636 lines
32 KiB
CSV
636 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,193300,490719400,53700,53700,53700,53700,513
|
|
20240902,193200,490719400,53700,53700,53700,53700,0
|
|
20240902,193100,490719400,53700,53700,53700,53700,0
|
|
20240902,193000,490719400,53700,53700,53700,53700,0
|
|
20240902,192900,490719400,53700,53700,53700,53700,0
|
|
20240902,192800,490719400,53700,53700,53700,53700,0
|
|
20240902,192700,490719400,53700,53700,53700,53700,0
|
|
20240902,192600,490719400,53700,53700,53700,53700,0
|
|
20240902,192500,490719400,53700,53700,53700,53700,0
|
|
20240902,192400,490719400,53700,53700,53700,53700,0
|
|
20240902,192300,490719400,53700,53700,53700,53700,0
|
|
20240902,192200,490719400,53700,53700,53700,53700,0
|
|
20240902,192100,490719400,53700,53700,53700,53700,0
|
|
20240902,192000,490719400,53700,53700,53700,53700,0
|
|
20240902,191900,490719400,53700,53700,53700,53700,0
|
|
20240902,191800,490719400,53700,53700,53700,53700,0
|
|
20240902,191700,490719400,53700,53700,53700,53700,0
|
|
20240902,191600,490719400,53700,53700,53700,53700,0
|
|
20240902,191500,490719400,53700,53700,53700,53700,0
|
|
20240902,191400,490719400,53700,53700,53700,53700,0
|
|
20240902,191300,490719400,53700,53700,53700,53700,0
|
|
20240902,191200,490719400,53700,53700,53700,53700,0
|
|
20240902,191100,490719400,53700,53700,53700,53700,0
|
|
20240902,191000,490719400,53700,53700,53700,53700,0
|
|
20240902,190900,490719400,53700,53700,53700,53700,0
|
|
20240902,190800,490719400,53700,53700,53700,53700,0
|
|
20240902,190700,490719400,53700,53700,53700,53700,0
|
|
20240902,190600,490719400,53700,53700,53700,53700,0
|
|
20240902,190500,490719400,53700,53700,53700,53700,0
|
|
20240902,190400,490719400,53700,53700,53700,53700,0
|
|
20240902,190300,490719400,53700,53700,53700,53700,513
|
|
20240902,190200,490719400,53700,53700,53700,53700,0
|
|
20240902,190100,490719400,53700,53700,53700,53700,0
|
|
20240902,190000,490719400,53700,53700,53700,53700,0
|
|
20240902,185900,490719400,53700,53700,53700,53700,0
|
|
20240902,185800,490719400,53700,53700,53700,53700,0
|
|
20240902,185700,490719400,53700,53700,53700,53700,0
|
|
20240902,185600,490719400,53700,53700,53700,53700,0
|
|
20240902,185500,490719400,53700,53700,53700,53700,0
|
|
20240902,185400,490719400,53700,53700,53700,53700,0
|
|
20240902,185300,490719400,53700,53700,53700,53700,0
|
|
20240902,185200,490719400,53700,53700,53700,53700,0
|
|
20240902,185100,490719400,53700,53700,53700,53700,0
|
|
20240902,185000,490719400,53700,53700,53700,53700,0
|
|
20240902,184900,490719400,53700,53700,53700,53700,0
|
|
20240902,184800,490719400,53700,53700,53700,53700,0
|
|
20240902,184700,490719400,53700,53700,53700,53700,0
|
|
20240902,184600,490719400,53700,53700,53700,53700,0
|
|
20240902,184500,490719400,53700,53700,53700,53700,0
|
|
20240902,184400,490719400,53700,53700,53700,53700,0
|
|
20240902,184300,490719400,53700,53700,53700,53700,0
|
|
20240902,184200,490719400,53700,53700,53700,53700,0
|
|
20240902,184100,490719400,53700,53700,53700,53700,0
|
|
20240902,184000,490719400,53700,53700,53700,53700,0
|
|
20240902,183900,490719400,53700,53700,53700,53700,0
|
|
20240902,183800,490719400,53700,53700,53700,53700,0
|
|
20240902,183700,490719400,53700,53700,53700,53700,0
|
|
20240902,183600,490719400,53700,53700,53700,53700,0
|
|
20240902,183500,490719400,53700,53700,53700,53700,0
|
|
20240902,183400,490719400,53700,53700,53700,53700,0
|
|
20240902,183300,490719400,53700,53700,53700,53700,513
|
|
20240902,183200,490719400,53700,53700,53700,53700,0
|
|
20240902,183100,490719400,53700,53700,53700,53700,0
|
|
20240902,183000,490719400,53700,53700,53700,53700,0
|
|
20240902,182900,490719400,53700,53700,53700,53700,0
|
|
20240902,182800,490719400,53700,53700,53700,53700,0
|
|
20240902,182700,490719400,53700,53700,53700,53700,0
|
|
20240902,182600,490719400,53700,53700,53700,53700,0
|
|
20240902,182500,490719400,53700,53700,53700,53700,0
|
|
20240902,182400,490719400,53700,53700,53700,53700,0
|
|
20240902,182300,490719400,53700,53700,53700,53700,0
|
|
20240902,182200,490719400,53700,53700,53700,53700,0
|
|
20240902,182100,490719400,53700,53700,53700,53700,0
|
|
20240902,182000,490719400,53700,53700,53700,53700,0
|
|
20240902,181900,490719400,53700,53700,53700,53700,0
|
|
20240902,181800,490719400,53700,53700,53700,53700,0
|
|
20240902,181700,490719400,53700,53700,53700,53700,0
|
|
20240902,181600,490719400,53700,53700,53700,53700,0
|
|
