676 lines
33 KiB
CSV
676 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240925,201300,20694500,81100,81100,81100,81100,45
|
|
20240925,201200,20694500,81100,81100,81100,81100,0
|
|
20240925,201100,20694500,81100,81100,81100,81100,0
|
|
20240925,201000,20694500,81100,81100,81100,81100,0
|
|
20240925,200900,20694500,81100,81100,81100,81100,0
|
|
20240925,200800,20694500,81100,81100,81100,81100,0
|
|
20240925,200700,20694500,81100,81100,81100,81100,0
|
|
20240925,200600,20694500,81100,81100,81100,81100,0
|
|
20240925,200500,20694500,81100,81100,81100,81100,0
|
|
20240925,200400,20694500,81100,81100,81100,81100,0
|
|
20240925,200300,20694500,81100,81100,81100,81100,0
|
|
20240925,200200,20694500,81100,81100,81100,81100,0
|
|
20240925,200100,20694500,81100,81100,81100,81100,0
|
|
20240925,200000,20694500,81100,81100,81100,81100,0
|
|
20240925,195900,20694500,81100,81100,81100,81100,0
|
|
20240925,195800,20694500,81100,81100,81100,81100,0
|
|
20240925,195700,20694500,81100,81100,81100,81100,0
|
|
20240925,195600,20694500,81100,81100,81100,81100,0
|
|
20240925,195500,20694500,81100,81100,81100,81100,0
|
|
20240925,195400,20694500,81100,81100,81100,81100,0
|
|
20240925,195300,20694500,81100,81100,81100,81100,0
|
|
20240925,195200,20694500,81100,81100,81100,81100,0
|
|
20240925,195100,20694500,81100,81100,81100,81100,0
|
|
20240925,195000,20694500,81100,81100,81100,81100,0
|
|
20240925,194900,20694500,81100,81100,81100,81100,0
|
|
20240925,194800,20694500,81100,81100,81100,81100,0
|
|
20240925,194700,20694500,81100,81100,81100,81100,0
|
|
20240925,194600,20694500,81100,81100,81100,81100,0
|
|
20240925,194500,20694500,81100,81100,81100,81100,0
|
|
20240925,194400,20694500,81100,81100,81100,81100,0
|
|
20240925,194300,20694500,81100,81100,81100,81100,45
|
|
20240925,194200,20694500,81100,81100,81100,81100,0
|
|
20240925,194100,20694500,81100,81100,81100,81100,0
|
|
20240925,194000,20694500,81100,81100,81100,81100,0
|
|
20240925,193900,20694500,81100,81100,81100,81100,0
|
|
20240925,193800,20694500,81100,81100,81100,81100,0
|
|
20240925,193700,20694500,81100,81100,81100,81100,0
|
|
20240925,193600,20694500,81100,81100,81100,81100,0
|
|
20240925,193500,20694500,81100,81100,81100,81100,0
|
|
20240925,193400,20694500,81100,81100,81100,81100,0
|
|
20240925,193300,20694500,81100,81100,81100,81100,0
|
|
20240925,193200,20694500,81100,81100,81100,81100,0
|
|
20240925,193100,20694500,81100,81100,81100,81100,0
|
|
20240925,193000,20694500,81100,81100,81100,81100,0
|
|
20240925,192900,20694500,81100,81100,81100,81100,0
|
|
20240925,192800,20694500,81100,81100,81100,81100,0
|
|
20240925,192700,20694500,81100,81100,81100,81100,0
|
|
20240925,192600,20694500,81100,81100,81100,81100,0
|
|
20240925,192500,20694500,81100,81100,81100,81100,0
|
|
20240925,192400,20694500,81100,81100,81100,81100,0
|
|
20240925,192300,20694500,81100,81100,81100,81100,0
|
|
20240925,192200,20694500,81100,81100,81100,81100,0
|
|
20240925,192100,20694500,81100,81100,81100,81100,0
|
|
20240925,192000,20694500,81100,81100,81100,81100,0
|
|
20240925,191900,20694500,81100,81100,81100,81100,0
|
|
20240925,191800,20694500,81100,81100,81100,81100,0
|
|
20240925,191700,20694500,81100,81100,81100,81100,0
|
|
20240925,191600,20694500,81100,81100,81100,81100,0
|
|
20240925,191500,20694500,81100,81100,81100,81100,0
|
|
20240925,191400,20694500,81100,81100,81100,81100,0
|
|
20240925,191300,20694500,81100,81100,81100,81100,45
|
|
20240925,191200,20694500,81100,81100,81100,81100,0
|
|
20240925,191100,20694500,81100,81100,81100,81100,0
|
|
20240925,191000,20694500,81100,81100,81100,81100,0
|
|
20240925,190900,20694500,81100,81100,81100,81100,0
|
|
20240925,190800,20694500,81100,81100,81100,81100,0
|
|
20240925,190700,20694500,81100,81100,81100,81100,0
|
|
20240925,190600,20694500,81100,81100,81100,81100,0
|
|
20240925,190500,20694500,81100,81100,81100,81100,0
|
|
20240925,190400,20694500,81100,81100,81100,81100,0
|
|
20240925,190300,20694500,81100,81100,81100,81100,0
|
|
20240925,190200,20694500,81100,81100,81100,81100,0
|
|
20240925,190100,20694500,81100,81100,81100,81100,0
|
|
20240925,190000,20694500,81100,81100,81100,81100,0
|
|
20240925,185900,20694500,81100,81100,81100,81100,0
|
|
20240925,185800,20694500,81100,81100,81100,81100,0
|
|
20240925,185700,20694500,81100,81100,81100,81100,0
|
|
20240925,185600,20694500,81100,81100,81100,81100,0
|
|
20240925,185500,20694500,81100,81100,81100,81100,0
|
|
20240925,185400,20694500,81100,81100,81100,81100,0
|
|
20240925,185300,20694500,81100,81100,81100,81100,0
|
|
20240925,185200,20694500,81100,81100,81100,81100,0
|
|
