654 lines
33 KiB
CSV
654 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240927,195100,225915100,66300,66300,66300,66300,123
|
|
20240927,195000,225915100,66300,66300,66300,66300,0
|
|
20240927,194900,225915100,66300,66300,66300,66300,0
|
|
20240927,194800,225915100,66300,66300,66300,66300,0
|
|
20240927,194700,225915100,66300,66300,66300,66300,0
|
|
20240927,194600,225915100,66300,66300,66300,66300,0
|
|
20240927,194500,225915100,66300,66300,66300,66300,0
|
|
20240927,194400,225915100,66300,66300,66300,66300,0
|
|
20240927,194300,225915100,66300,66300,66300,66300,0
|
|
20240927,194200,225915100,66300,66300,66300,66300,0
|
|
20240927,194100,225915100,66300,66300,66300,66300,0
|
|
20240927,194000,225915100,66300,66300,66300,66300,0
|
|
20240927,193900,225915100,66300,66300,66300,66300,0
|
|
20240927,193800,225915100,66300,66300,66300,66300,0
|
|
20240927,193700,225915100,66300,66300,66300,66300,0
|
|
20240927,193600,225915100,66300,66300,66300,66300,0
|
|
20240927,193500,225915100,66300,66300,66300,66300,0
|
|
20240927,193400,225915100,66300,66300,66300,66300,0
|
|
20240927,193300,225915100,66300,66300,66300,66300,0
|
|
20240927,193200,225915100,66300,66300,66300,66300,0
|
|
20240927,193100,225915100,66300,66300,66300,66300,0
|
|
20240927,193000,225915100,66300,66300,66300,66300,0
|
|
20240927,192900,225915100,66300,66300,66300,66300,0
|
|
20240927,192800,225915100,66300,66300,66300,66300,0
|
|
20240927,192700,225915100,66300,66300,66300,66300,0
|
|
20240927,192600,225915100,66300,66300,66300,66300,0
|
|
20240927,192500,225915100,66300,66300,66300,66300,0
|
|
20240927,192400,225915100,66300,66300,66300,66300,0
|
|
20240927,192300,225915100,66300,66300,66300,66300,0
|
|
20240927,192200,225915100,66300,66300,66300,66300,0
|
|
20240927,192100,225915100,66300,66300,66300,66300,123
|
|
20240927,192000,225915100,66300,66300,66300,66300,0
|
|
20240927,191900,225915100,66300,66300,66300,66300,0
|
|
20240927,191800,225915100,66300,66300,66300,66300,0
|
|
20240927,191700,225915100,66300,66300,66300,66300,0
|
|
20240927,191600,225915100,66300,66300,66300,66300,0
|
|
20240927,191500,225915100,66300,66300,66300,66300,0
|
|
20240927,191400,225915100,66300,66300,66300,66300,0
|
|
20240927,191300,225915100,66300,66300,66300,66300,0
|
|
20240927,191200,225915100,66300,66300,66300,66300,0
|
|
20240927,191100,225915100,66300,66300,66300,66300,0
|
|
20240927,191000,225915100,66300,66300,66300,66300,0
|
|
20240927,190900,225915100,66300,66300,66300,66300,0
|
|
20240927,190800,225915100,66300,66300,66300,66300,0
|
|
20240927,190700,225915100,66300,66300,66300,66300,0
|
|
20240927,190600,225915100,66300,66300,66300,66300,0
|
|
20240927,190500,225915100,66300,66300,66300,66300,0
|
|
20240927,190400,225915100,66300,66300,66300,66300,0
|
|
20240927,190300,225915100,66300,66300,66300,66300,0
|
|
20240927,190200,225915100,66300,66300,66300,66300,0
|
|
20240927,190100,225915100,66300,66300,66300,66300,0
|
|
20240927,190000,225915100,66300,66300,66300,66300,0
|
|
20240927,185900,225915100,66300,66300,66300,66300,0
|
|
20240927,185800,225915100,66300,66300,66300,66300,0
|
|
20240927,185700,225915100,66300,66300,66300,66300,0
|
|
20240927,185600,225915100,66300,66300,66300,66300,0
|
|
20240927,185500,225915100,66300,66300,66300,66300,0
|
|
20240927,185400,225915100,66300,66300,66300,66300,0
|
|
20240927,185300,225915100,66300,66300,66300,66300,0
|
|
20240927,185200,225915100,66300,66300,66300,66300,0
|
|
20240927,185100,225915100,66300,66300,66300,66300,123
|
|
20240927,185000,225915100,66300,66300,66300,66300,0
|
|
20240927,184900,225915100,66300,66300,66300,66300,0
|
|
20240927,184800,225915100,66300,66300,66300,66300,0
|
|
20240927,184700,225915100,66300,66300,66300,66300,0
|
|
20240927,184600,225915100,66300,66300,66300,66300,0
|
|
20240927,184500,225915100,66300,66300,66300,66300,0
|
|
20240927,184400,225915100,66300,66300,66300,66300,0
|
|
20240927,184300,225915100,66300,66300,66300,66300,0
|
|
20240927,184200,225915100,66300,66300,66300,66300,0
|
|
20240927,184100,225915100,66300,66300,66300,66300,0
|
|
20240927,184000,225915100,66300,66300,66300,66300,0
|
|
20240927,183900,225915100,66300,66300,66300,66300,0
|
|
20240927,183800,225915100,66300,66300,66300,66300,0
|
|
20240927,183700,225915100,66300,66300,66300,66300,0
|
|
20240927,183600,225915100,66300,66300,66300,66300,0
|
|
20240927,183500,225915100,66300,66300,66300,66300,0
|
|
20240927,183400,225915100,66300,66300,66300,66300,0
|
|
20240927,183300,225915100,66300,66300,66300,66300,0
|
|
20240927,183200,225915100,66300,66300,66300,66300,0
|
|