20240902,181500,490719400,53700,53700,53700,53700,0
|
|
20240902,181400,490719400,53700,53700,53700,53700,0
|
|
20240902,181300,490719400,53700,53700,53700,53700,0
|
|
20240902,181200,490719400,53700,53700,53700,53700,0
|
|
20240902,181100,490719400,53700,53700,53700,53700,0
|
|
20240902,181000,490719400,53700,53700,53700,53700,0
|
|
20240902,180900,490719400,53700,53700,53700,53700,0
|
|
20240902,180800,490719400,53700,53700,53700,53700,0
|
|
20240902,180700,490719400,53700,53700,53700,53700,0
|
|
20240902,180600,490719400,53700,53700,53700,53700,0
|
|
20240902,180500,490719400,53700,53700,53700,53700,0
|
|
20240902,180400,490719400,53700,53700,53700,53700,0
|
|
20240902,180300,490719400,53700,53700,53700,53700,513
|
|
20240902,180200,490719400,53700,53700,53700,53700,0
|
|
20240902,180100,490719400,53700,53700,53700,53700,0
|
|
20240902,180000,490719400,53700,53700,53700,53700,0
|
|
20240902,175900,490719400,53700,53700,53700,53700,0
|
|
20240902,175800,490719400,53700,53700,53700,53700,0
|
|
20240902,175700,490719400,53700,53700,53700,53700,0
|
|
20240902,175600,490719400,53700,53700,53700,53700,0
|
|
20240902,175500,490719400,53700,53700,53700,53700,0
|
|
20240902,175400,490719400,53700,53700,53700,53700,0
|
|
20240902,175300,490719400,53700,53700,53700,53700,0
|
|
20240902,175200,490719400,53700,53700,53700,53700,0
|
|
20240902,175100,490719400,53700,53700,53700,53700,0
|
|
20240902,175000,490719400,53700,53700,53700,53700,0
|
|
20240902,174900,490719400,53700,53700,53700,53700,0
|
|
20240902,174800,490719400,53700,53700,53700,53700,0
|
|
20240902,174700,490719400,53700,53700,53700,53700,0
|
|
20240902,174600,490719400,53700,53700,53700,53700,0
|
|
20240902,174500,490719400,53700,53700,53700,53700,0
|
|
20240902,174400,490719400,53700,53700,53700,53700,0
|
|
20240902,174300,490719400,53700,53700,53700,53700,0
|
|
20240902,174200,490719400,53700,53700,53700,53700,0
|
|
20240902,174100,490719400,53700,53700,53700,53700,0
|
|
20240902,174000,490719400,53700,53700,53700,53700,0
|
|
20240902,173900,490719400,53700,53700,53700,53700,0
|
|
20240902,173800,490719400,53700,53700,53700,53700,0
|
|
20240902,173700,490719400,53700,53700,53700,53700,0
|
|
20240902,173600,490719400,53700,53700,53700,53700,0
|
|
20240902,173500,490719400,53700,53700,53700,53700,0
|
|
20240902,173400,490719400,53700,53700,53700,53700,0
|
|
20240902,173300,490719400,53700,53700,53700,53700,513
|
|
20240902,173200,490719400,53700,53700,53700,53700,0
|
|
20240902,173100,490719400,53700,53700,53700,53700,0
|
|
20240902,173000,490719400,53700,53700,53700,53700,0
|
|
20240902,172900,490719400,53700,53700,53700,53700,0
|
|
20240902,172800,490719400,53700,53700,53700,53700,0
|
|
20240902,172700,490719400,53700,53700,53700,53700,0
|
|
20240902,172600,490719400,53700,53700,53700,53700,0
|
|
20240902,172500,490719400,53700,53700,53700,53700,0
|
|
20240902,172400,490719400,53700,53700,53700,53700,0
|
|
20240902,172300,490719400,53700,53700,53700,53700,0
|
|
20240902,172200,490719400,53700,53700,53700,53700,0
|
|
20240902,172100,490719400,53700,53700,53700,53700,0
|
|
20240902,172000,490719400,53700,53700,53700,53700,0
|
|
20240902,171900,490719400,53700,53700,53700,53700,0
|
|
20240902,171800,490719400,53700,53700,53700,53700,0
|
|
20240902,171700,490719400,53700,53700,53700,53700,0
|
|
20240902,171600,490719400,53700,53700,53700,53700,0
|
|
20240902,171500,490719400,53700,53700,53700,53700,0
|
|
20240902,171400,490719400,53700,53700,53700,53700,0
|
|
20240902,171300,490719400,53700,53700,53700,53700,0
|
|
20240902,171200,490719400,53700,53700,53700,53700,0
|
|
20240902,171100,490719400,53700,53700,53700,53700,0
|
|
20240902,171000,490719400,53700,53700,53700,53700,0
|
|
20240902,170900,490719400,53700,53700,53700,53700,0
|
|
20240902,170800,490719400,53700,53700,53700,53700,0
|
|
20240902,170700,490719400,53700,53700,53700,53700,0
|
|
20240902,170600,490719400,53700,53700,53700,53700,0
|
|
20240902,170500,490719400,53700,53700,53700,53700,0
|
|
20240902,170400,490719400,53700,53700,53700,53700,0
|
|
20240902,170300,490719400,53700,53700,53700,53700,513
|
|
20240902,170200,490719400,53700,53700,53700,53700,0
|
|
20240902,170100,490719400,53700,53700,53700,53700,0
|
|
20240902,170000,490719400,53700,53700,53700,53700,0
|
|
20240902,165900,490719400,53700,53700,53700,53700,0
|
|
20240902,165800,490719400,53700,53700,53700,53700,0
|
|
20240902,165700,490719400,53700,53700,53700,53700,0
|
|
20240902,165600,490719400,53700,53700,53700,53700,0
|
|