20240925,185100,20694500,81100,81100,81100,81100,0
|
|
20240925,185000,20694500,81100,81100,81100,81100,0
|
|
20240925,184900,20694500,81100,81100,81100,81100,0
|
|
20240925,184800,20694500,81100,81100,81100,81100,0
|
|
20240925,184700,20694500,81100,81100,81100,81100,0
|
|
20240925,184600,20694500,81100,81100,81100,81100,0
|
|
20240925,184500,20694500,81100,81100,81100,81100,0
|
|
20240925,184400,20694500,81100,81100,81100,81100,0
|
|
20240925,184300,20694500,81100,81100,81100,81100,45
|
|
20240925,184200,20694500,81100,81100,81100,81100,0
|
|
20240925,184100,20694500,81100,81100,81100,81100,0
|
|
20240925,184000,20694500,81100,81100,81100,81100,0
|
|
20240925,183900,20694500,81100,81100,81100,81100,0
|
|
20240925,183800,20694500,81100,81100,81100,81100,0
|
|
20240925,183700,20694500,81100,81100,81100,81100,0
|
|
20240925,183600,20694500,81100,81100,81100,81100,0
|
|
20240925,183500,20694500,81100,81100,81100,81100,0
|
|
20240925,183400,20694500,81100,81100,81100,81100,0
|
|
20240925,183300,20694500,81100,81100,81100,81100,0
|
|
20240925,183200,20694500,81100,81100,81100,81100,0
|
|
20240925,183100,20694500,81100,81100,81100,81100,0
|
|
20240925,183000,20694500,81100,81100,81100,81100,0
|
|
20240925,182900,20694500,81100,81100,81100,81100,0
|
|
20240925,182800,20694500,81100,81100,81100,81100,0
|
|
20240925,182700,20694500,81100,81100,81100,81100,0
|
|
20240925,182600,20694500,81100,81100,81100,81100,0
|
|
20240925,182500,20694500,81100,81100,81100,81100,0
|
|
20240925,182400,20694500,81100,81100,81100,81100,0
|
|
20240925,182300,20694500,81100,81100,81100,81100,0
|
|
20240925,182200,20694500,81100,81100,81100,81100,0
|
|
20240925,182100,20694500,81100,81100,81100,81100,0
|
|
20240925,182000,20694500,81100,81100,81100,81100,0
|
|
20240925,181900,20694500,81100,81100,81100,81100,0
|
|
20240925,181800,20694500,81100,81100,81100,81100,0
|
|
20240925,181700,20694500,81100,81100,81100,81100,0
|
|
20240925,181600,20694500,81100,81100,81100,81100,0
|
|
20240925,181500,20694500,81100,81100,81100,81100,0
|
|
20240925,181400,20694500,81100,81100,81100,81100,0
|
|
20240925,181300,20694500,81100,81100,81100,81100,45
|
|
20240925,181200,20694500,81100,81100,81100,81100,0
|
|
20240925,181100,20694500,81100,81100,81100,81100,0
|
|
20240925,181000,20694500,81100,81100,81100,81100,0
|
|
20240925,180900,20694500,81100,81100,81100,81100,0
|
|
20240925,180800,20694500,81100,81100,81100,81100,0
|
|
20240925,180700,20694500,81100,81100,81100,81100,0
|
|
20240925,180600,20694500,81100,81100,81100,81100,0
|
|
20240925,180500,20694500,81100,81100,81100,81100,0
|
|
20240925,180400,20694500,81100,81100,81100,81100,0
|
|
20240925,180300,20694500,81100,81100,81100,81100,0
|
|
20240925,180200,20694500,81100,81100,81100,81100,0
|
|
20240925,180100,20694500,81100,81100,81100,81100,0
|
|
20240925,180000,20694500,81100,81100,81100,81100,0
|
|
20240925,175900,20694500,81100,81100,81100,81100,0
|
|
20240925,175800,20694500,81100,81100,81100,81100,0
|
|
20240925,175700,20694500,81100,81100,81100,81100,0
|
|
20240925,175600,20694500,81100,81100,81100,81100,0
|
|
20240925,175500,20694500,81100,81100,81100,81100,0
|
|
20240925,175400,20694500,81100,81100,81100,81100,0
|
|
20240925,175300,20694500,81100,81100,81100,81100,0
|
|
20240925,175200,20694500,81100,81100,81100,81100,0
|
|
20240925,175100,20694500,81100,81100,81100,81100,0
|
|
20240925,175000,20694500,81100,81100,81100,81100,0
|
|
20240925,174900,20694500,81100,81100,81100,81100,0
|
|
20240925,174800,20694500,81100,81100,81100,81100,0
|
|
20240925,174700,20694500,81100,81100,81100,81100,0
|
|
20240925,174600,20694500,81100,81100,81100,81100,0
|
|
20240925,174500,20694500,81100,81100,81100,81100,0
|
|
20240925,174400,20694500,81100,81100,81100,81100,0
|
|
20240925,174300,20694500,81100,81100,81100,81100,45
|
|
20240925,174200,20694500,81100,81100,81100,81100,0
|
|
20240925,174100,20694500,81100,81100,81100,81100,0
|
|
20240925,174000,20694500,81100,81100,81100,81100,0
|
|
20240925,173900,20694500,81100,81100,81100,81100,0
|
|
20240925,173800,20694500,81100,81100,81100,81100,0
|
|
20240925,173700,20694500,81100,81100,81100,81100,0
|
|
20240925,173600,20694500,81100,81100,81100,81100,0
|
|
20240925,173500,20694500,81100,81100,81100,81100,0
|
|
20240925,173400,20694500,81100,81100,81100,81100,0
|
|
20240925,173300,20694500,81100,81100,81100,81100,0
|
|
20240925,173200,20694500,81100,81100,81100,81100,0
|
|
20240925,173100,20694500,81100,81100,81100,81100,0
|
|
20240925,173000,20694500,81100,81100,81100,81100,0
|
|
20240925,172900,20694500,81100,81100,81100,81100,0
|
|
20240925,172800,20694500,81100,81100,81100,81100,0
|
|