20240927,183100,225915100,66300,66300,66300,66300,0
|
|
20240927,183000,225915100,66300,66300,66300,66300,0
|
|
20240927,182900,225915100,66300,66300,66300,66300,0
|
|
20240927,182800,225915100,66300,66300,66300,66300,0
|
|
20240927,182700,225915100,66300,66300,66300,66300,0
|
|
20240927,182600,225915100,66300,66300,66300,66300,0
|
|
20240927,182500,225915100,66300,66300,66300,66300,0
|
|
20240927,182400,225915100,66300,66300,66300,66300,0
|
|
20240927,182300,225915100,66300,66300,66300,66300,0
|
|
20240927,182200,225915100,66300,66300,66300,66300,0
|
|
20240927,182100,225915100,66300,66300,66300,66300,123
|
|
20240927,182000,225915100,66300,66300,66300,66300,0
|
|
20240927,181900,225915100,66300,66300,66300,66300,0
|
|
20240927,181800,225915100,66300,66300,66300,66300,0
|
|
20240927,181700,225915100,66300,66300,66300,66300,0
|
|
20240927,181600,225915100,66300,66300,66300,66300,0
|
|
20240927,181500,225915100,66300,66300,66300,66300,0
|
|
20240927,181400,225915100,66300,66300,66300,66300,0
|
|
20240927,181300,225915100,66300,66300,66300,66300,0
|
|
20240927,181200,225915100,66300,66300,66300,66300,0
|
|
20240927,181100,225915100,66300,66300,66300,66300,0
|
|
20240927,181000,225915100,66300,66300,66300,66300,0
|
|
20240927,180900,225915100,66300,66300,66300,66300,0
|
|
20240927,180800,225915100,66300,66300,66300,66300,0
|
|
20240927,180700,225915100,66300,66300,66300,66300,0
|
|
20240927,180600,225915100,66300,66300,66300,66300,0
|
|
20240927,180500,225915100,66300,66300,66300,66300,0
|
|
20240927,180400,225915100,66300,66300,66300,66300,0
|
|
20240927,180300,225915100,66300,66300,66300,66300,0
|
|
20240927,180200,225915100,66300,66300,66300,66300,0
|
|
20240927,180100,225915100,66300,66300,66300,66300,0
|
|
20240927,180000,225915100,66300,66300,66300,66300,0
|
|
20240927,175900,225915100,66300,66300,66300,66300,0
|
|
20240927,175800,225915100,66300,66300,66300,66300,0
|
|
20240927,175700,225915100,66300,66300,66300,66300,0
|
|
20240927,175600,225915100,66300,66300,66300,66300,0
|
|
20240927,175500,225915100,66300,66300,66300,66300,0
|
|
20240927,175400,225915100,66300,66300,66300,66300,0
|
|
20240927,175300,225915100,66300,66300,66300,66300,0
|
|
20240927,175200,225915100,66300,66300,66300,66300,0
|
|
20240927,175100,225915100,66300,66300,66300,66300,123
|
|
20240927,175000,225915100,66300,66300,66300,66300,0
|
|
20240927,174900,225915100,66300,66300,66300,66300,0
|
|
20240927,174800,225915100,66300,66300,66300,66300,0
|
|
20240927,174700,225915100,66300,66300,66300,66300,0
|
|
20240927,174600,225915100,66300,66300,66300,66300,0
|
|
20240927,174500,225915100,66300,66300,66300,66300,0
|
|
20240927,174400,225915100,66300,66300,66300,66300,0
|
|
20240927,174300,225915100,66300,66300,66300,66300,0
|
|
20240927,174200,225915100,66300,66300,66300,66300,0
|
|
20240927,174100,225915100,66300,66300,66300,66300,0
|
|
20240927,174000,225915100,66300,66300,66300,66300,0
|
|
20240927,173900,225915100,66300,66300,66300,66300,0
|
|
20240927,173800,225915100,66300,66300,66300,66300,0
|
|
20240927,173700,225915100,66300,66300,66300,66300,0
|
|
20240927,173600,225915100,66300,66300,66300,66300,0
|
|
20240927,173500,225915100,66300,66300,66300,66300,0
|
|
20240927,173400,225915100,66300,66300,66300,66300,0
|
|
20240927,173300,225915100,66300,66300,66300,66300,0
|
|
20240927,173200,225915100,66300,66300,66300,66300,0
|
|
20240927,173100,225915100,66300,66300,66300,66300,0
|
|
20240927,173000,225915100,66300,66300,66300,66300,0
|
|
20240927,172900,225915100,66300,66300,66300,66300,0
|
|
20240927,172800,225915100,66300,66300,66300,66300,0
|
|
20240927,172700,225915100,66300,66300,66300,66300,0
|
|
20240927,172600,225915100,66300,66300,66300,66300,0
|
|
20240927,172500,225915100,66300,66300,66300,66300,0
|
|
20240927,172400,225915100,66300,66300,66300,66300,0
|
|
20240927,172300,225915100,66300,66300,66300,66300,0
|
|
20240927,172200,225915100,66300,66300,66300,66300,0
|
|
20240927,172100,225915100,66300,66300,66300,66300,123
|
|
20240927,172000,225915100,66300,66300,66300,66300,0
|
|
20240927,171900,225915100,66300,66300,66300,66300,0
|
|
20240927,171800,225915100,66300,66300,66300,66300,0
|
|
20240927,171700,225915100,66300,66300,66300,66300,0
|
|
20240927,171600,225915100,66300,66300,66300,66300,0
|
|
20240927,171500,225915100,66300,66300,66300,66300,0
|
|
20240927,171400,225915100,66300,66300,66300,66300,0
|
|
20240927,171300,225915100,66300,66300,66300,66300,0
|
|
20240927,171200,225915100,66300,66300,66300,66300,0
|
|
20240927,171100,225915100,66300,66300,66300,66300,0
|
|
20240927,171000,225915100,66300,66300,66300,66300,0