20240902,165500,490719400,53700,53700,53700,53700,0
|
|
20240902,165400,490719400,53700,53700,53700,53700,0
|
|
20240902,165300,490719400,53700,53700,53700,53700,0
|
|
20240902,165200,490719400,53700,53700,53700,53700,0
|
|
20240902,165100,490719400,53700,53700,53700,53700,0
|
|
20240902,165000,490719400,53700,53700,53700,53700,0
|
|
20240902,164900,490719400,53700,53700,53700,53700,0
|
|
20240902,164800,490719400,53700,53700,53700,53700,0
|
|
20240902,164700,490719400,53700,53700,53700,53700,0
|
|
20240902,164600,490719400,53700,53700,53700,53700,0
|
|
20240902,164500,490719400,53700,53700,53700,53700,0
|
|
20240902,164400,490719400,53700,53700,53700,53700,0
|
|
20240902,164300,490719400,53700,53700,53700,53700,0
|
|
20240902,164200,490719400,53700,53700,53700,53700,0
|
|
20240902,164100,490719400,53700,53700,53700,53700,0
|
|
20240902,164000,490719400,53700,53700,53700,53700,0
|
|
20240902,163900,490719400,53700,53700,53700,53700,0
|
|
20240902,163800,490719400,53700,53700,53700,53700,0
|
|
20240902,163700,490719400,53700,53700,53700,53700,0
|
|
20240902,163600,490719400,53700,53700,53700,53700,0
|
|
20240902,163500,490719400,53700,53700,53700,53700,0
|
|
20240902,163400,490719400,53700,53700,53700,53700,0
|
|
20240902,163300,490719400,53700,53700,53700,53700,513
|
|
20240902,163200,490719400,53700,53700,53700,53700,0
|
|
20240902,163100,490719400,53700,53700,53700,53700,0
|
|
20240902,163000,490719400,53700,53700,53700,53700,0
|
|
20240902,162900,490719400,53700,53700,53700,53700,0
|
|
20240902,162800,490719400,53700,53700,53700,53700,0
|
|
20240902,162700,490719400,53700,53700,53700,53700,0
|
|
20240902,162600,490719400,53700,53700,53700,53700,0
|
|
20240902,162500,490719400,53700,53700,53700,53700,0
|
|
20240902,162400,490719400,53700,53700,53700,53700,0
|
|
20240902,162300,490719400,53700,53700,53700,53700,0
|
|
20240902,162200,490719400,53700,53700,53700,53700,0
|
|
20240902,162100,490719400,53700,53700,53700,53700,0
|
|
20240902,162000,490719400,53700,53700,53700,53700,0
|
|
20240902,161900,490719400,53700,53700,53700,53700,0
|
|
20240902,161800,490719400,53700,53700,53700,53700,0
|
|
20240902,161700,490719400,53700,53700,53700,53700,0
|
|
20240902,161600,490719400,53700,53700,53700,53700,0
|
|
20240902,161500,490719400,53700,53700,53700,53700,0
|
|
20240902,161400,490719400,53700,53700,53700,53700,0
|
|
20240902,161300,490719400,53700,53700,53700,53700,0
|
|
20240902,161200,490719400,53700,53700,53700,53700,0
|
|
20240902,161100,490719400,53700,53700,53700,53700,0
|
|
20240902,161000,490719400,53700,53700,53700,53700,0
|
|
20240902,160900,490719400,53700,53700,53700,53700,0
|
|
20240902,160800,490719400,53700,53700,53700,53700,0
|
|
20240902,160700,490719400,53700,53700,53700,53700,0
|
|
20240902,160600,490719400,53700,53700,53700,53700,0
|
|
20240902,160500,490719400,53700,53700,53700,53700,0
|
|
20240902,160400,490719400,53700,53700,53700,53700,0
|
|
20240902,160300,490719400,53700,53700,53700,53700,513
|
|
20240902,160200,490719400,53700,53700,53700,53700,0
|
|
20240902,160100,490719400,53700,53700,53700,53700,0
|
|
20240902,160000,490719400,53700,53700,53700,53700,0
|
|
20240902,155900,490719400,53700,53700,53700,53700,0
|
|
20240902,155800,490719400,53700,53700,53700,53700,0
|
|
20240902,155700,490719400,53700,53700,53700,53700,0
|
|
20240902,155600,490719400,53700,53700,53700,53700,0
|
|
20240902,155500,490719400,53700,53700,53700,53700,0
|
|
20240902,155400,490719400,53700,53700,53700,53700,0
|
|
20240902,155300,490719400,53700,53700,53700,53700,0
|
|
20240902,155200,490719400,53700,53700,53700,53700,0
|
|
20240902,155100,490719400,53700,53700,53700,53700,0
|
|
20240902,155000,490719400,53700,53700,53700,53700,0
|
|
20240902,154900,490719400,53700,53700,53700,53700,0
|
|
20240902,154800,490719400,53700,53700,53700,53700,0
|
|
20240902,154700,490719400,53700,53700,53700,53700,0
|
|
20240902,154600,490719400,53700,53700,53700,53700,0
|
|
20240902,154500,490719400,53700,53700,53700,53700,0
|
|
20240902,154400,490719400,53700,53700,53700,53700,0
|
|
20240902,154300,490719400,53700,53700,53700,53700,0
|
|
20240902,154200,490719400,53700,53700,53700,53700,0
|
|
20240902,154100,490719400,53700,53700,53700,53700,0
|
|
20240902,154000,490719400,53700,53700,53700,53700,0
|
|
20240902,153900,490719400,53700,53700,53700,53700,0
|
|
20240902,153800,490719400,53700,53700,53700,53700,0
|
|
20240902,153700,490719400,53700,53700,53700,53700,0
|
|
20240902,153600,490719400,53700,53700,53700,53700,0