20240925,172700,20694500,81100,81100,81100,81100,0
|
|
20240925,172600,20694500,81100,81100,81100,81100,0
|
|
20240925,172500,20694500,81100,81100,81100,81100,0
|
|
20240925,172400,20694500,81100,81100,81100,81100,0
|
|
20240925,172300,20694500,81100,81100,81100,81100,0
|
|
20240925,172200,20694500,81100,81100,81100,81100,0
|
|
20240925,172100,20694500,81100,81100,81100,81100,0
|
|
20240925,172000,20694500,81100,81100,81100,81100,0
|
|
20240925,171900,20694500,81100,81100,81100,81100,0
|
|
20240925,171800,20694500,81100,81100,81100,81100,0
|
|
20240925,171700,20694500,81100,81100,81100,81100,0
|
|
20240925,171600,20694500,81100,81100,81100,81100,0
|
|
20240925,171500,20694500,81100,81100,81100,81100,0
|
|
20240925,171400,20694500,81100,81100,81100,81100,0
|
|
20240925,171300,20694500,81100,81100,81100,81100,45
|
|
20240925,171200,20694500,81100,81100,81100,81100,0
|
|
20240925,171100,20694500,81100,81100,81100,81100,0
|
|
20240925,171000,20694500,81100,81100,81100,81100,0
|
|
20240925,170900,20694500,81100,81100,81100,81100,0
|
|
20240925,170800,20694500,81100,81100,81100,81100,0
|
|
20240925,170700,20694500,81100,81100,81100,81100,0
|
|
20240925,170600,20694500,81100,81100,81100,81100,0
|
|
20240925,170500,20694500,81100,81100,81100,81100,0
|
|
20240925,170400,20694500,81100,81100,81100,81100,0
|
|
20240925,170300,20694500,81100,81100,81100,81100,0
|
|
20240925,170200,20694500,81100,81100,81100,81100,0
|
|
20240925,170100,20694500,81100,81100,81100,81100,0
|
|
20240925,170000,20694500,81100,81100,81100,81100,0
|
|
20240925,165900,20694500,81100,81100,81100,81100,0
|
|
20240925,165800,20694500,81100,81100,81100,81100,0
|
|
20240925,165700,20694500,81100,81100,81100,81100,0
|
|
20240925,165600,20694500,81100,81100,81100,81100,0
|
|
20240925,165500,20694500,81100,81100,81100,81100,0
|
|
20240925,165400,20694500,81100,81100,81100,81100,0
|
|
20240925,165300,20694500,81100,81100,81100,81100,0
|
|
20240925,165200,20694500,81100,81100,81100,81100,0
|
|
20240925,165100,20694500,81100,81100,81100,81100,0
|
|
20240925,165000,20694500,81100,81100,81100,81100,0
|
|
20240925,164900,20694500,81100,81100,81100,81100,0
|
|
20240925,164800,20694500,81100,81100,81100,81100,0
|
|
20240925,164700,20694500,81100,81100,81100,81100,0
|
|
20240925,164600,20694500,81100,81100,81100,81100,0
|
|
20240925,164500,20694500,81100,81100,81100,81100,0
|
|
20240925,164400,20694500,81100,81100,81100,81100,0
|
|
20240925,164300,20694500,81100,81100,81100,81100,45
|
|
20240925,164200,20694500,81100,81100,81100,81100,0
|
|
20240925,164100,20694500,81100,81100,81100,81100,0
|
|
20240925,164000,20694500,81100,81100,81100,81100,0
|
|
20240925,163900,20694500,81100,81100,81100,81100,0
|
|
20240925,163800,20694500,81100,81100,81100,81100,0
|
|
20240925,163700,20694500,81100,81100,81100,81100,0
|
|
20240925,163600,20694500,81100,81100,81100,81100,0
|
|
20240925,163500,20694500,81100,81100,81100,81100,0
|
|
20240925,163400,20694500,81100,81100,81100,81100,0
|
|
20240925,163300,20694500,81100,81100,81100,81100,0
|
|
20240925,163200,20694500,81100,81100,81100,81100,0
|
|
20240925,163100,20694500,81100,81100,81100,81100,0
|
|
20240925,163000,20694500,81100,81100,81100,81100,0
|
|
20240925,162900,20694500,81100,81100,81100,81100,0
|
|
20240925,162800,20694500,81100,81100,81100,81100,0
|
|
20240925,162700,20694500,81100,81100,81100,81100,0
|
|
20240925,162600,20694500,81100,81100,81100,81100,0
|
|
20240925,162500,20694500,81100,81100,81100,81100,0
|
|
20240925,162400,20694500,81100,81100,81100,81100,0
|
|
20240925,162300,20694500,81100,81100,81100,81100,0
|
|
20240925,162200,20694500,81100,81100,81100,81100,0
|
|
20240925,162100,20694500,81100,81100,81100,81100,0
|
|
20240925,162000,20694500,81100,81100,81100,81100,0
|
|
20240925,161900,20694500,81100,81100,81100,81100,0
|
|
20240925,161800,20694500,81100,81100,81100,81100,0
|
|
20240925,161700,20694500,81100,81100,81100,81100,0
|
|
20240925,161600,20694500,81100,81100,81100,81100,0
|
|
20240925,161500,20694500,81100,81100,81100,81100,0
|
|
20240925,161400,20694500,81100,81100,81100,81100,0
|
|
20240925,161300,20694500,81100,81100,81100,81100,45
|
|
20240925,161200,20694500,81100,81100,81100,81100,0
|
|
20240925,161100,20694500,81100,81100,81100,81100,0
|
|
20240925,161000,20694500,81100,81100,81100,81100,0
|
|
20240925,160900,20694500,81100,81100,81100,81100,0
|
|
20240925,160800,20694500,81100,81100,81100,81100,0
|
|
20240925,160700,20694500,81100,81100,81100,81100,0
|
|
20240925,160600,20694500,81100,81100,81100,81100,0
|
|
20240925,160500,20694500,81100,81100,81100,81100,0
|
|
20240925,160400,20694500,81100,81100,81100,81100,0