|
|
20240927,170900,225915100,66300,66300,66300,66300,0
|
|
20240927,170800,225915100,66300,66300,66300,66300,0
|
|
20240927,170700,225915100,66300,66300,66300,66300,0
|
|
20240927,170600,225915100,66300,66300,66300,66300,0
|
|
20240927,170500,225915100,66300,66300,66300,66300,0
|
|
20240927,170400,225915100,66300,66300,66300,66300,0
|
|
20240927,170300,225915100,66300,66300,66300,66300,0
|
|
20240927,170200,225915100,66300,66300,66300,66300,0
|
|
20240927,170100,225915100,66300,66300,66300,66300,0
|
|
20240927,170000,225915100,66300,66300,66300,66300,0
|
|
20240927,165900,225915100,66300,66300,66300,66300,0
|
|
20240927,165800,225915100,66300,66300,66300,66300,0
|
|
20240927,165700,225915100,66300,66300,66300,66300,0
|
|
20240927,165600,225915100,66300,66300,66300,66300,0
|
|
20240927,165500,225915100,66300,66300,66300,66300,0
|
|
20240927,165400,225915100,66300,66300,66300,66300,0
|
|
20240927,165300,225915100,66300,66300,66300,66300,0
|
|
20240927,165200,225915100,66300,66300,66300,66300,0
|
|
20240927,165100,225915100,66300,66300,66300,66300,123
|
|
20240927,165000,225915100,66300,66300,66300,66300,0
|
|
20240927,164900,225915100,66300,66300,66300,66300,0
|
|
20240927,164800,225915100,66300,66300,66300,66300,0
|
|
20240927,164700,225915100,66300,66300,66300,66300,0
|
|
20240927,164600,225915100,66300,66300,66300,66300,0
|
|
20240927,164500,225915100,66300,66300,66300,66300,0
|
|
20240927,164400,225915100,66300,66300,66300,66300,0
|
|
20240927,164300,225915100,66300,66300,66300,66300,0
|
|
20240927,164200,225915100,66300,66300,66300,66300,0
|
|
20240927,164100,225915100,66300,66300,66300,66300,0
|
|
20240927,164000,225915100,66300,66300,66300,66300,0
|
|
20240927,163900,225915100,66300,66300,66300,66300,0
|
|
20240927,163800,225915100,66300,66300,66300,66300,0
|
|
20240927,163700,225915100,66300,66300,66300,66300,0
|
|
20240927,163600,225915100,66300,66300,66300,66300,0
|
|
20240927,163500,225915100,66300,66300,66300,66300,0
|
|
20240927,163400,225915100,66300,66300,66300,66300,0
|
|
20240927,163300,225915100,66300,66300,66300,66300,0
|
|
20240927,163200,225915100,66300,66300,66300,66300,0
|
|
20240927,163100,225915100,66300,66300,66300,66300,0
|
|
20240927,163000,225915100,66300,66300,66300,66300,0
|
|
20240927,162900,225915100,66300,66300,66300,66300,0
|
|
20240927,162800,225915100,66300,66300,66300,66300,0
|
|
20240927,162700,225915100,66300,66300,66300,66300,0
|
|
20240927,162600,225915100,66300,66300,66300,66300,0
|
|
20240927,162500,225915100,66300,66300,66300,66300,0
|
|
20240927,162400,225915100,66300,66300,66300,66300,0
|
|
20240927,162300,225915100,66300,66300,66300,66300,0
|
|
20240927,162200,225915100,66300,66300,66300,66300,0
|
|
20240927,162100,225915100,66300,66300,66300,66300,123
|
|
20240927,162000,225915100,66300,66300,66300,66300,0
|
|
20240927,161900,225915100,66300,66300,66300,66300,0
|
|
20240927,161800,225915100,66300,66300,66300,66300,0
|
|
20240927,161700,225915100,66300,66300,66300,66300,0
|
|
20240927,161600,225915100,66300,66300,66300,66300,0
|
|
20240927,161500,225915100,66300,66300,66300,66300,0
|
|
20240927,161400,225915100,66300,66300,66300,66300,0
|
|
20240927,161300,225915100,66300,66300,66300,66300,0
|
|
20240927,161200,225915100,66300,66300,66300,66300,0
|
|
20240927,161100,225915100,66300,66300,66300,66300,0
|
|
20240927,161000,225915100,66300,66300,66300,66300,0
|
|
20240927,160900,225915100,66300,66300,66300,66300,0
|
|
20240927,160800,225915100,66300,66300,66300,66300,0
|
|
20240927,160700,225915100,66300,66300,66300,66300,0
|
|
20240927,160600,225915100,66300,66300,66300,66300,0
|
|
20240927,160500,225915100,66300,66300,66300,66300,0
|
|
20240927,160400,225915100,66300,66300,66300,66300,0
|
|
20240927,160300,225915100,66300,66300,66300,66300,0
|
|
20240927,160200,225915100,66300,66300,66300,66300,0
|
|
20240927,160100,225915100,66300,66300,66300,66300,0
|
|
20240927,160000,225915100,66300,66300,66300,66300,0
|
|
20240927,155900,225915100,66300,66300,66300,66300,0
|
|
20240927,155800,225915100,66300,66300,66300,66300,0
|
|
20240927,155700,225915100,66300,66300,66300,66300,0
|
|
20240927,155600,225915100,66300,66300,66300,66300,0
|
|
20240927,155500,225915100,66300,66300,66300,66300,0
|
|
20240927,155400,225915100,66300,66300,66300,66300,0
|
|
20240927,155300,225915100,66300,66300,66300,66300,0
|
|
20240927,155200,225915100,66300,66300,66300,66300,0
|
|
20240927,155100,225915100,66300,66300,66300,66300,123
|
|
20240927,155000,225915100,66300,66300,66300,66300,0
|
|
20240927,154900,225915100,66300,66300,66300,66300,0
|
|
