66500,0
|
|
20240926,121100,38360100,66500,66500,66500,66500,0
|
|
20240926,121000,38360100,66500,66500,66500,66500,0
|
|
20240926,120900,38360100,66500,66500,66500,66500,21
|
|
20240926,120800,36963600,66600,66600,66600,66600,2
|
|
20240926,120700,36830400,66600,66600,66600,66600,0
|
|
20240926,120600,36830400,66600,66600,66600,66600,0
|
|
20240926,120500,36830400,66600,66600,66600,66600,0
|
|
20240926,120400,36830400,66600,66600,66600,66600,1
|
|
20240926,120300,36763800,66600,66600,66600,66600,0
|
|
20240926,120200,36763800,66600,66600,66600,66600,0
|
|
20240926,120100,36763800,66600,66600,66600,66600,0
|
|
20240926,120000,36763800,66600,66600,66600,66600,3
|
|
20240926,115900,36564000,66500,66500,66500,66500,0
|
|
20240926,115800,36564000,66500,66500,66500,66500,0
|
|
20240926,115700,36564000,66500,66500,66500,66500,1
|
|
20240926,115600,36497500,66600,66600,66600,66600,0
|
|
20240926,115500,36497500,66600,66600,66600,66600,0
|
|
20240926,115400,36497500,66600,66600,66600,66600,0
|
|
20240926,115300,36497500,66600,66600,66600,66600,0
|
|
20240926,115200,36497500,66600,66600,66600,66600,0
|
|
20240926,115100,36497500,66600,66600,66600,66600,1
|
|
20240926,115000,36430900,66500,66600,66600,66500,6
|
|
20240926,114900,36031400,66600,66600,66600,66600,0
|
|
20240926,114800,36031400,66600,66600,66600,66600,0
|
|
20240926,114700,36031400,66600,66600,66600,66600,0
|
|
20240926,114600,36031400,66600,66600,66600,66600,0
|
|
20240926,114500,36031400,66600,66600,66600,66600,0
|
|
20240926,114400,36031400,66600,66600,66600,66600,0
|
|
20240926,114300,36031400,66600,66600,66600,66600,0
|
|
20240926,114200,36031400,66600,66600,66600,66600,0
|
|
20240926,114100,36031400,66600,66600,66600,66600,0
|
|
20240926,114000,36031400,66600,66600,66600,66600,4
|
|
20240926,113900,35765000,66500,66500,66500,66500,0
|
|
20240926,113800,35765000,66500,66500,66500,66500,5
|
|
20240926,113700,35432500,66500,66500,66500,66500,7
|
|
20240926,113600,34967000,66500,66500,66500,66500,11
|
|
20240926,113500,34235500,66500,66500,66500,66500,0
|
|
20240926,113400,34235500,66500,66500,66500,66500,11
|
|
20240926,113300,33504000,66500,66500,66500,66500,0
|
|
20240926,113200,33504000,66500,66500,66500,66500,31
|
|
20240926,113100,31442500,66500,66500,66500,66500,0
|
|
20240926,113000,31442500,66500,66500,66500,66500,49
|
|
20240926,112900,28184000,66600,66600,66600,66600,0
|
|
20240926,112800,28184000,66600,66600,66600,66600,0
|
|
20240926,112700,28184000,66600,66600,66600,66600,0
|
|
20240926,112600,28184000,66600,66600,66600,66600,3
|
|
20240926,112500,27984200,66600,66600,66600,66600,0
|
|
20240926,112400,27984200,66600,66600,66600,66600,1
|
|
20240926,112300,27917600,66500,66500,66500,66500,0
|
|
20240926,112200,27917600,66500,66500,66500,66500,0
|
|
20240926,112100,27917600,66500,66500,66500,66500,60
|
|
20240926,112000,23927600,66500,66500,66500,66500,4
|
|
20240926,111900,23661600,66500,66500,66500,66500,0
|
|
20240926,111800,23661600,66500,66500,66500,66500,0
|
|
20240926,111700,23661600,66500,66500,66500,66500,0
|
|
20240926,111600,23661600,66500,66500,66500,66500,2
|
|
20240926,111500,23528600,66600,66600,66600,66600,0
|
|
20240926,111400,23528600,66600,66600,66600,66600,0
|
|
20240926,111300,23528600,66600,66600,66600,66600,1
|
|
20240926,111200,23462000,66600,66600,66600,66600,4
|
|
20240926,111100,23195600,66500,66500,66500,66500,0
|
|
20240926,111000,23195600,66500,66500,66500,66500,1
|
|
20240926,110900,23129100,66600,66600,66600,66600,0
|
|
20240926,110800,23129100,66600,66600,66600,66600,0