|
|
20240925,160300,20694500,81100,81100,81100,81100,0
|
|
20240925,160200,20694500,81100,81100,81100,81100,0
|
|
20240925,160100,20694500,81100,81100,81100,81100,0
|
|
20240925,160000,20694500,81100,81100,81100,81100,0
|
|
20240925,155900,20694500,81100,81100,81100,81100,0
|
|
20240925,155800,20694500,81100,81100,81100,81100,0
|
|
20240925,155700,20694500,81100,81100,81100,81100,0
|
|
20240925,155600,20694500,81100,81100,81100,81100,0
|
|
20240925,155500,20694500,81100,81100,81100,81100,0
|
|
20240925,155400,20694500,81100,81100,81100,81100,0
|
|
20240925,155300,20694500,81100,81100,81100,81100,0
|
|
20240925,155200,20694500,81100,81100,81100,81100,0
|
|
20240925,155100,20694500,81100,81100,81100,81100,0
|
|
20240925,155000,20694500,81100,81100,81100,81100,0
|
|
20240925,154900,20694500,81100,81100,81100,81100,0
|
|
20240925,154800,20694500,81100,81100,81100,81100,0
|
|
20240925,154700,20694500,81100,81100,81100,81100,0
|
|
20240925,154600,20694500,81100,81100,81100,81100,0
|
|
20240925,154500,20694500,81100,81100,81100,81100,0
|
|
20240925,154400,20694500,81100,81100,81100,81100,0
|
|
20240925,154300,20694500,81100,81100,81100,81100,45
|
|
20240925,154200,20694500,81100,81100,81100,81100,0
|
|
20240925,154100,20694500,81100,81100,81100,81100,0
|
|
20240925,154000,20694500,81100,81100,81100,81100,0
|
|
20240925,153900,20694500,81100,81100,81100,81100,0
|
|
20240925,153800,20694500,81100,81100,81100,81100,0
|
|
20240925,153700,20694500,81100,81100,81100,81100,0
|
|
20240925,153600,20694500,81100,81100,81100,81100,0
|
|
20240925,153500,20694500,81100,81100,81100,81100,0
|
|
20240925,153400,20694500,81100,81100,81100,81100,0
|
|
20240925,153300,20694500,81100,81100,81100,81100,0
|
|
20240925,153200,20694500,81100,81100,81100,81100,0
|
|
20240925,153100,20694500,81100,81100,81100,81100,0
|
|
20240925,153000,20694500,81100,81100,81100,81100,45
|
|
20240925,152900,17045000,81000,81000,81000,81000,0
|
|
20240925,152800,17045000,81000,81000,81000,81000,0
|
|
20240925,152700,17045000,81000,81000,81000,81000,0
|
|
20240925,152600,17045000,81000,81000,81000,81000,0
|
|
20240925,152500,17045000,81000,81000,81000,81000,0
|
|
20240925,152400,17045000,81000,81000,81000,81000,0
|
|
20240925,152300,17045000,81000,81000,81000,81000,0
|
|
20240925,152200,17045000,81000,81000,81000,81000,0
|
|
20240925,152100,17045000,81000,81000,81000,81000,0
|
|
20240925,152000,17045000,81000,81000,81000,81000,0
|
|
20240925,151900,17045000,81000,81000,81000,81000,0
|
|
20240925,151800,17045000,81000,81000,81000,81000,0
|
|
20240925,151700,17045000,81000,81000,81000,81000,0
|
|
20240925,151600,17045000,81000,81000,81000,81000,0
|
|
20240925,151500,17045000,81000,81000,81000,81000,1
|
|
20240925,151400,16964000,81000,81000,81000,81000,0
|
|
20240925,151300,16964000,81000,81000,81000,81000,1
|
|
20240925,151200,16883000,80900,80900,80900,80900,1
|
|
20240925,151100,16802100,81000,81000,81000,81000,0
|
|
20240925,151000,16802100,81000,79900,81000,79900,2
|
|
20240925,150900,16641200,81100,81100,81100,81100,1
|
|
20240925,150800,16560100,81100,81100,81100,81100,1
|
|
20240925,150700,16479000,81100,81100,81100,81100,0
|
|
20240925,150600,16479000,81100,81100,81100,81100,1
|
|
20240925,150500,16397900,81100,81100,81100,81100,1
|
|
20240925,150400,16316800,81100,81100,81100,81100,1
|
|
20240925,150300,16235700,81000,81000,81000,81000,9
|
|
20240925,150200,15506700,81000,81000,81000,81000,6
|
|
20240925,150100,15020700,81000,81000,81000,81000,1
|
|
20240925,150000,14939700,80800,80700,80800,80700,9
|
|
20240925,145900,14212800,80700,80700,80700,80700,0
|
|
20240925,145800,14212800,80700,80700,80700,80700,1
|
|
20240925,145700,14132100,80600,80600,80600,80600,1
|
|
20240925,145600,14051500,80600,80600,80600,80600,1
|
|
20240925,145500,13970900,79700,79700,79700,79700,0
|
|
20240925,145400,13970900,79700,79700,79700,79700,0
|
|
20240925,145300,13970900,79700,79700,79700,79700,0
|
|
20240925,145200,13970900,79700,79700,79700,79700,0
|
|
20240925,145100,13970900,79700,79700,79700,79700,0
|
|
20240925,145000,13970900,79700,79700,79700,79700,0
|
|
20240925,144900,13970900,79700,79700,79700,79700,0
|
|
20240925,144800,13970900,79700,79700,79700,79700,0
|
|
20240925,144700,13970900,79700,79700,79700,79700,0
|
|
20240925,144600,13970900,79700,79700,79700,79700,0
|
|
20240925,144500,13970900,79700,79700,79700,79700,0
|
|
20240925,144400,13970900,79700,79700,79700,79700,0
|
|
20240925,144300,13970900,79700,79700,79700,79700,0
|
|
20240925,144200,13970900,79700,79700,79700,79700,0
|
|
20240925,144100,13970900,79700,79700,79700,79700,11
|
|
20240925,144000,13094200,79600,79600,79600,79600,0
