586 lines
29 KiB
CSV
586 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,184300,132837100,53700,53700,53700,53700,333
|
|
20240809,184200,132837100,53700,53700,53700,53700,0
|
|
20240809,184100,132837100,53700,53700,53700,53700,0
|
|
20240809,184000,132837100,53700,53700,53700,53700,0
|
|
20240809,183900,132837100,53700,53700,53700,53700,0
|
|
20240809,183800,132837100,53700,53700,53700,53700,0
|
|
20240809,183700,132837100,53700,53700,53700,53700,0
|
|
20240809,183600,132837100,53700,53700,53700,53700,0
|
|
20240809,183500,132837100,53700,53700,53700,53700,0
|
|
20240809,183400,132837100,53700,53700,53700,53700,0
|
|
20240809,183300,132837100,53700,53700,53700,53700,0
|
|
20240809,183200,132837100,53700,53700,53700,53700,0
|
|
20240809,183100,132837100,53700,53700,53700,53700,0
|
|
20240809,183000,132837100,53700,53700,53700,53700,0
|
|
20240809,182900,132837100,53700,53700,53700,53700,0
|
|
20240809,182800,132837100,53700,53700,53700,53700,0
|
|
20240809,182700,132837100,53700,53700,53700,53700,0
|
|
20240809,182600,132837100,53700,53700,53700,53700,0
|
|
20240809,182500,132837100,53700,53700,53700,53700,0
|
|
20240809,182400,132837100,53700,53700,53700,53700,0
|
|
20240809,182300,132837100,53700,53700,53700,53700,0
|
|
20240809,182200,132837100,53700,53700,53700,53700,0
|
|
20240809,182100,132837100,53700,53700,53700,53700,0
|
|
20240809,182000,132837100,53700,53700,53700,53700,0
|
|
20240809,181900,132837100,53700,53700,53700,53700,0
|
|
20240809,181800,132837100,53700,53700,53700,53700,0
|
|
20240809,181700,132837100,53700,53700,53700,53700,0
|
|
20240809,181600,132837100,53700,53700,53700,53700,0
|
|
20240809,181500,132837100,53700,53700,53700,53700,0
|
|
20240809,181400,132837100,53700,53700,53700,53700,0
|
|
20240809,181300,132837100,53700,53700,53700,53700,333
|
|
20240809,181200,132837100,53700,53700,53700,53700,0
|
|
20240809,181100,132837100,53700,53700,53700,53700,0
|
|
20240809,181000,132837100,53700,53700,53700,53700,0
|
|
20240809,180900,132837100,53700,53700,53700,53700,0
|
|
20240809,180800,132837100,53700,53700,53700,53700,0
|
|
20240809,180700,132837100,53700,53700,53700,53700,0
|
|
20240809,180600,132837100,53700,53700,53700,53700,0
|
|
20240809,180500,132837100,53700,53700,53700,53700,0
|
|
20240809,180400,132837100,53700,53700,53700,53700,0
|
|
20240809,180300,132837100,53700,53700,53700,53700,0
|
|
20240809,180200,132837100,53700,53700,53700,53700,0
|
|
20240809,180100,132837100,53700,53700,53700,53700,0
|
|
20240809,180000,132837100,53700,53700,53700,53700,0
|
|
20240809,175900,132837100,53700,53700,53700,53700,0
|
|
20240809,175800,132837100,53700,53700,53700,53700,0
|
|
20240809,175700,132837100,53700,53700,53700,53700,0
|
|
20240809,175600,132837100,53700,53700,53700,53700,0
|
|
20240809,175500,132837100,53700,53700,53700,53700,0
|
|
20240809,175400,132837100,53700,53700,53700,53700,0
|
|
20240809,175300,132837100,53700,53700,53700,53700,0
|
|
20240809,175200,132837100,53700,53700,53700,53700,0
|
|
20240809,175100,132837100,53700,53700,53700,53700,0
|
|
20240809,175000,132837100,53700,53700,53700,53700,0
|
|
20240809,174900,132837100,53700,53700,53700,53700,0
|
|
20240809,174800,132837100,53700,53700,53700,53700,0
|
|
20240809,174700,132837100,53700,53700,53700,53700,0
|
|
20240809,174600,132837100,53700,53700,53700,53700,0
|
|
20240809,174500,132837100,53700,53700,53700,53700,0
|
|
20240809,174400,132837100,53700,53700,53700,53700,0
|
|
20240809,174300,132837100,53700,53700,53700,53700,333
|
|
20240809,174200,132837100,53700,53700,53700,53700,0
|
|
20240809,174100,132837100,53700,53700,53700,53700,0