|
|
20240926,110700,23129100,66600,66600,66600,66600,0
|
|
20240926,110600,23129100,66600,66600,66600,66600,2
|
|
20240926,110500,22995900,66600,66600,66600,66600,0
|
|
20240926,110400,22995900,66600,66600,66600,66600,0
|
|
20240926,110300,22995900,66600,66600,66600,66600,0
|
|
20240926,110200,22995900,66600,66600,66600,66600,0
|
|
20240926,110100,22995900,66600,66600,66600,66600,0
|
|
20240926,110000,22995900,66600,66600,66600,66600,6
|
|
20240926,105900,22596300,66700,66700,66700,66700,0
|
|
20240926,105800,22596300,66700,66700,66700,66700,0
|
|
20240926,105700,22596300,66700,66700,66700,66700,0
|
|
20240926,105600,22596300,66700,66700,66700,66700,0
|
|
20240926,105500,22596300,66700,66700,66700,66700,1
|
|
20240926,105400,22529600,66600,66600,66600,66600,3
|
|
20240926,105300,22329800,66600,66600,66600,66600,0
|
|
20240926,105200,22329800,66600,66600,66600,66600,8
|
|
20240926,105100,21797000,66600,66600,66600,66600,0
|
|
20240926,105000,21797000,66600,66600,66600,66600,4
|
|
20240926,104900,21530600,66600,66600,66600,66600,0
|
|
20240926,104800,21530600,66600,66600,66600,66600,0
|
|
20240926,104700,21530600,66600,66600,66600,66600,0
|
|
20240926,104600,21530600,66600,66600,66600,66600,0
|
|
20240926,104500,21530600,66600,66600,66600,66600,0
|
|
20240926,104400,21530600,66600,66600,66600,66600,0
|
|
20240926,104300,21530600,66600,66600,66600,66600,1
|
|
20240926,104200,21464000,66700,66700,66700,66700,0
|
|
20240926,104100,21464000,66700,66700,66700,66700,0
|
|
20240926,104000,21464000,66700,66700,66700,66700,7
|
|
20240926,103900,20997100,66700,66700,66700,66700,0
|
|
20240926,103800,20997100,66700,66700,66700,66700,0
|
|
20240926,103700,20997100,66700,66700,66700,66700,0
|
|
20240926,103600,20997100,66700,66700,66700,66700,0
|
|
20240926,103500,20997100,66700,66700,66700,66700,0
|
|
20240926,103400,20997100,66700,66700,66700,66700,20
|
|
20240926,103300,19663100,66600,66600,66600,66600,30
|
|
20240926,103200,17665100,66500,66500,66500,66500,0
|
|
20240926,103100,17665100,66500,66500,66500,66500,0
|
|
20240926,103000,17665100,66500,66500,66500,66500,5
|
|
20240926,102900,17332600,66600,66600,66600,66600,0
|
|
20240926,102800,17332600,66600,66600,66600,66600,5
|
|
20240926,102700,16999600,66600,66600,66600,66600,3
|
|
20240926,102600,16799800,66600,66600,66600,66600,0
|
|
20240926,102500,16799800,66600,66600,66600,66600,0
|
|
20240926,102400,16799800,66600,66600,66600,66600,0
|
|
20240926,102300,16799800,66600,66600,66600,66600,24
|
|
20240926,102200,15201400,66600,66600,66600,66600,0
|
|
20240926,102100,15201400,66600,66600,66600,66600,0
|
|
20240926,102000,15201400,66600,66600,66600,66600,7
|
|
20240926,101900,14735200,66500,66500,66500,66500,0
|
|
20240926,101800,14735200,66500,66500,66500,66500,0
|
|
20240926,101700,14735200,66500,66500,66500,66500,0
|
|
20240926,101600,14735200,66500,66500,66500,66500,0
|
|
20240926,101500,14735200,66500,66500,66500,66500,2
|
|
20240926,101400,14602200,66500,66500,66500,66500,2
|
|
20240926,101300,14469200,66500,66500,66500,66500,1
|
|
20240926,101200,14402700,66500,66500,66500,66500,0
|
|
20240926,101100,14402700,66500,66500,66500,66500,0
|
|
20240926,101000,14402700,66500,66500,66500,66500,5
|
|
20240926,100900,14070200,66600,66600,66600,66600,0
|
|
20240926,100800,14070200,66600,66600,66600,66600,0
|
|
20240926,100700,14070200,66600,66600,66600,66600,0
|
|
20240926,100600,14070200,66600,66600,66600,66600,1
|
|
20240926,100500,14003600,66600,66600,66600,66600,0
|
|