20240927,154800,225915100,66300,66300,66300,66300,0
|
|
20240927,154700,225915100,66300,66300,66300,66300,0
|
|
20240927,154600,225915100,66300,66300,66300,66300,0
|
|
20240927,154500,225915100,66300,66300,66300,66300,0
|
|
20240927,154400,225915100,66300,66300,66300,66300,0
|
|
20240927,154300,225915100,66300,66300,66300,66300,0
|
|
20240927,154200,225915100,66300,66300,66300,66300,0
|
|
20240927,154100,225915100,66300,66300,66300,66300,0
|
|
20240927,154000,225915100,66300,66300,66300,66300,0
|
|
20240927,153900,225915100,66300,66300,66300,66300,0
|
|
20240927,153800,225915100,66300,66300,66300,66300,0
|
|
20240927,153700,225915100,66300,66300,66300,66300,0
|
|
20240927,153600,225915100,66300,66300,66300,66300,0
|
|
20240927,153500,225915100,66300,66300,66300,66300,0
|
|
20240927,153400,225915100,66300,66300,66300,66300,0
|
|
20240927,153300,225915100,66300,66300,66300,66300,0
|
|
20240927,153200,225915100,66300,66300,66300,66300,0
|
|
20240927,153100,225915100,66300,66300,66300,66300,0
|
|
20240927,153000,225915100,66300,66300,66300,66300,123
|
|
20240927,152900,217760200,67300,67300,67300,67300,0
|
|
20240927,152800,217760200,67300,67300,67300,67300,0
|
|
20240927,152700,217760200,67300,67300,67300,67300,0
|
|
20240927,152600,217760200,67300,67300,67300,67300,0
|
|
20240927,152500,217760200,67300,67300,67300,67300,0
|
|
20240927,152400,217760200,67300,67300,67300,67300,0
|
|
20240927,152300,217760200,67300,67300,67300,67300,0
|
|
20240927,152200,217760200,67300,67300,67300,67300,0
|
|
20240927,152100,217760200,67300,67300,67300,67300,0
|
|
20240927,152000,217760200,67300,67300,67300,67300,0
|
|
20240927,151900,217760200,67300,67300,67300,67300,2
|
|
20240927,151800,217625600,67400,67400,67400,67400,2
|
|
20240927,151700,217490800,67000,67400,67400,67000,4
|
|
20240927,151600,217222400,67400,67400,67400,67400,0
|
|
20240927,151500,217222400,67400,67400,67400,67400,3
|
|
20240927,151400,217020200,67000,67000,67000,67000,0
|
|
20240927,151300,217020200,67000,67000,67000,67000,2
|
|
20240927,151200,216886200,67200,67200,67200,67200,1
|
|
20240927,151100,216819000,67000,67000,67000,67000,11
|
|
20240927,151000,216082000,67000,67000,67000,67000,0
|
|
20240927,150900,216082000,67000,67000,67000,67000,0
|
|
20240927,150800,216082000,67000,67000,67000,67000,2
|
|
20240927,150700,215948000,67000,67000,67000,67000,0
|
|
20240927,150600,215948000,67000,67000,67000,67000,0
|
|
20240927,150500,215948000,67000,67000,67000,67000,0
|
|
20240927,150400,215948000,67000,67000,67000,67000,0
|
|
20240927,150300,215948000,67000,67000,67000,67000,0
|
|
20240927,150200,215948000,67000,67000,67000,67000,0
|
|
20240927,150100,215948000,67000,67000,67000,67000,0
|
|
20240927,150000,215948000,67000,67100,67100,67000,2
|
|
20240927,145900,215813900,67000,67000,67000,67000,0
|
|
20240927,145800,215813900,67000,67000,67000,67000,0
|
|
20240927,145700,215813900,67000,67000,67000,67000,0
|
|
20240927,145600,215813900,67000,67000,67000,67000,0
|
|
20240927,145500,215813900,67000,67000,67000,67000,17
|
|
20240927,145400,214674900,67000,67000,67000,67000,0
|
|
20240927,145300,214674900,67000,67000,67000,67000,0
|
|
20240927,145200,214674900,67000,67000,67000,67000,1
|
|
20240927,145100,214607900,66900,66900,66900,66900,0
|
|
20240927,145000,214607900,66900,67000,67000,66900,42
|
|
20240927,144900,211794100,66900,66900,66900,66900,6
|
|
20240927,144800,211392700,66900,66900,66900,66900,42
|
|
20240927,144700,208582900,66800,66800,66800,66800,0
|
|
20240927,144600,208582900,66800,66800,66800,66800,0
|
|
20240927,144500,208582900,66800,66800,66800,66800,0
|
|
20240927,144400,208582900,66800,66800,66800,66800,0
|
|
20240927,144300,208582900,66800,66800,66800,66800,1
|
|
20240927,144200,208516100,66800,66800,66800,66800,39
|
|
20240927,144100,205910900,66900,66900,66900,66900,0
|
|
20240927,144000,205910900,66900,66900,66900,66900,6
|
|
20240927,143900,205509500,66900,66900,66900,66900,0
|
|
20240927,143800,205509500,66900,66900,66900,66900,0
|
|
20240927,143700,205509500,66900,66900,66900,66900,0
|
|
20240927,143600,205509500,66900,66900,66900,66900,0
|
|
20240927,143500,205509500,66900,66900,66900,66900,0
|
|
20240927,143400,205509500,66900,66900,66900,66900,0
|
|
20240927,143300,205509500,66900,66900,66900,66900,0
|
|
20240927,143200,205509500,66900,66900,66900,66900,0
|
|
20240927,143100,205509500,66900,66900,66900,66900,10
|
|
20240927,143000,204840500,66900,67000,67000,66900,27
|
|
20240927,142900,203032100,66900,66900,66900,66900,0
|
|
20240927,142800,203032100,66900,66900,66900,66900,0
|
|
20240927,142700,203032100,66900,67100,67100,66900,94