|
|
20240925,143900,13094200,79600,79600,79600,79600,0
|
|
20240925,143800,13094200,79600,79600,79600,79600,0
|
|
20240925,143700,13094200,79600,79600,79600,79600,0
|
|
20240925,143600,13094200,79600,79600,79600,79600,0
|
|
20240925,143500,13094200,79600,79600,79600,79600,0
|
|
20240925,143400,13094200,79600,79600,79600,79600,0
|
|
20240925,143300,13094200,79600,79600,79600,79600,0
|
|
20240925,143200,13094200,79600,79600,79600,79600,0
|
|
20240925,143100,13094200,79600,79600,79600,79600,0
|
|
20240925,143000,13094200,79600,79600,79600,79600,0
|
|
20240925,142900,13094200,79600,79600,79600,79600,0
|
|
20240925,142800,13094200,79600,79600,79600,79600,0
|
|
20240925,142700,13094200,79600,79600,79600,79600,0
|
|
20240925,142600,13094200,79600,79600,79600,79600,0
|
|
20240925,142500,13094200,79600,79600,79600,79600,0
|
|
20240925,142400,13094200,79600,79600,79600,79600,0
|
|
20240925,142300,13094200,79600,79600,79600,79600,0
|
|
20240925,142200,13094200,79600,79600,79600,79600,0
|
|
20240925,142100,13094200,79600,79600,79600,79600,0
|
|
20240925,142000,13094200,79600,79600,79600,79600,0
|
|
20240925,141900,13094200,79600,79600,79600,79600,0
|
|
20240925,141800,13094200,79600,79600,79600,79600,0
|
|
20240925,141700,13094200,79600,79600,79600,79600,0
|
|
20240925,141600,13094200,79600,79600,79600,79600,0
|
|
20240925,141500,13094200,79600,79600,79600,79600,0
|
|
20240925,141400,13094200,79600,79600,79600,79600,0
|
|
20240925,141300,13094200,79600,79600,79600,79600,0
|
|
20240925,141200,13094200,79600,79600,79600,79600,0
|
|
20240925,141100,13094200,79600,79600,79600,79600,0
|
|
20240925,141000,13094200,79600,79600,79600,79600,0
|
|
20240925,140900,13094200,79600,79600,79600,79600,0
|
|
20240925,140800,13094200,79600,79600,79600,79600,0
|
|
20240925,140700,13094200,79600,79600,79600,79600,0
|
|
20240925,140600,13094200,79600,79600,79600,79600,0
|
|
20240925,140500,13094200,79600,79600,79600,79600,0
|
|
20240925,140400,13094200,79600,79600,79600,79600,0
|
|
20240925,140300,13094200,79600,79600,79600,79600,0
|
|
20240925,140200,13094200,79600,79600,79600,79600,0
|
|
20240925,140100,13094200,79600,79600,79600,79600,0
|
|
20240925,140000,13094200,79600,79600,79600,79600,30
|
|
20240925,135900,10706200,79600,79600,79600,79600,9
|
|
20240925,135800,9989800,79700,79700,79700,79700,1
|
|
20240925,135700,9910100,79800,79800,79800,79800,0
|
|
20240925,135600,9910100,79800,79800,79800,79800,0
|
|
20240925,135500,9910100,79800,79800,79800,79800,0
|
|
20240925,135400,9910100,79800,79800,79800,79800,0
|
|
20240925,135300,9910100,79800,79800,79800,79800,0
|
|
20240925,135200,9910100,79800,79800,79800,79800,0
|
|
20240925,135100,9910100,79800,79800,79800,79800,0
|
|
20240925,135000,9910100,79800,79800,79800,79800,0
|
|
20240925,134900,9910100,79800,79800,79800,79800,0
|
|
20240925,134800,9910100,79800,79800,79800,79800,0
|
|
20240925,134700,9910100,79800,79800,79800,79800,0
|
|
20240925,134600,9910100,79800,79800,79800,79800,0
|
|
20240925,134500,9910100,79800,79800,79800,79800,0
|
|
20240925,134400,9910100,79800,79800,79800,79800,0
|
|
20240925,134300,9910100,79800,79800,79800,79800,1
|
|
20240925,134200,9830300,79800,79800,79800,79800,1
|
|
20240925,134100,9750500,79500,79500,79500,79500,0
|
|
20240925,134000,9750500,79500,79500,79500,79500,0
|
|
20240925,133900,9750500,79500,79500,79500,79500,0
|
|
20240925,133800,9750500,79500,79500,79500,79500,0
|
|
20240925,133700,9750500,79500,79500,79500,79500,0
|
|
20240925,133600,9750500,79500,79500,79500,79500,0
|
|
20240925,133500,9750500,79500,79500,79500,79500,0
|
|
20240925,133400,9750500,79500,79500,79500,79500,0
|
|
20240925,133300,9750500,79500,79500,79500,79500,6
|
|
20240925,133200,9273500,79600,79600,79600,79600,1
|
|
20240925,133100,9193900,79700,79700,79700,79700,0
|
|
20240925,133000,9193900,79700,79700,79700,79700,0
|
|
20240925,132900,9193900,79700,79700,79700,79700,0
|
|
20240925,132800,9193900,79700,79700,79700,79700,0
|
|
20240925,132700,9193900,79700,79700,79700,79700,0
|
|
20240925,132600,9193900,79700,79700,79700,79700,0
|
|
20240925,132500,9193900,79700,79700,79700,79700,0
|
|
20240925,132400,9193900,79700,79700,79700,79700,0
|
|
20240925,132300,9193900,79700,79700,79700,79700,0
|
|
20240925,132200,9193900,79700,79700,79700,79700,0
|
|
20240925,132100,9193900,79700,79700,79700,79700,0
|
|
20240925,132000,9193900,79700,79700,79700,79700,0
|
|
20240925,131900,9193900,79700,79700,79700,79700,0
|
|
20240925,131800,9193900,79700,79700,79700,79700,0
|
|
20240925,131700,9193900,79700,79700,79700,79700,0
|
|
20240925,131600,9193900,79700,79700,79700,79700,0
|
|