|
|
20240902,153500,490719400,53700,53700,53700,53700,0
|
|
20240902,153400,490719400,53700,53700,53700,53700,0
|
|
20240902,153300,490719400,53700,53700,53700,53700,513
|
|
20240902,153200,490719400,53700,53700,53700,53700,0
|
|
20240902,153100,490719400,53700,53700,53700,53700,0
|
|
20240902,153000,490719400,53700,53700,53700,53700,513
|
|
20240902,152900,463171300,53800,53800,53800,53800,0
|
|
20240902,152800,463171300,53800,53800,53800,53800,0
|
|
20240902,152700,463171300,53800,53800,53800,53800,0
|
|
20240902,152600,463171300,53800,53800,53800,53800,0
|
|
20240902,152500,463171300,53800,53800,53800,53800,0
|
|
20240902,152400,463171300,53800,53800,53800,53800,0
|
|
20240902,152300,463171300,53800,53800,53800,53800,0
|
|
20240902,152200,463171300,53800,53800,53800,53800,0
|
|
20240902,152100,463171300,53800,53800,53800,53800,0
|
|
20240902,152000,463171300,53800,53800,53800,53800,0
|
|
20240902,151900,463171300,53800,53800,53800,53800,130
|
|
20240902,151800,456177300,53800,53900,53900,53800,114
|
|
20240902,151700,450033300,53800,53800,53800,53800,268
|
|
20240902,151600,435614900,53800,53800,53800,53800,20
|
|
20240902,151500,434538900,53800,53800,53800,53800,15
|
|
20240902,151400,433731900,53800,53800,53800,53800,25
|
|
20240902,151300,432386900,53800,53900,53900,53800,18
|
|
20240902,151200,431418400,53900,53900,53900,53900,1
|
|
20240902,151100,431364500,53900,53900,53900,53900,0
|
|
20240902,151000,431364500,53900,53900,53900,53900,1
|
|
20240902,150900,431310600,53900,53900,53900,53900,20
|
|
20240902,150800,430232600,53800,53800,53800,53800,200
|
|
20240902,150700,419472600,53700,53700,53700,53700,25
|
|
20240902,150600,418130100,53700,53700,53700,53700,0
|
|
20240902,150500,418130100,53700,53700,53700,53700,0
|
|
20240902,150400,418130100,53700,53800,53800,53700,17
|
|
20240902,150300,417217100,53800,53800,53800,53800,5
|
|
20240902,150200,416948100,53700,53700,53700,53700,2
|
|
20240902,150100,416840700,53700,53700,53700,53700,0
|
|
20240902,150000,416840700,53700,53700,53700,53700,46
|
|
20240902,145900,414370500,53800,53800,53800,53800,0
|
|
20240902,145800,414370500,53800,53800,53800,53800,0
|
|
20240902,145700,414370500,53800,53800,53800,53800,22
|
|
20240902,145600,413186900,53800,53800,53800,53800,0
|
|
20240902,145500,413186900,53800,53800,53800,53800,0
|
|
20240902,145400,413186900,53800,53800,53800,53800,0
|
|
20240902,145300,413186900,53800,53800,53800,53800,4
|
|
20240902,145200,412971700,53800,53800,53800,53800,0
|
|
20240902,145100,412971700,53800,53800,53800,53800,0
|
|
20240902,145000,412971700,53800,53800,53800,53800,49
|
|
20240902,144900,410335500,53800,53800,53800,53800,0
|
|
20240902,144800,410335500,53800,53800,53800,53800,0
|
|
20240902,144700,410335500,53800,53800,53800,53800,10
|
|
20240902,144600,409797500,53800,53800,53800,53800,0
|
|
20240902,144500,409797500,53800,53800,53800,53800,0
|
|
20240902,144400,409797500,53800,53800,53800,53800,4
|
|
20240902,144300,409582300,53800,53800,53800,53800,2
|
|
20240902,144200,409474700,53800,53800,53800,53800,1
|
|
20240902,144100,409420900,53700,53700,53700,53700,30
|
|
20240902,144000,407809900,53800,53800,53800,53800,3
|
|
20240902,143900,407648500,53800,53800,53800,53800,0
|
|
20240902,143800,407648500,53800,53800,53800,53800,7
|
|
20240902,143700,407271900,53800,53800,53800,53800,2
|
|
20240902,143600,407164300,53700,53700,53700,53700,20
|
|
20240902,143500,406090300,53800,53800,53800,53800,0
|
|
20240902,143400,406090300,53800,53800,53800,53800,0
|
|
20240902,143300,406090300,53800,53800,53800,53800,21
|
|
20240902,143200,404960500,53800,53800,53800,53800,2
|
|
20240902,143100,404852900,53800,53800,53800,53800,2
|
|
20240902,143000,404745300,53800,53800,53800,53800,0
|
|
20240902,142900,404745300,53800,53700,53800,53700,32
|
|
20240902,142800,403024800,53800,53800,53800,53800,0
|
|
20240902,142700,403024800,53800,53800,53800,53800,0
|
|
20240902,142600,403024800,53800,53800,53800,53800,0
|
|
20240902,142500,403024800,53800,53800,53800,53800,0
|
|
20240902,142400,403024800,53800,53800,53800,53800,1
|
|
20240902,142300,402971000,53800,53800,53800,53800,0
|
|
20240902,142200,402971000,53800,53800,53800,53800,23
|
|
20240902,142100,401733600,53700,53700,53700,53700,1
|
|
20240902,142000,401679900,53700,53700,53700,53700,0
|
|
20240902,141900,401679900,53700,53700,53700,53700,0
|
|
20240902,141800,401679900,53700,53700,53700,53700,14
|
|
20240902,141700,400928100,53800,53800,53800,53800,0