|
|
20240927,142600,196725500,67100,67100,67100,67100,0
|
|
20240927,142500,196725500,67100,67100,67100,67100,4
|
|
20240927,142400,196457100,67100,67100,67100,67100,0
|
|
20240927,142300,196457100,67100,67100,67100,67100,4
|
|
20240927,142200,196188700,67100,67100,67100,67100,0
|
|
20240927,142100,196188700,67100,67100,67100,67100,5
|
|
20240927,142000,195853200,67200,67200,67200,67200,7
|
|
20240927,141900,195382800,67100,67100,67100,67100,5
|
|
20240927,141800,195047300,67100,67100,67100,67100,0
|
|
20240927,141700,195047300,67100,67100,67100,67100,4
|
|
20240927,141600,194778900,67100,67100,67100,67100,0
|
|
20240927,141500,194778900,67100,67100,67100,67100,0
|
|
20240927,141400,194778900,67100,67200,67200,67100,15
|
|
20240927,141300,193771400,67100,67100,67100,67100,0
|
|
20240927,141200,193771400,67100,67100,67100,67100,4
|
|
20240927,141100,193503000,67100,67100,67100,67100,0
|
|
20240927,141000,193503000,67100,67100,67100,67100,17
|
|
20240927,140900,192362300,67100,67100,67100,67100,0
|
|
20240927,140800,192362300,67100,67100,67100,67100,4
|
|
20240927,140700,192093900,67200,67200,67200,67200,0
|
|
20240927,140600,192093900,67200,67200,67200,67200,1
|
|
20240927,140500,192026700,67200,67200,67200,67200,1
|
|
20240927,140400,191959500,67200,67200,67200,67200,3
|
|
20240927,140300,191757900,67200,67200,67200,67200,0
|
|
20240927,140200,191757900,67200,67200,67200,67200,0
|
|
20240927,140100,191757900,67200,67200,67200,67200,0
|
|
20240927,140000,191757900,67200,67200,67200,67200,5
|
|
20240927,135900,191421900,67100,67100,67100,67100,4
|
|
20240927,135800,191153500,67100,67100,67100,67100,0
|
|
20240927,135700,191153500,67100,67100,67100,67100,0
|
|
20240927,135600,191153500,67100,67100,67100,67100,0
|
|
20240927,135500,191153500,67100,67200,67200,67100,45
|
|
20240927,135400,188130000,67200,67200,67200,67200,1
|
|
20240927,135300,188062800,67200,67200,67200,67200,3
|
|
20240927,135200,187861200,67300,67200,67300,67200,18
|
|
20240927,135100,186651500,67100,67100,67100,67100,5
|
|
20240927,135000,186316000,67100,67100,67100,67100,2
|
|
20240927,134900,186181800,67100,67100,67100,67100,0
|
|
20240927,134800,186181800,67100,67100,67100,67100,5
|
|
20240927,134700,185846300,67200,67200,67200,67200,0
|
|
20240927,134600,185846300,67200,67200,67200,67200,5
|
|
20240927,134500,185510300,67200,67200,67200,67200,0
|
|
20240927,134400,185510300,67200,67200,67200,67200,4
|
|
20240927,134300,185241500,67300,67300,67300,67300,0
|
|
20240927,134200,185241500,67300,67300,67300,67300,2
|
|
20240927,134100,185106900,67300,67300,67300,67300,1
|
|
20240927,134000,185039600,67300,67300,67300,67300,4
|
|
20240927,133900,184770400,67300,67300,67300,67300,5
|
|
20240927,133800,184433900,67400,67400,67400,67400,0
|
|
20240927,133700,184433900,67400,67300,67400,67300,98
|
|
20240927,133600,177829100,67400,67400,67400,67400,0
|
|
20240927,133500,177829100,67400,67400,67400,67400,5
|
|
20240927,133400,177492100,67300,67300,67300,67300,3
|
|
20240927,133300,177290200,67200,67200,67200,67200,5
|
|
20240927,133200,176954200,67300,67300,67300,67300,1
|
|
20240927,133100,176886900,67200,67200,67200,67200,5
|
|
20240927,133000,176550900,67200,67200,67200,67200,0
|
|
20240927,132900,176550900,67200,67200,67200,67200,5
|
|
20240927,132800,176214900,67200,67200,67200,67200,0
|
|
20240927,132700,176214900,67200,67200,67200,67200,0
|
|
20240927,132600,176214900,67200,67200,67200,67200,5
|
|
20240927,132500,175878900,67100,67100,67100,67100,4
|
|
20240927,132400,175610500,67300,67300,67300,67300,0
|
|
20240927,132300,175610500,67300,67300,67300,67300,0
|
|
20240927,132200,175610500,67300,67300,67300,67300,1
|
|
20240927,132100,175543200,67500,67300,67500,67300,2
|
|
20240927,132000,175408400,67300,67200,67300,67200,6
|
|
20240927,131900,175005000,67300,66900,67400,66900,172
|
|
20240927,131800,163468600,66900,66900,66900,66900,0
|
|
20240927,131700,163468600,66900,66900,66900,66900,5
|
|
20240927,131600,163134100,66800,66800,66800,66800,4
|
|
20240927,131500,162866900,66800,66800,66800,66800,0
|
|
20240927,131400,162866900,66800,66800,66800,66800,0
|
|
20240927,131300,162866900,66800,66900,66900,66800,46
|
|
20240927,131200,159790300,67000,67000,67000,67000,5
|
|
20240927,131100,159455300,67000,67000,67000,67000,0
|
|
20240927,131000,159455300,67000,67000,67000,67000,4
|
|
20240927,130900,159187300,67000,67000,67000,67000,0
|
|
20240927,130800,159187300,67000,67000,67000,67000,0
|
|
20240927,130700,159187300,67000,67000,67000,67000,5
|
|
20240927,130600,158852300,67000,67000,67000,67000,0
|
|