20240925,131500,9193900,79700,79700,79700,79700,0
|
|
20240925,131400,9193900,79700,79700,79700,79700,0
|
|
20240925,131300,9193900,79700,79700,79700,79700,3
|
|
20240925,131200,8954800,79800,79800,79800,79800,0
|
|
20240925,131100,8954800,79800,79800,79800,79800,0
|
|
20240925,131000,8954800,79800,79800,79800,79800,0
|
|
20240925,130900,8954800,79800,79800,79800,79800,1
|
|
20240925,130800,8875000,79700,79700,79700,79700,0
|
|
20240925,130700,8875000,79700,79700,79700,79700,2
|
|
20240925,130600,8715600,79700,79700,79700,79700,1
|
|
20240925,130500,8635900,79600,79600,79600,79600,0
|
|
20240925,130400,8635900,79600,79600,79600,79600,3
|
|
20240925,130300,8397100,79800,79800,79800,79800,0
|
|
20240925,130200,8397100,79800,79800,79800,79800,1
|
|
20240925,130100,8317300,79500,79600,79600,79500,17
|
|
20240925,130000,6965400,79700,79700,79700,79700,5
|
|
20240925,125900,6566900,79800,79800,79800,79800,0
|
|
20240925,125800,6566900,79800,79800,79800,79800,0
|
|
20240925,125700,6566900,79800,79800,79800,79800,0
|
|
20240925,125600,6566900,79800,79800,79800,79800,0
|
|
20240925,125500,6566900,79800,79800,79800,79800,3
|
|
20240925,125400,6327500,79800,79800,79800,79800,0
|
|
20240925,125300,6327500,79800,79800,79800,79800,0
|
|
20240925,125200,6327500,79800,79800,79800,79800,0
|
|
20240925,125100,6327500,79800,79800,79800,79800,0
|
|
20240925,125000,6327500,79800,79800,79800,79800,0
|
|
20240925,124900,6327500,79800,79800,79800,79800,0
|
|
20240925,124800,6327500,79800,79800,79800,79800,15
|
|
20240925,124700,5130500,79800,79800,79800,79800,0
|
|
20240925,124600,5130500,79800,79800,79800,79800,0
|
|
20240925,124500,5130500,79800,79800,79800,79800,0
|
|
20240925,124400,5130500,79800,79800,79800,79800,0
|
|
20240925,124300,5130500,79800,79800,79800,79800,0
|
|
20240925,124200,5130500,79800,79800,79800,79800,1
|
|
20240925,124100,5050700,80300,80300,80300,80300,0
|
|
20240925,124000,5050700,80300,80300,80300,80300,0
|
|
20240925,123900,5050700,80300,80300,80300,80300,0
|
|
20240925,123800,5050700,80300,80300,80300,80300,0
|
|
20240925,123700,5050700,80300,80300,80300,80300,0
|
|
20240925,123600,5050700,80300,80300,80300,80300,0
|
|
20240925,123500,5050700,80300,80300,80300,80300,0
|
|
20240925,123400,5050700,80300,80300,80300,80300,0
|
|
20240925,123300,5050700,80300,80300,80300,80300,0
|
|
20240925,123200,5050700,80300,80300,80300,80300,0
|
|
20240925,123100,5050700,80300,80300,80300,80300,0
|
|
20240925,123000,5050700,80300,80300,80300,80300,0
|
|
20240925,122900,5050700,80300,80300,80300,80300,0
|
|
20240925,122800,5050700,80300,80300,80300,80300,0
|
|
20240925,122700,5050700,80300,80300,80300,80300,0
|
|
20240925,122600,5050700,80300,80300,80300,80300,0
|
|
20240925,122500,5050700,80300,80300,80300,80300,0
|
|
20240925,122400,5050700,80300,80300,80300,80300,0
|
|
20240925,122300,5050700,80300,80300,80300,80300,0
|
|
20240925,122200,5050700,80300,80300,80300,80300,0
|
|
20240925,122100,5050700,80300,80300,80300,80300,0
|
|
20240925,122000,5050700,80300,80300,80300,80300,0
|
|
20240925,121900,5050700,80300,80300,80300,80300,0
|
|
20240925,121800,5050700,80300,80300,80300,80300,0
|
|
20240925,121700,5050700,80300,80300,80300,80300,0
|
|
20240925,121600,5050700,80300,80300,80300,80300,0
|
|
20240925,121500,5050700,80300,80300,80300,80300,0
|
|
20240925,121400,5050700,80300,80300,80300,80300,0
|
|
20240925,121300,5050700,80300,80300,80300,80300,0
|
|
20240925,121200,5050700,80300,80300,80300,80300,0
|
|
20240925,121100,5050700,80300,80300,80300,80300,0
|
|
20240925,121000,5050700,80300,80300,80300,80300,2
|
|
20240925,120900,4890100,79800,79800,79800,79800,0
|
|
20240925,120800,4890100,79800,79800,79800,79800,0
|
|
20240925,120700,4890100,79800,79800,79800,79800,0
|
|
20240925,120600,4890100,79800,79800,79800,79800,2
|
|
20240925,120500,4730500,80500,80500,80500,80500,0
|
|
20240925,120400,4730500,80500,80500,80500,80500,0
|
|
20240925,120300,4730500,80500,79800,80500,79800,3
|
|
20240925,120200,4490400,79800,79800,79800,79800,0
|
|
20240925,120100,4490400,79800,79800,79800,79800,0
|
|
20240925,120000,4490400,79800,79800,79800,79800,0
|
|
20240925,115900,4490400,79800,79800,79800,79800,0
|
|
20240925,115800,4490400,79800,79800,79800,79800,0
|
|
20240925,115700,4490400,79800,79800,79800,79800,0
|
|
20240925,115600,4490400,79800,79800,79800,79800,0
|
|
20240925,115500,4490400,79800,79800,79800,79800,0
|
|
20240925,115400,4490400,79800,79800,79800,79800,0
|
|
20240925,115300,4490400,79800,79800,79800,79800,0
|
|
20240925,115200,4490400,79800,79800,79800,79800,0
|
|
20240925,115100,4490400,79800,79800,79800,79800,0
|
|