|
|
20240809,174000,132837100,53700,53700,53700,53700,0
|
|
20240809,173900,132837100,53700,53700,53700,53700,0
|
|
20240809,173800,132837100,53700,53700,53700,53700,0
|
|
20240809,173700,132837100,53700,53700,53700,53700,0
|
|
20240809,173600,132837100,53700,53700,53700,53700,0
|
|
20240809,173500,132837100,53700,53700,53700,53700,0
|
|
20240809,173400,132837100,53700,53700,53700,53700,0
|
|
20240809,173300,132837100,53700,53700,53700,53700,0
|
|
20240809,173200,132837100,53700,53700,53700,53700,0
|
|
20240809,173100,132837100,53700,53700,53700,53700,0
|
|
20240809,173000,132837100,53700,53700,53700,53700,0
|
|
20240809,172900,132837100,53700,53700,53700,53700,0
|
|
20240809,172800,132837100,53700,53700,53700,53700,0
|
|
20240809,172700,132837100,53700,53700,53700,53700,0
|
|
20240809,172600,132837100,53700,53700,53700,53700,0
|
|
20240809,172500,132837100,53700,53700,53700,53700,0
|
|
20240809,172400,132837100,53700,53700,53700,53700,0
|
|
20240809,172300,132837100,53700,53700,53700,53700,0
|
|
20240809,172200,132837100,53700,53700,53700,53700,0
|
|
20240809,172100,132837100,53700,53700,53700,53700,0
|
|
20240809,172000,132837100,53700,53700,53700,53700,0
|
|
20240809,171900,132837100,53700,53700,53700,53700,0
|
|
20240809,171800,132837100,53700,53700,53700,53700,0
|
|
20240809,171700,132837100,53700,53700,53700,53700,0
|
|
20240809,171600,132837100,53700,53700,53700,53700,0
|
|
20240809,171500,132837100,53700,53700,53700,53700,0
|
|
20240809,171400,132837100,53700,53700,53700,53700,0
|
|
20240809,171300,132837100,53700,53700,53700,53700,333
|
|
20240809,171200,132837100,53700,53700,53700,53700,0
|
|
20240809,171100,132837100,53700,53700,53700,53700,0
|
|
20240809,171000,132837100,53700,53700,53700,53700,0
|
|
20240809,170900,132837100,53700,53700,53700,53700,0
|
|
20240809,170800,132837100,53700,53700,53700,53700,0
|
|
20240809,170700,132837100,53700,53700,53700,53700,0
|
|
20240809,170600,132837100,53700,53700,53700,53700,0
|
|
20240809,170500,132837100,53700,53700,53700,53700,0
|
|
20240809,170400,132837100,53700,53700,53700,53700,0
|
|
20240809,170300,132837100,53700,53700,53700,53700,0
|
|
20240809,170200,132837100,53700,53700,53700,53700,0
|
|
20240809,170100,132837100,53700,53700,53700,53700,0
|
|
20240809,170000,132837100,53700,53700,53700,53700,0
|
|
20240809,165900,132837100,53700,53700,53700,53700,0
|
|
20240809,165800,132837100,53700,53700,53700,53700,0
|
|
20240809,165700,132837100,53700,53700,53700,53700,0
|
|
20240809,165600,132837100,53700,53700,53700,53700,0
|
|
20240809,165500,132837100,53700,53700,53700,53700,0
|
|
20240809,165400,132837100,53700,53700,53700,53700,0
|
|
20240809,165300,132837100,53700,53700,53700,53700,0
|
|
20240809,165200,132837100,53700,53700,53700,53700,0
|
|
20240809,165100,132837100,53700,53700,53700,53700,0
|
|
20240809,165000,132837100,53700,53700,53700,53700,0
|
|
20240809,164900,132837100,53700,53700,53700,53700,0
|
|
20240809,164800,132837100,53700,53700,53700,53700,0
|
|
20240809,164700,132837100,53700,53700,53700,53700,0
|
|
20240809,164600,132837100,53700,53700,53700,53700,0
|
|
20240809,164500,132837100,53700,53700,53700,53700,0
|
|
20240809,164400,132837100,53700,53700,53700,53700,0
|
|
20240809,164300,132837100,53700,53700,53700,53700,333
|
|
20240809,164200,132837100,53700,53700,53700,53700,0
|
|
20240809,164100,132837100,53700,53700,53700,53700,0
|
|
20240809,164000,132837100,53700,53700,53700,53700,0
|
|
20240809,163900,132837100,53700,53700,53700,53700,0
|
|
20240809,163800,132837100,53700,53700,53700,53700,0
|
|
20240809,163700,132837100,53700,53700,53700,53700,0