20240927,130500,158852300,67000,67000,67000,67000,4
|
|
20240927,130400,158584300,67000,67000,67000,67000,0
|
|
20240927,130300,158584300,67000,67000,67000,67000,5
|
|
20240927,130200,158249300,67000,67000,67000,67000,0
|
|
20240927,130100,158249300,67000,67100,67100,67000,10
|
|
20240927,130000,157578700,67100,67100,67100,67100,6
|
|
20240927,125900,157176100,67000,67000,67000,67000,5
|
|
20240927,125800,156841100,67000,67000,67000,67000,0
|
|
20240927,125700,156841100,67000,67000,67000,67000,14
|
|
20240927,125600,155903100,67000,67000,67000,67000,0
|
|
20240927,125500,155903100,67000,67000,67000,67000,10
|
|
20240927,125400,155233100,67000,67000,67000,67000,5
|
|
20240927,125300,154898100,67000,67000,67000,67000,0
|
|
20240927,125200,154898100,67000,67000,67000,67000,4
|
|
20240927,125100,154630100,67000,67000,67000,67000,0
|
|
20240927,125000,154630100,67000,67000,67000,67000,6
|
|
20240927,124900,154228100,67100,67100,67100,67100,10
|
|
20240927,124800,153557100,67000,67000,67000,67000,26
|
|
20240927,124700,151815100,67000,67000,67000,67000,0
|
|
20240927,124600,151815100,67000,67000,67000,67000,5
|
|
20240927,124500,151480100,67000,67000,67000,67000,0
|
|
20240927,124400,151480100,67000,67000,67000,67000,5
|
|
20240927,124300,151145100,67000,67000,67000,67000,0
|
|
20240927,124200,151145100,67000,67000,67000,67000,0
|
|
20240927,124100,151145100,67000,67000,67000,67000,4
|
|
20240927,124000,150877100,67100,67100,67100,67100,7
|
|
20240927,123900,150407400,67000,67000,67000,67000,5
|
|
20240927,123800,150072400,67000,67000,67000,67000,0
|
|
20240927,123700,150072400,67000,67000,67000,67000,5
|
|
20240927,123600,149737400,67000,67000,67000,67000,0
|
|
20240927,123500,149737400,67000,67000,67000,67000,5
|
|
20240927,123400,149402400,67000,67000,67000,67000,0
|
|
20240927,123300,149402400,67000,67000,67000,67000,4
|
|
20240927,123200,149134400,67000,67000,67000,67000,0
|
|
20240927,123100,149134400,67000,67000,67000,67000,5
|
|
20240927,123000,148799400,67000,67000,67000,67000,0
|
|
20240927,122900,148799400,67000,67000,67000,67000,0
|
|
20240927,122800,148799400,67000,67000,67000,67000,5
|
|
20240927,122700,148464400,67000,67000,67000,67000,0
|
|
20240927,122600,148464400,67000,67100,67100,67000,6
|
|
20240927,122500,148062200,67100,67100,67100,67100,0
|
|
20240927,122400,148062200,67100,67100,67100,67100,3
|
|
20240927,122300,147860900,67100,67100,67100,67100,0
|
|
20240927,122200,147860900,67100,67200,67200,67100,40
|
|
20240927,122100,145176600,67200,67200,67200,67200,0
|
|
20240927,122000,145176600,67200,67100,67200,67100,6
|
|
20240927,121900,144773900,67100,67100,67100,67100,0
|
|
20240927,121800,144773900,67100,67100,67100,67100,4
|
|
20240927,121700,144505500,67100,67100,67100,67100,0
|
|
20240927,121600,144505500,67100,67100,67100,67100,5
|
|
20240927,121500,144170000,67100,67100,67100,67100,0
|
|
20240927,121400,144170000,67100,67100,67100,67100,0
|
|
20240927,121300,144170000,67100,67100,67100,67100,4
|
|
20240927,121200,143901600,67100,67100,67100,67100,0
|
|
20240927,121100,143901600,67100,67100,67100,67100,5
|
|
20240927,121000,143566100,67200,67200,67200,67200,1
|
|
20240927,120900,143498900,67100,67100,67100,67100,4
|
|
20240927,120800,143230500,67100,67100,67100,67100,0
|
|
20240927,120700,143230500,67100,67100,67100,67100,5
|
|
20240927,120600,142895000,67100,67100,67100,67100,0
|
|
20240927,120500,142895000,67100,67100,67100,67100,5
|
|
20240927,120400,142559500,67100,67100,67100,67100,0
|
|
20240927,120300,142559500,67100,67100,67100,67100,4
|
|
20240927,120200,142291100,67200,67200,67200,67200,0
|
|
20240927,120100,142291100,67200,67200,67200,67200,0
|
|
20240927,120000,142291100,67200,67200,67200,67100,10
|
|
20240927,115900,141619600,67100,67100,67100,67100,0
|
|
20240927,115800,141619600,67100,67100,67100,67100,4
|
|
20240927,115700,141351200,67200,67200,67200,67200,0
|
|
20240927,115600,141351200,67200,67200,67200,67200,1
|
|
20240927,115500,141284000,67100,67100,67100,67100,1
|
|
20240927,115400,141216900,67100,67100,67100,67100,4
|
|
20240927,115300,140948500,67100,67100,67100,67100,0
|
|
20240927,115200,140948500,67100,67100,67100,67100,5
|
|
20240927,115100,140613000,67100,67100,67100,67100,4
|
|
20240927,115000,140344600,67000,67000,67000,67000,4
|
|
20240927,114900,140076600,67000,67000,67000,67000,0
|
|
20240927,114800,140076600,67000,67000,67000,67000,0
|
|
20240927,114700,140076600,67000,67100,67100,67000,6
|
|
20240927,114600,139674500,67000,67000,67000,67000,0
|
|
20240927,114500,139674500,67000,67000,67000,67000,5
|
|
20240927,114400,139339500,67000,67000,67000,67000,0