|
|
20240902,141600,400928100,53800,53700,53800,53700,80
|
|
20240902,141500,396631600,53800,53800,53800,53800,4
|
|
20240902,141400,396416400,53700,53700,53700,53700,0
|
|
20240902,141300,396416400,53700,53700,53700,53700,2
|
|
20240902,141200,396309000,53700,53700,53700,53700,0
|
|
20240902,141100,396309000,53700,53700,53700,53700,10
|
|
20240902,141000,395772000,53800,53800,53800,53800,0
|
|
20240902,140900,395772000,53800,53800,53800,53800,0
|
|
20240902,140800,395772000,53800,53800,53800,53800,39
|
|
20240902,140700,393673800,53800,53800,53800,53800,166
|
|
20240902,140600,384743000,53800,53800,53800,53800,0
|
|
20240902,140500,384743000,53800,53800,53800,53800,1
|
|
20240902,140400,384689200,53700,53700,53700,53700,23
|
|
20240902,140300,383454100,53800,53800,53800,53800,4
|
|
20240902,140200,383238900,53800,53800,53800,53800,0
|
|
20240902,140100,383238900,53800,53800,53800,53800,9
|
|
20240902,140000,382754700,53800,53800,53800,53800,1
|
|
20240902,135900,382700900,53800,53800,53800,53800,2
|
|
20240902,135800,382593300,53700,53700,53700,53700,0
|
|
20240902,135700,382593300,53700,53700,53700,53700,1
|
|
20240902,135600,382539600,53800,53800,53800,53800,0
|
|
20240902,135500,382539600,53800,53800,53800,53800,0
|
|
20240902,135400,382539600,53800,53800,53800,53800,0
|
|
20240902,135300,382539600,53800,53800,53800,53800,1
|
|
20240902,135200,382485800,53700,53700,53700,53700,2
|
|
20240902,135100,382378400,53800,53700,53800,53700,4
|
|
20240902,135000,382163400,53700,53700,53700,53700,0
|
|
20240902,134900,382163400,53700,53700,53700,53700,10
|
|
20240902,134800,381626400,53800,53800,53800,53800,0
|
|
20240902,134700,381626400,53800,53800,53800,53800,1
|
|
20240902,134600,381572600,53800,53800,53800,53800,1
|
|
20240902,134500,381518800,53800,53800,53800,53800,0
|
|
20240902,134400,381518800,53800,53800,53800,53800,0
|
|
20240902,134300,381518800,53800,53800,53800,53800,0
|
|
20240902,134200,381518800,53800,53800,53800,53800,20
|
|
20240902,134100,380442800,53700,53700,53700,53700,0
|
|
20240902,134000,380442800,53700,53700,53700,53700,0
|
|
20240902,133900,380442800,53700,53700,53700,53700,0
|
|
20240902,133800,380442800,53700,53700,53700,53700,0
|
|
20240902,133700,380442800,53700,53700,53700,53700,18
|
|
20240902,133600,379476200,53700,53700,53700,53700,0
|
|
20240902,133500,379476200,53700,53700,53700,53700,0
|
|
20240902,133400,379476200,53700,53700,53700,53700,7
|
|
20240902,133300,379100300,53700,53700,53700,53700,0
|
|
20240902,133200,379100300,53700,53700,53700,53700,0
|
|
20240902,133100,379100300,53700,53700,53700,53700,0
|
|
20240902,133000,379100300,53700,53700,53700,53700,8
|
|
20240902,132900,378670700,53800,53800,53800,53800,0
|
|
20240902,132800,378670700,53800,53800,53800,53800,2
|
|
20240902,132700,378563100,53700,53700,53700,53700,0
|
|
20240902,132600,378563100,53700,53700,53700,53700,0
|
|
20240902,132500,378563100,53700,53700,53700,53700,39
|
|
20240902,132400,376468800,53700,53700,53700,53700,10
|
|
20240902,132300,375931800,53700,53700,53700,53700,1
|
|
20240902,132200,375878100,53700,53700,53700,53700,0
|
|
20240902,132100,375878100,53700,53700,53700,53700,0
|
|
20240902,132000,375878100,53700,53700,53700,53700,60
|
|
20240902,131900,372656100,53700,53700,53700,53700,10
|
|
20240902,131800,372119100,53700,53700,53700,53700,10
|
|
20240902,131700,371582100,53700,53700,53700,53700,0
|
|
20240902,131600,371582100,53700,53700,53700,53700,6
|
|
20240902,131500,371259900,53700,53700,53700,53700,3
|
|
20240902,131400,371098800,53700,53700,53700,53600,10
|
|
20240902,131300,370562600,53600,53700,53700,53600,3
|
|
20240902,131200,370401700,53700,53700,53700,53700,2
|
|
20240902,131100,370294300,53700,53700,53700,53600,62
|
|
20240902,131000,366970900,53600,53600,53600,53600,0
|
|
20240902,130900,366970900,53600,53600,53600,53600,7
|
|
20240902,130800,366595700,53700,53700,53700,53700,33
|
|
20240902,130700,364823600,53600,53600,53600,53600,0
|
|
20240902,130600,364823600,53600,53600,53600,53600,0
|
|
20240902,130500,364823600,53600,53600,53600,53600,0
|
|
20240902,130400,364823600,53600,53600,53600,53600,0
|
|
20240902,130300,364823600,53600,53600,53600,53600,0
|
|
20240902,130200,364823600,53600,53600,53600,53600,0
|
|
20240902,130100,364823600,53600,53600,53600,53600,0
|
|
20240902,130000,364823600,53600,53600,53600,53600,0
|
|
20240902,125900,364823600,53600,53600,53600,53600,0
|
|
20240902,125800,364823600,53600,53600,53600,53600,0
|
|