20240926,100400,14003600,66600,66600,66600,66600,0
|
|
20240926,100300,14003600,66600,66600,66600,66600,0
|
|
20240926,100200,14003600,66600,66600,66600,66600,0
|
|
20240926,100100,14003600,66600,66600,66600,66600,0
|
|
20240926,100000,14003600,66600,66600,66600,66600,10
|
|
20240926,095900,13337600,66600,66600,66600,66600,2
|
|
20240926,095800,13204400,66400,66400,66400,66400,0
|
|
20240926,095700,13204400,66400,66400,66400,66400,0
|
|
20240926,095600,13204400,66400,66400,66400,66400,0
|
|
20240926,095500,13204400,66400,66400,66400,66400,0
|
|
20240926,095400,13204400,66400,66400,66400,66400,0
|
|
20240926,095300,13204400,66400,66400,66400,66400,0
|
|
20240926,095200,13204400,66400,66400,66400,66400,0
|
|
20240926,095100,13204400,66400,66600,66600,66400,21
|
|
20240926,095000,11809100,66600,66600,66600,66600,4
|
|
20240926,094900,11542700,66600,66600,66600,66600,0
|
|
20240926,094800,11542700,66600,66600,66600,66600,0
|
|
20240926,094700,11542700,66600,66800,66800,66600,22
|
|
20240926,094600,10077100,66800,66800,66800,66800,15
|
|
20240926,094500,9075100,66800,66800,66800,66800,0
|
|
20240926,094400,9075100,66800,66800,66800,66800,1
|
|
20240926,094300,9008300,66800,66800,66800,66800,0
|
|
20240926,094200,9008300,66800,66800,66800,66800,2
|
|
20240926,094100,8874700,66800,66800,66800,66800,4
|
|
20240926,094000,8607500,66800,66800,66800,66800,8
|
|
20240926,093900,8073100,66800,66800,66800,66800,2
|
|
20240926,093800,7939500,66800,66800,66800,66800,0
|
|
20240926,093700,7939500,66800,66800,66800,66800,0
|
|
20240926,093600,7939500,66800,66800,66800,66800,0
|
|
20240926,093500,7939500,66800,66800,66800,66800,0
|
|
20240926,093400,7939500,66800,66800,66800,66800,0
|
|
20240926,093300,7939500,66800,66800,66800,66800,2
|
|
20240926,093200,7805900,66700,66700,66700,66700,0
|
|
20240926,093100,7805900,66700,66600,66700,66600,6
|
|
20240926,093000,7406200,66600,66600,66600,66600,24
|
|
20240926,092900,5807800,66700,66700,66700,66700,0
|
|
20240926,092800,5807800,66700,66700,66700,66700,0
|
|
20240926,092700,5807800,66700,66700,66700,66700,0
|
|
20240926,092600,5807800,66700,66700,66700,66700,1
|
|
20240926,092500,5741100,66700,66700,66700,66700,0
|
|
20240926,092400,5741100,66700,66700,66700,66700,1
|
|
20240926,092300,5674400,66600,66600,66600,66600,10
|
|
20240926,092200,5008400,66800,66800,66800,66800,0
|
|
20240926,092100,5008400,66800,66800,66800,66800,1
|
|
20240926,092000,4941600,66800,66800,66800,66800,17
|
|
20240926,091900,3806000,66600,66700,66700,66600,10
|
|
20240926,091800,3139600,66800,66800,66800,66800,1
|
|
20240926,091700,3072800,66800,66800,66800,66800,0
|
|
20240926,091600,3072800,66800,66800,66800,66800,21
|
|
20240926,091500,1670000,66800,66800,66800,66800,0
|
|
20240926,091400,1670000,66800,66800,66800,66800,10
|
|
20240926,091300,1002000,66900,66900,66900,66900,0
|
|
20240926,091200,1002000,66900,66900,66900,66900,0
|
|
20240926,091100,1002000,66900,66900,66900,66900,0
|
|
20240926,091000,1002000,66900,66900,66900,66900,4
|
|
20240926,090900,734400,66800,66800,66800,66800,0
|
|
20240926,090800,734400,66800,66800,66800,66800,0
|
|
20240926,090700,734400,66800,66800,66800,66800,0
|
|
20240926,090600,734400,66800,66800,66800,66800,3
|
|
20240926,090500,534000,66800,66800,66800,66800,1
|
|
20240926,090400,467200,66700,66700,66700,66700,0
|
|
20240926,090300,467200,66700,66700,66700,66700,0
|
|
20240926,090200,467200,66700,66700,66700,66700,0
|
|
20240926,090100,467200,66700,66700,66700,66700,5
|
|
20240926,090000,133700,66800,66900,66900,66800,2
|