|
|
20240927,114300,139339500,67000,67000,67000,67000,3
|
|
20240927,114200,139138500,66900,66900,66900,66900,0
|
|
20240927,114100,139138500,66900,66900,66900,66900,5
|
|
20240927,114000,138804000,67000,67000,67000,67000,6
|
|
20240927,113900,138402000,66900,66900,66900,66900,4
|
|
20240927,113800,138134400,66900,66900,66900,66900,0
|
|
20240927,113700,138134400,66900,66900,66900,66900,5
|
|
20240927,113600,137799900,66900,66900,66900,66900,0
|
|
20240927,113500,137799900,66900,66900,66900,66900,0
|
|
20240927,113400,137799900,66900,66900,66900,66900,4
|
|
20240927,113300,137532300,67000,67000,67000,67000,7
|
|
20240927,113200,137063300,66900,66900,66900,66900,5
|
|
20240927,113100,136728800,67000,67000,67000,67000,51
|
|
20240927,113000,133311800,66900,66900,66900,66900,5
|
|
20240927,112900,132977300,66900,66900,66900,66900,0
|
|
20240927,112800,132977300,66900,66900,66900,66900,5
|
|
20240927,112700,132642800,66900,66900,66900,66900,0
|
|
20240927,112600,132642800,66900,66900,66900,66900,4
|
|
20240927,112500,132375200,66900,66900,66900,66900,0
|
|
20240927,112400,132375200,66900,66900,66900,66900,5
|
|
20240927,112300,132040700,66900,66900,66900,66900,0
|
|
20240927,112200,132040700,66900,66900,66900,66900,0
|
|
20240927,112100,132040700,66900,67000,67000,66900,6
|
|
20240927,112000,131639200,67000,67000,67000,67000,6
|
|
20240927,111900,131237200,66900,66900,66900,66900,4
|
|
20240927,111800,130969600,67000,67000,67000,67000,1
|
|
20240927,111700,130902600,66900,66900,66900,66900,8
|
|
20240927,111600,130367400,66900,66900,66900,66900,0
|
|
20240927,111500,130367400,66900,66900,66900,66900,4
|
|
20240927,111400,130099800,66900,66900,66900,66900,0
|
|
20240927,111300,130099800,66900,67000,67000,66900,6
|
|
20240927,111200,129698300,66900,66900,66900,66900,0
|
|
20240927,111100,129698300,66900,66900,66900,66900,0
|
|
20240927,111000,129698300,66900,66900,66900,66900,3
|
|
20240927,110900,129497600,67000,67000,67000,67000,5
|
|
20240927,110800,129162600,67100,67100,67100,67100,1
|
|
20240927,110700,129095500,67000,67000,67000,67000,0
|
|
20240927,110600,129095500,67000,67000,67000,67000,4
|
|
20240927,110500,128827500,67000,67000,67000,67000,0
|
|
20240927,110400,128827500,67000,67000,67000,67000,5
|
|
20240927,110300,128492500,67100,67100,67100,67100,14
|
|
20240927,110200,127553100,67000,67000,67000,67000,4
|
|
20240927,110100,127285100,67100,67100,67100,67100,0
|
|
20240927,110000,127285100,67100,67000,67100,67000,11
|
|
20240927,105900,126547600,67100,67100,67100,67100,0
|
|
20240927,105800,126547600,67100,67100,67100,67100,0
|
|
20240927,105700,126547600,67100,67100,67100,67100,0
|
|
20240927,105600,126547600,67100,67100,67100,67100,4
|
|
20240927,105500,126279200,67100,67100,67100,67100,0
|
|
20240927,105400,126279200,67100,67100,67100,67100,0
|
|
20240927,105300,126279200,67100,67100,67100,67100,5
|
|
20240927,105200,125943700,67100,67100,67100,67100,0
|
|
20240927,105100,125943700,67100,67100,67100,67100,0
|
|
20240927,105000,125943700,67100,67200,67200,67100,7
|
|
20240927,104900,125473500,67100,67100,67100,67100,0
|
|
20240927,104800,125473500,67100,67100,67100,67100,0
|
|
20240927,104700,125473500,67100,67100,67100,67100,5
|
|
20240927,104600,125138000,67400,67200,67400,67200,8
|
|
20240927,104500,124599300,67100,67100,67100,67100,5
|
|
20240927,104400,124263800,67200,67200,67200,67200,0
|
|
20240927,104300,124263800,67200,67200,67200,67200,4
|
|
20240927,104200,123995000,67300,67300,67300,67300,0
|
|
20240927,104100,123995000,67300,67300,67300,67300,3
|
|
20240927,104000,123793100,67300,67300,67400,67200,13
|
|
20240927,103900,122918900,67300,67300,67300,67300,34
|
|
20240927,103800,120630700,67300,67300,67300,67300,6
|
|
20240927,103700,120226900,67300,67300,67300,67300,0
|
|
20240927,103600,120226900,67300,67300,67300,67300,4
|
|
20240927,103500,119957700,67400,67400,67400,67400,1
|
|
20240927,103400,119890300,67300,67300,67300,67300,5
|
|
20240927,103300,119553800,67400,67400,67400,67400,0
|
|
20240927,103200,119553800,67400,67400,67400,67400,0
|
|
20240927,103100,119553800,67400,67400,67400,67400,1
|
|
20240927,103000,119486400,67400,67500,67500,67400,11
|
|
20240927,102900,118744100,67300,67300,67300,67300,0
|
|
20240927,102800,118744100,67300,67300,67300,67300,0
|
|
20240927,102700,118744100,67300,67300,67300,67300,0
|
|
20240927,102600,118744100,67300,67300,67300,67300,0
|
|
20240927,102500,118744100,67300,67300,67300,67300,0
|
|
20240927,102400,118744100,67300,67300,67300,67300,0
|
|
20240927,102300,118744100,67300,67300,67300,67300,0
|
|