20240925,115000,4490400,79800,79800,79800,79800,0
|
|
20240925,114900,4490400,79800,79800,79800,79800,0
|
|
20240925,114800,4490400,79800,79800,79800,79800,0
|
|
20240925,114700,4490400,79800,79800,79800,79800,0
|
|
20240925,114600,4490400,79800,79800,79800,79800,0
|
|
20240925,114500,4490400,79800,79800,79800,79800,0
|
|
20240925,114400,4490400,79800,79800,79800,79800,0
|
|
20240925,114300,4490400,79800,79800,79800,79800,0
|
|
20240925,114200,4490400,79800,79800,79800,79800,0
|
|
20240925,114100,4490400,79800,79800,79800,79800,0
|
|
20240925,114000,4490400,79800,79800,79800,79800,0
|
|
20240925,113900,4490400,79800,79800,79800,79800,0
|
|
20240925,113800,4490400,79800,79800,79800,79800,0
|
|
20240925,113700,4490400,79800,79800,79800,79800,0
|
|
20240925,113600,4490400,79800,79800,79800,79800,0
|
|
20240925,113500,4490400,79800,79800,79800,79800,0
|
|
20240925,113400,4490400,79800,79800,79800,79800,0
|
|
20240925,113300,4490400,79800,79800,79800,79800,0
|
|
20240925,113200,4490400,79800,79800,79800,79800,0
|
|
20240925,113100,4490400,79800,79800,79800,79800,0
|
|
20240925,113000,4490400,79800,79800,79800,79800,0
|
|
20240925,112900,4490400,79800,79800,79800,79800,0
|
|
20240925,112800,4490400,79800,79800,79800,79800,0
|
|
20240925,112700,4490400,79800,79800,79800,79800,0
|
|
20240925,112600,4490400,79800,79800,79800,79800,0
|
|
20240925,112500,4490400,79800,79800,79800,79800,0
|
|
20240925,112400,4490400,79800,79800,79800,79800,0
|
|
20240925,112300,4490400,79800,79800,79800,79800,0
|
|
20240925,112200,4490400,79800,79800,79800,79800,0
|
|
20240925,112100,4490400,79800,79800,79800,79800,0
|
|
20240925,112000,4490400,79800,79800,79800,79800,0
|
|
20240925,111900,4490400,79800,79800,79800,79800,0
|
|
20240925,111800,4490400,79800,79800,79800,79800,0
|
|
20240925,111700,4490400,79800,79800,79800,79800,0
|
|
20240925,111600,4490400,79800,79800,79800,79800,0
|
|
20240925,111500,4490400,79800,79800,79800,79800,0
|
|
20240925,111400,4490400,79800,79800,79800,79800,0
|
|
20240925,111300,4490400,79800,79800,79800,79800,2
|
|
20240925,111200,4330800,80900,80900,80900,80900,0
|
|
20240925,111100,4330800,80900,80900,80900,80900,0
|
|
20240925,111000,4330800,80900,80900,80900,80900,0
|
|
20240925,110900,4330800,80900,80900,80900,80900,0
|
|
20240925,110800,4330800,80900,80900,80900,80900,0
|
|
20240925,110700,4330800,80900,80900,80900,80900,0
|
|
20240925,110600,4330800,80900,80900,80900,80900,0
|
|
20240925,110500,4330800,80900,80900,80900,80900,0
|
|
20240925,110400,4330800,80900,80900,80900,80900,0
|
|
20240925,110300,4330800,80900,80900,80900,80900,0
|
|
20240925,110200,4330800,80900,80900,80900,80900,0
|
|
20240925,110100,4330800,80900,80900,80900,80900,0
|
|
20240925,110000,4330800,80900,80900,80900,80900,0
|
|
20240925,105900,4330800,80900,80900,80900,80900,0
|
|
20240925,105800,4330800,80900,80900,80900,80900,0
|
|
20240925,105700,4330800,80900,80900,80900,80900,0
|
|
20240925,105600,4330800,80900,80900,80900,80900,0
|
|
20240925,105500,4330800,80900,80900,80900,80900,0
|
|
20240925,105400,4330800,80900,80900,80900,80900,0
|
|
20240925,105300,4330800,80900,80900,80900,80900,0
|
|
20240925,105200,4330800,80900,80900,80900,80900,0
|
|
20240925,105100,4330800,80900,80900,80900,80900,0
|
|
20240925,105000,4330800,80900,80900,80900,80900,0
|
|
20240925,104900,4330800,80900,80900,80900,80900,0
|
|
20240925,104800,4330800,80900,80900,80900,80900,0
|
|
20240925,104700,4330800,80900,80900,80900,80900,0
|
|
20240925,104600,4330800,80900,80900,80900,80900,0
|
|
20240925,104500,4330800,80900,80900,80900,80900,0
|
|
20240925,104400,4330800,80900,80900,80900,80900,0
|
|
20240925,104300,4330800,80900,80900,80900,80900,0
|
|
20240925,104200,4330800,80900,80900,80900,80900,0
|
|
20240925,104100,4330800,80900,80900,80900,80900,0
|
|
20240925,104000,4330800,80900,80900,80900,80900,0
|
|
20240925,103900,4330800,80900,80900,80900,80900,0
|
|
20240925,103800,4330800,80900,80900,80900,80900,0
|
|
20240925,103700,4330800,80900,80900,80900,80900,0
|
|
20240925,103600,4330800,80900,80900,80900,80900,0
|
|
20240925,103500,4330800,80900,80900,80900,80900,0
|
|
20240925,103400,4330800,80900,80900,80900,80900,0
|
|
20240925,103300,4330800,80900,80900,80900,80900,0
|
|
20240925,103200,4330800,80900,80900,80900,80900,0
|
|
20240925,103100,4330800,80900,80900,80900,80900,0
|
|
20240925,103000,4330800,80900,80900,80900,80900,0
|
|
20240925,102900,4330800,80900,80900,80900,80900,0
|
|
20240925,102800,4330800,80900,80900,80900,80900,0
|
|
20240925,102700,4330800,80900,80900,80900,80900,0
|
|
20240925,102600,4330800,80900,80900,80900,80900,0
|
|
20240925,102500,4330800,80900,80900,80900,80900,0