20240902,125700,364823600,53600,53600,53600,53600,0
|
|
20240902,125600,364823600,53600,53600,53600,53600,0
|
|
20240902,125500,364823600,53600,53600,53600,53600,0
|
|
20240902,125400,364823600,53600,53600,53600,53600,4
|
|
20240902,125300,364609200,53600,53600,53600,53600,0
|
|
20240902,125200,364609200,53600,53700,53700,53600,18
|
|
20240902,125100,363643200,53700,53700,53700,53700,10
|
|
20240902,125000,363106200,53600,53600,53600,53600,1
|
|
20240902,124900,363052600,53700,53700,53700,53700,10
|
|
20240902,124800,362515600,53700,53700,53700,53700,14
|
|
20240902,124700,361763800,53700,53700,53700,53700,1
|
|
20240902,124600,361710100,53700,53700,53700,53700,0
|
|
20240902,124500,361710100,53700,53700,53700,53700,0
|
|
20240902,124400,361710100,53700,53700,53700,53700,0
|
|
20240902,124300,361710100,53700,53700,53700,53700,0
|
|
20240902,124200,361710100,53700,53700,53700,53700,0
|
|
20240902,124100,361710100,53700,53700,53700,53700,0
|
|
20240902,124000,361710100,53700,53700,53700,53700,56
|
|
20240902,123900,358702900,53700,53700,53700,53700,83
|
|
20240902,123800,354245800,53700,53700,53700,53700,0
|
|
20240902,123700,354245800,53700,53700,53700,53700,4
|
|
20240902,123600,354031000,53700,53700,53700,53700,1
|
|
20240902,123500,353977300,53700,53700,53700,53700,0
|
|
20240902,123400,353977300,53700,53700,53700,53700,17
|
|
20240902,123300,353064400,53700,53700,53700,53700,0
|
|
20240902,123200,353064400,53700,53700,53700,53700,0
|
|
20240902,123100,353064400,53700,53700,53700,53700,19
|
|
20240902,123000,352044100,53700,53700,53700,53700,2
|
|
20240902,122900,351936700,53700,53700,53700,53700,10
|
|
20240902,122800,351399700,53700,53700,53700,53700,1
|
|
20240902,122700,351346000,53700,53700,53700,53700,0
|
|
20240902,122600,351346000,53700,53700,53700,53700,0
|
|
20240902,122500,351346000,53700,53600,53700,53600,3
|
|
20240902,122400,351185100,53700,53700,53700,53700,0
|
|
20240902,122300,351185100,53700,53700,53700,53700,3
|
|
20240902,122200,351024000,53700,53700,53700,53700,4
|
|
20240902,122100,350809200,53700,53700,53700,53700,0
|
|
20240902,122000,350809200,53700,53700,53700,53700,0
|
|
20240902,121900,350809200,53700,53700,53700,53700,0
|
|
20240902,121800,350809200,53700,53700,53700,53700,1
|
|
20240902,121700,350755500,53700,53700,53700,53700,1
|
|
20240902,121600,350701800,53600,53600,53600,53600,0
|
|
20240902,121500,350701800,53600,53600,53600,53600,0
|
|
20240902,121400,350701800,53600,53600,53600,53600,30
|
|
20240902,121300,349093800,53600,53600,53600,53600,275
|
|
20240902,121200,334353800,53600,53600,53600,53600,0
|
|
20240902,121100,334353800,53600,53600,53600,53600,0
|
|
20240902,121000,334353800,53600,53600,53600,53600,0
|
|
20240902,120900,334353800,53600,53600,53600,53600,5
|
|
20240902,120800,334085800,53600,53600,53600,53600,0
|
|
20240902,120700,334085800,53600,53600,53600,53600,0
|
|
20240902,120600,334085800,53600,53600,53600,53600,0
|
|
20240902,120500,334085800,53600,53600,53600,53600,0
|
|
20240902,120400,334085800,53600,53600,53600,53600,112
|
|
20240902,120300,328082600,53700,53700,53700,53700,1
|
|
20240902,120200,328028900,53700,53700,53700,53700,50
|
|
20240902,120100,325343900,53700,53700,53700,53700,5
|
|
20240902,120000,325075400,53700,53700,53700,53700,0
|
|
20240902,115900,325075400,53700,53700,53700,53700,0
|
|
20240902,115800,325075400,53700,53700,53700,53700,46
|
|
20240902,115700,322605200,53700,53700,53700,53700,0
|
|
20240902,115600,322605200,53700,53700,53700,53700,11
|
|
20240902,115500,322014500,53700,53700,53700,53700,0
|
|
20240902,115400,322014500,53700,53700,53700,53700,0
|
|
20240902,115300,322014500,53700,53700,53700,53700,0
|
|
20240902,115200,322014500,53700,53700,53700,53700,0
|
|
20240902,115100,322014500,53700,53700,53700,53700,112
|
|
20240902,115000,316000100,53600,53600,53600,53600,0
|
|
20240902,114900,316000100,53600,53600,53600,53600,135
|
|
20240902,114800,308764100,53600,53600,53600,53600,0
|
|
20240902,114700,308764100,53600,53600,53600,53600,0
|
|
20240902,114600,308764100,53600,53600,53600,53600,181
|
|
20240902,114500,299062500,53700,53700,53700,53700,0
|
|
20240902,114400,299062500,53700,53700,53700,53700,4
|
|
20240902,114300,298847700,53700,53700,53700,53700,0
|
|
20240902,114200,298847700,53700,53700,53700,53700,0
|
|
20240902,114100,298847700,53700,53700,53700,53700,0
|
|
20240902,114000,298847700,53700,53700,53700,53700,0
|
|
20240902,113900,298847700,53700,53700,53700,53700,6
|
|
20240902,113800,298525500,53700,53700,53700,53700,2