20240927,102200,118744100,67300,67300,67300,67300,0
|
|
20240927,102100,118744100,67300,67300,67300,67300,0
|
|
20240927,102000,118744100,67300,67600,67600,67300,7
|
|
20240927,101900,118271400,67500,67500,67500,67500,0
|
|
20240927,101800,118271400,67500,67500,67500,67500,0
|
|
20240927,101700,118271400,67500,67500,67500,67500,0
|
|
20240927,101600,118271400,67500,67500,67500,67500,0
|
|
20240927,101500,118271400,67500,67500,67500,67500,0
|
|
20240927,101400,118271400,67500,67500,67500,67500,50
|
|
20240927,101300,114896400,67300,67300,67300,67300,0
|
|
20240927,101200,114896400,67300,67300,67300,67300,0
|
|
20240927,101100,114896400,67300,67300,67300,67300,1
|
|
20240927,101000,114829100,67300,67300,67500,67300,309
|
|
20240927,100900,93986900,67400,67400,67400,67400,0
|
|
20240927,100800,93986900,67400,67400,67400,67400,0
|
|
20240927,100700,93986900,67400,67400,67400,67400,0
|
|
20240927,100600,93986900,67400,67200,67400,67200,2
|
|
20240927,100500,93852300,67200,67200,67200,67200,1
|
|
20240927,100400,93785100,67200,67200,67200,67200,0
|
|
20240927,100300,93785100,67200,67200,67200,67200,0
|
|
20240927,100200,93785100,67200,67200,67200,67200,8
|
|
20240927,100100,93247500,67200,67200,67200,67200,0
|
|
20240927,100000,93247500,67200,67200,67200,67200,8
|
|
20240927,095900,92709900,67200,67200,67200,67200,1
|
|
20240927,095800,92642700,67300,67200,67300,67200,2
|
|
20240927,095700,92508200,67200,67200,67200,67200,0
|
|
20240927,095600,92508200,67200,67200,67200,67200,0
|
|
20240927,095500,92508200,67200,67200,67200,67200,88
|
|
20240927,095400,86594600,67200,67200,67200,67200,0
|
|
20240927,095300,86594600,67200,67200,67200,67200,0
|
|
20240927,095200,86594600,67200,67200,67200,67200,0
|
|
20240927,095100,86594600,67200,67200,67200,67200,0
|
|
20240927,095000,86594600,67200,67200,67200,67200,0
|
|
20240927,094900,86594600,67200,67200,67200,67200,0
|
|
20240927,094800,86594600,67200,67200,67200,67200,2
|
|
20240927,094700,86460200,67000,67000,67000,67000,0
|
|
20240927,094600,86460200,67000,67000,67000,67000,0
|
|
20240927,094500,86460200,67000,67000,67000,67000,0
|
|
20240927,094400,86460200,67000,67000,67000,67000,0
|
|
20240927,094300,86460200,67000,67000,67000,67000,0
|
|
20240927,094200,86460200,67000,67000,67000,67000,0
|
|
20240927,094100,86460200,67000,67200,67200,67000,9
|
|
20240927,094000,85856800,67200,67200,67200,67200,2
|
|
20240927,093900,85722400,67400,67400,67400,67400,0
|
|
20240927,093800,85722400,67400,67100,67400,67100,2
|
|
20240927,093700,85587900,67400,67400,67400,67400,0
|
|
20240927,093600,85587900,67400,67100,67400,67100,2
|
|
20240927,093500,85453400,67100,67000,67100,67000,105
|
|
20240927,093400,78409600,67100,67100,67100,67100,0
|
|
20240927,093300,78409600,67100,67400,67500,67000,496
|
|
20240927,093200,45148100,67400,67300,67400,67300,7
|
|
20240927,093100,44676700,67300,67200,67300,67100,12
|
|
20240927,093000,43870000,67000,67000,67000,67000,1
|
|
20240927,092900,43803000,67100,67100,67100,67100,0
|
|
20240927,092800,43803000,67100,67100,67100,67100,1
|
|
20240927,092700,43735900,67100,67100,67100,67100,0
|
|
20240927,092600,43735900,67100,67100,67100,67100,0
|
|
20240927,092500,43735900,67100,67100,67100,67100,1
|
|
20240927,092400,43668800,67100,67100,67400,66900,144
|
|
20240927,092300,33965200,67100,67300,67300,67000,181
|
|
20240927,092200,21820900,67300,67300,67300,67300,1
|
|
20240927,092100,21753600,67100,67300,67400,67100,73
|
|
20240927,092000,16839700,67300,67300,67300,67200,20
|
|
20240927,091900,15493800,67300,67400,67400,67300,7
|
|
20240927,091800,15022400,67300,67200,67300,67200,25
|
|
20240927,091700,13340200,67100,67100,67100,67100,108
|
|
20240927,091600,6093400,67100,67100,67100,67100,0
|
|
20240927,091500,6093400,67100,67000,67100,67000,2
|
|
20240927,091400,5959300,67000,67000,67000,67000,0
|
|
20240927,091300,5959300,67000,67000,67000,66900,3
|
|
20240927,091200,5758400,67000,67000,67000,67000,1
|
|
20240927,091100,5691400,67000,67000,67000,67000,0
|
|
20240927,091000,5691400,67000,67000,67000,67000,0
|
|
20240927,090900,5691400,67000,67000,67000,67000,0
|
|
20240927,090800,5691400,67000,67000,67000,67000,13
|
|
20240927,090700,4820400,67000,67000,67000,67000,0
|
|
20240927,090600,4820400,67000,67000,67000,67000,0
|
|
20240927,090500,4820400,67000,67000,67000,67000,50
|
|
20240927,090400,1470400,67000,67000,67000,67000,0
|
|
20240927,090300,1470400,67000,67000,67000,67000,0
|
|
20240927,090200,1470400,67000,67000,67000,67000,1
|
|
20240927,090100,1403400,67000,67000,67000,67000,10
|
|
20240927,090000,733400,67000,66600,67000,66600,11
|