|
|
20240925,102400,4330800,80900,80900,80900,80900,0
|
|
20240925,102300,4330800,80900,80900,80900,80900,0
|
|
20240925,102200,4330800,80900,80900,80900,80900,0
|
|
20240925,102100,4330800,80900,80900,80900,80900,0
|
|
20240925,102000,4330800,80900,80900,80900,80900,0
|
|
20240925,101900,4330800,80900,80900,80900,80900,0
|
|
20240925,101800,4330800,80900,80900,80900,80900,0
|
|
20240925,101700,4330800,80900,80900,80900,80900,0
|
|
20240925,101600,4330800,80900,80900,80900,80900,0
|
|
20240925,101500,4330800,80900,80900,80900,80900,0
|
|
20240925,101400,4330800,80900,80900,80900,80900,0
|
|
20240925,101300,4330800,80900,80900,80900,80900,0
|
|
20240925,101200,4330800,80900,80900,80900,80900,0
|
|
20240925,101100,4330800,80900,80900,80900,80900,0
|
|
20240925,101000,4330800,80900,80900,80900,80900,0
|
|
20240925,100900,4330800,80900,80900,80900,80900,0
|
|
20240925,100800,4330800,80900,80900,80900,80900,0
|
|
20240925,100700,4330800,80900,80900,80900,80900,0
|
|
20240925,100600,4330800,80900,80900,80900,80900,0
|
|
20240925,100500,4330800,80900,80900,80900,80900,0
|
|
20240925,100400,4330800,80900,80900,80900,80900,0
|
|
20240925,100300,4330800,80900,80900,80900,80900,0
|
|
20240925,100200,4330800,80900,80900,80900,80900,0
|
|
20240925,100100,4330800,80900,80900,80900,80900,0
|
|
20240925,100000,4330800,80900,80900,80900,80900,1
|
|
20240925,095900,4249900,79800,79800,79800,79800,0
|
|
20240925,095800,4249900,79800,79800,79800,79800,0
|
|
20240925,095700,4249900,79800,79800,79800,79800,0
|
|
20240925,095600,4249900,79800,79800,79800,79800,0
|
|
20240925,095500,4249900,79800,79800,79800,79800,0
|
|
20240925,095400,4249900,79800,79800,79800,79800,7
|
|
20240925,095300,3691300,79800,79800,79800,79800,0
|
|
20240925,095200,3691300,79800,79800,79800,79800,0
|
|
20240925,095100,3691300,79800,79800,79800,79800,0
|
|
20240925,095000,3691300,79800,79800,79800,79800,0
|
|
20240925,094900,3691300,79800,79800,79800,79800,0
|
|
20240925,094800,3691300,79800,79800,79800,79800,0
|
|
20240925,094700,3691300,79800,79800,79800,79800,0
|
|
20240925,094600,3691300,79800,79800,79800,79800,0
|
|
20240925,094500,3691300,79800,79800,79800,79800,0
|
|
20240925,094400,3691300,79800,79800,79800,79800,0
|
|
20240925,094300,3691300,79800,79800,79800,79800,0
|
|
20240925,094200,3691300,79800,79800,79800,79800,0
|
|
20240925,094100,3691300,79800,79800,79800,79800,5
|
|
20240925,094000,3292300,80000,80000,80000,80000,0
|
|
20240925,093900,3292300,80000,80000,80000,80000,0
|
|
20240925,093800,3292300,80000,80000,80000,80000,0
|
|
20240925,093700,3292300,80000,80000,80000,80000,0
|
|
20240925,093600,3292300,80000,80000,80000,80000,12
|
|
20240925,093500,2332300,79700,79700,79700,79700,0
|
|
20240925,093400,2332300,79700,79700,79700,79700,0
|
|
20240925,093300,2332300,79700,79700,79700,79700,0
|
|
20240925,093200,2332300,79700,79700,79700,79700,0
|
|
20240925,093100,2332300,79700,79700,79700,79700,0
|
|
20240925,093000,2332300,79700,79700,79700,79700,0
|
|
20240925,092900,2332300,79700,79700,79700,79700,0
|
|
20240925,092800,2332300,79700,79700,79700,79700,0
|
|
20240925,092700,2332300,79700,80700,80700,79700,15
|
|
20240925,092600,1133900,81700,81700,81700,81700,0
|
|
20240925,092500,1133900,81700,81700,81700,81700,0
|
|
20240925,092400,1133900,81700,81700,81700,81700,0
|
|
20240925,092300,1133900,81700,81700,81700,81700,0
|
|
20240925,092200,1133900,81700,81700,81700,81700,0
|
|
20240925,092100,1133900,81700,81700,81700,81700,0
|
|
20240925,092000,1133900,81700,81700,81700,81700,0
|
|
20240925,091900,1133900,81700,81700,81700,81700,0
|
|
20240925,091800,1133900,81700,81700,81700,81700,0
|
|
20240925,091700,1133900,81700,81700,81700,81700,0
|
|
20240925,091600,1133900,81700,81700,81700,81700,0
|
|
20240925,091500,1133900,81700,81700,81700,81700,0
|
|
20240925,091400,1133900,81700,81700,81700,81700,0
|
|
20240925,091300,1133900,81700,81700,81700,81700,0
|
|
20240925,091200,1133900,81700,81700,81700,81700,0
|
|
20240925,091100,1133900,81700,81700,81700,81700,0
|
|
20240925,091000,1133900,81700,81700,81700,81700,0
|
|
20240925,090900,1133900,81700,81700,81700,81700,0
|
|
20240925,090800,1133900,81700,81700,81700,81700,0
|
|
20240925,090700,1133900,81700,81700,81700,81700,0
|
|
20240925,090600,1133900,81700,81700,81700,81700,0
|
|
20240925,090500,1133900,81700,81700,81700,81700,0
|
|
20240925,090400,1133900,81700,81700,81700,81700,0
|
|
20240925,090300,1133900,81700,81700,81700,81700,0
|
|
20240925,090200,1133900,81700,81700,81700,81700,0
|
|
20240925,090100,1133900,81700,81700,81700,81700,3
|
|
20240925,090000,888800,80800,80800,80800,80800,11
|