|
|
20240902,113700,298418100,53600,53600,53600,53600,0
|
|
20240902,113600,298418100,53600,53600,53600,53600,0
|
|
20240902,113500,298418100,53600,53600,53600,53600,30
|
|
20240902,113400,296810100,53600,53600,53600,53600,0
|
|
20240902,113300,296810100,53600,53600,53600,53600,50
|
|
20240902,113200,294130100,53600,53700,53700,53600,51
|
|
20240902,113100,291396400,53700,53600,53700,53600,25
|
|
20240902,113000,290054100,53700,53700,53700,53700,0
|
|
20240902,112900,290054100,53700,53700,53700,53700,5
|
|
20240902,112800,289785600,53700,53700,53700,53700,10
|
|
20240902,112700,289248600,53700,53700,53700,53700,0
|
|
20240902,112600,289248600,53700,53700,53700,53700,5
|
|
20240902,112500,288980100,53700,53700,53700,53700,0
|
|
20240902,112400,288980100,53700,53700,53700,53700,0
|
|
20240902,112300,288980100,53700,53700,53700,53700,0
|
|
20240902,112200,288980100,53700,53700,53700,53700,2
|
|
20240902,112100,288872700,53700,53700,53700,53700,0
|
|
20240902,112000,288872700,53700,53700,53700,53700,0
|
|
20240902,111900,288872700,53700,53700,53700,53700,65
|
|
20240902,111800,285382200,53600,53600,53600,53600,3
|
|
20240902,111700,285221400,53600,53600,53600,53600,0
|
|
20240902,111600,285221400,53600,53700,53700,53600,13
|
|
20240902,111500,284524400,53700,53700,53700,53700,1
|
|
20240902,111400,284470700,53600,53600,53600,53600,51
|
|
20240902,111300,281737100,53600,53600,53600,53600,0
|
|
20240902,111200,281737100,53600,53600,53600,53600,0
|
|
20240902,111100,281737100,53600,53600,53600,53600,0
|
|
20240902,111000,281737100,53600,53600,53600,53600,0
|
|
20240902,110900,281737100,53600,53600,53600,53600,0
|
|
20240902,110800,281737100,53600,53600,53600,53600,2
|
|
20240902,110700,281629900,53700,53700,53700,53700,0
|
|
20240902,110600,281629900,53700,53700,53700,53700,0
|
|
20240902,110500,281629900,53700,53700,53700,53700,10
|
|
20240902,110400,281092900,53600,53600,53600,53600,0
|
|
20240902,110300,281092900,53600,53600,53600,53600,0
|
|
20240902,110200,281092900,53600,53700,53700,53600,66
|
|
20240902,110100,277555100,53600,53600,53600,53600,26
|
|
20240902,110000,276161500,53700,53700,53700,53700,2
|
|
20240902,105900,276054100,53600,53600,53600,53600,2
|
|
20240902,105800,275946900,53600,53600,53600,53600,0
|
|
20240902,105700,275946900,53600,53600,53600,53600,20
|
|
20240902,105600,274874900,53700,53700,53700,53700,0
|
|
20240902,105500,274874900,53700,53700,53700,53700,3
|
|
20240902,105400,274713800,53700,53700,53700,53700,0
|
|
20240902,105300,274713800,53700,53700,53700,53700,0
|
|
20240902,105200,274713800,53700,53700,53700,53700,8
|
|
20240902,105100,274284200,53700,53700,53700,53600,42
|
|
20240902,105000,272031300,53700,53600,53700,53600,15
|
|
20240902,104900,271226800,53700,53700,53700,53700,0
|
|
20240902,104800,271226800,53700,53700,53700,53700,0
|
|
20240902,104700,271226800,53700,53700,53700,53700,0
|
|
20240902,104600,271226800,53700,53700,53700,53700,1
|
|
20240902,104500,271173100,53600,53600,53600,53600,0
|
|
20240902,104400,271173100,53600,53600,53600,53600,15
|
|
20240902,104300,270369100,53700,53700,53700,53700,42
|
|
20240902,104200,268113700,53700,53700,53700,53700,87
|
|
20240902,104100,263441800,53700,53700,53700,53700,17
|
|
20240902,104000,262528900,53800,53800,53800,53800,110
|
|
20240902,103900,256610900,53700,53700,53700,53700,48
|
|
20240902,103800,254033300,53700,53700,53700,53700,11
|
|
20240902,103700,253442600,53700,53700,53700,53700,0
|
|
20240902,103600,253442600,53700,53700,53800,53700,131
|
|
20240902,103500,246396900,53700,53700,53700,53700,0
|
|
20240902,103400,246396900,53700,53700,53700,53700,284
|
|
20240902,103300,231146100,53700,53700,53700,53700,1
|
|
20240902,103200,231092400,53700,53700,53700,53700,0
|
|
20240902,103100,231092400,53700,53700,53700,53700,0
|
|
20240902,103000,231092400,53700,53700,53700,53700,0
|
|
20240902,102900,231092400,53700,53700,53700,53700,0
|
|
20240902,102800,231092400,53700,53700,53700,53700,20
|
|
20240902,102700,230018400,53700,53700,53700,53700,1
|
|
20240902,102600,229964700,53700,53700,53700,53700,1
|
|
20240902,102500,229911000,53600,53600,53600,53600,1
|
|
20240902,102400,229857400,53700,53700,53700,53700,0
|
|
20240902,102300,229857400,53700,53700,53700,53700,0
|
|
20240902,102200,229857400,53700,53600,53700,53600,211
|
|
20240902,102100,218546700,53700,53700,53700,53700,1
|
|
20240902,102000,218493000,53700,53700,53700,53700,0
|
|
20240902,101900,218493000,53700,53700,53700,53700,1
|
|
20240902,101800,218439300,53600,53600,53600,53600,0
|
|
20240902,101700,218439300,53600,53600,53600,53600,1
|
|
20240902,101600,218385700,53700,53700,53700,53700,0
|
|
20240902,101500,218385700,53700,53700,53700,53700,2
|
|
20240902,101400,218278300,53700,53700,53700,53700,0
|
|
20240902,101300,218278300,53700,53700,53700,53700,1
|
|
20240902,101200,218224600,53600,53600,53600,53600,0
|
|
20240902,101100,218224600,53600,53600,53600,53600,0
|
|
20240902,101000,218224600,53600,53600,53600,53600,48
|
|
20240902,100900,215651800,53600,53600,53600,53600,1
|
|
20240902,100800,215598200,53600,53500,53600,53500,219
|
|
20240902,100700,203881100,53500,53500,53500,53500,105
|
|
20240902,100600,198263600,53500,53500,53500,53500,38
|
|
20240902,100500,196230600,53400,53500,53500,53400,3
|
|
20240902,100400,196070200,53500,53500,53500,53500,15
|
|
20240902,100300,195267700,53500,53500,53500,53500,5
|
|
20240902,100200,195000200,53500,53500,53500,53500,2
|
|
20240902,100100,194893200,53500,53500,53500,53400,17
|
|
20240902,100000,193985000,53500,53500,53500,53500,100
|
|
20240902,095900,188635000,53600,53600,53600,53600,1
|
|
20240902,095800,188581400,53600,53500,53600,53500,26
|
|
20240902,095700,187190300,53600,53600,53600,53600,0
|
|
20240902,095600,187190300,53600,53600,53600,53600,10
|
|
20240902,095500,186654300,53600,53600,53600,53600,1
|
|
20240902,095400,186600700,53600,53600,53600,53600,1
|
|
20240902,095300,186547100,53600,53600,53600,53600,0
|
|
20240902,095200,186547100,53600,53500,53600,53500,222
|
|
20240902,095100,174666000,53500,53500,53500,53500,14
|
|
20240902,095000,173917000,53600,53600,53600,53600,1
|
|
20240902,094900,173863400,53600,53600,53600,53600,3
|
|
20240902,094800,173702600,53600,53600,53600,53600,49
|
|
20240902,094700,171076200,53600,53600,53600,53600,4
|
|
20240902,094600,170861800,53600,53600,53600,53600,45
|
|
20240902,094500,168449800,53600,53600,53600,53600,11
|
|
20240902,094400,167860200,53600,53600,53600,53600,1
|
|
20240902,094300,167806600,53700,53700,53700,53700,1
|
|
20240902,094200,167752900,53700,53700,53700,53700,1
|
|
20240902,094100,167699200,53700,53700,53700,53700,0
|
|
20240902,094000,167699200,53700,53700,53700,53700,46
|
|
20240902,093900,165229000,53700,53700,53700,53700,0
|
|
20240902,093800,165229000,53700,53700,53700,53700,1
|
|
20240902,093700,165175300,53600,53600,53600,53600,234
|
|
20240902,093600,152632900,53600,53600,53600,53600,0
|
|
20240902,093500,152632900,53600,53600,53600,53600,1
|
|
20240902,093400,152579300,53600,53600,53600,53600,5
|
|
20240902,093300,152311300,53700,53500,53700,53500,13
|
|
20240902,093200,151615600,53700,53600,53700,53600,20
|
|
20240902,093100,150543100,53600,53600,53600,53600,15
|
|
20240902,093000,149739100,53600,53600,53600,53600,6
|
|
20240902,092900,149417500,53500,53500,53500,53500,0
|
|
20240902,092800,149417500,53500,53500,53500,53500,0
|
|
20240902,092700,149417500,53500,53500,53500,53500,176
|
|
20240902,092600,140001500,53600,53600,53600,53600,0
|
|
20240902,092500,140001500,53600,53600,53600,53600,0
|
|
20240902,092400,140001500,53600,53600,53600,53600,7
|
|
20240902,092300,139626300,53600,53600,53600,53600,40
|
|
20240902,092200,137482300,53600,53600,53700,53500,35
|
|
20240902,092100,135607100,53600,53600,53600,53600,2
|
|
20240902,092000,135499900,53600,53700,53700,53600,120
|
|
20240902,091900,129062900,53600,53500,53600,53500,105
|
|
20240902,091800,123438100,53400,53400,53400,53400,1
|
|
20240902,091700,123384700,53400,53400,53400,53400,267
|
|
20240902,091600,109126900,53400,53400,53400,53300,199
|
|
20240902,091500,98500400,53500,53600,53600,53400,480
|
|
20240902,091400,72803300,53600,53600,53600,53600,57
|
|
20240902,091300,69748100,53700,53700,53700,53700,4
|
|
20240902,091200,69533300,53700,53700,53700,53700,1
|
|
20240902,091100,69479600,53700,53700,53700,53700,0
|
|
20240902,091000,69479600,53700,53700,53700,53700,16
|
|
20240902,090900,68620400,53700,53700,53700,53700,6
|
|
20240902,090800,68298200,53600,53600,53600,53600,100
|
|
20240902,090700,62938200,53700,53700,53700,53600,53
|
|
20240902,090600,60092200,53600,53500,53600,53500,104
|
|
20240902,090500,54523700,53500,53800,53800,53500,250
|
|
20240902,090400,41122800,53800,53900,53900,53800,212
|
|
20240902,090300,29715700,54100,53900,54100,53900,107
|
|
20240902,090200,23948200,53800,53900,53900,53800,3
|
|
20240902,090100,23786600,53900,53800,53900,53800,150
|
|
20240902,090000,15709600,53800,53800,53800,53800,292
|