|
|
20240809,163600,132837100,53700,53700,53700,53700,0
|
|
20240809,163500,132837100,53700,53700,53700,53700,0
|
|
20240809,163400,132837100,53700,53700,53700,53700,0
|
|
20240809,163300,132837100,53700,53700,53700,53700,0
|
|
20240809,163200,132837100,53700,53700,53700,53700,0
|
|
20240809,163100,132837100,53700,53700,53700,53700,0
|
|
20240809,163000,132837100,53700,53700,53700,53700,0
|
|
20240809,162900,132837100,53700,53700,53700,53700,0
|
|
20240809,162800,132837100,53700,53700,53700,53700,0
|
|
20240809,162700,132837100,53700,53700,53700,53700,0
|
|
20240809,162600,132837100,53700,53700,53700,53700,0
|
|
20240809,162500,132837100,53700,53700,53700,53700,0
|
|
20240809,162400,132837100,53700,53700,53700,53700,0
|
|
20240809,162300,132837100,53700,53700,53700,53700,0
|
|
20240809,162200,132837100,53700,53700,53700,53700,0
|
|
20240809,162100,132837100,53700,53700,53700,53700,0
|
|
20240809,162000,132837100,53700,53700,53700,53700,0
|
|
20240809,161900,132837100,53700,53700,53700,53700,0
|
|
20240809,161800,132837100,53700,53700,53700,53700,0
|
|
20240809,161700,132837100,53700,53700,53700,53700,0
|
|
20240809,161600,132837100,53700,53700,53700,53700,0
|
|
20240809,161500,132837100,53700,53700,53700,53700,0
|
|
20240809,161400,132837100,53700,53700,53700,53700,0
|
|
20240809,161300,132837100,53700,53700,53700,53700,333
|
|
20240809,161200,132837100,53700,53700,53700,53700,0
|
|
20240809,161100,132837100,53700,53700,53700,53700,0
|
|
20240809,161000,132837100,53700,53700,53700,53700,0
|
|
20240809,160900,132837100,53700,53700,53700,53700,0
|
|
20240809,160800,132837100,53700,53700,53700,53700,0
|
|
20240809,160700,132837100,53700,53700,53700,53700,0
|
|
20240809,160600,132837100,53700,53700,53700,53700,0
|
|
20240809,160500,132837100,53700,53700,53700,53700,0
|
|
20240809,160400,132837100,53700,53700,53700,53700,0
|
|
20240809,160300,132837100,53700,53700,53700,53700,0
|
|
20240809,160200,132837100,53700,53700,53700,53700,0
|
|
20240809,160100,132837100,53700,53700,53700,53700,0
|
|
20240809,160000,132837100,53700,53700,53700,53700,0
|
|
20240809,155900,132837100,53700,53700,53700,53700,0
|
|
20240809,155800,132837100,53700,53700,53700,53700,0
|
|
20240809,155700,132837100,53700,53700,53700,53700,0
|
|
20240809,155600,132837100,53700,53700,53700,53700,0
|
|
20240809,155500,132837100,53700,53700,53700,53700,0
|
|
20240809,155400,132837100,53700,53700,53700,53700,0
|
|
20240809,155300,132837100,53700,53700,53700,53700,0
|
|
20240809,155200,132837100,53700,53700,53700,53700,0
|
|
20240809,155100,132837100,53700,53700,53700,53700,0
|
|
20240809,155000,132837100,53700,53700,53700,53700,0
|
|
20240809,154900,132837100,53700,53700,53700,53700,0
|
|
20240809,154800,132837100,53700,53700,53700,53700,0
|
|
20240809,154700,132837100,53700,53700,53700,53700,0
|
|
20240809,154600,132837100,53700,53700,53700,53700,0
|
|
20240809,154500,132837100,53700,53700,53700,53700,0
|
|
20240809,154400,132837100,53700,53700,53700,53700,0
|
|
20240809,154300,132837100,53700,53700,53700,53700,333
|
|
20240809,154200,132837100,53700,53700,53700,53700,0
|
|
20240809,154100,132837100,53700,53700,53700,53700,0
|
|
20240809,154000,132837100,53700,53700,53700,53700,0
|
|
20240809,153900,132837100,53700,53700,53700,53700,0
|
|
20240809,153800,132837100,53700,53700,53700,53700,0
|
|
20240809,153700,132837100,53700,53700,53700,53700,0
|
|
20240809,153600,132837100,53700,53700,53700,53700,0
|
|
20240809,153500,132837100,53700,53700,53700,53700,0
|
|
20240809,153400,132837100,53700,53700,53700,53700,0
|
|
20240809,153300,132837100,53700,53700,53700,53700,0
|
|
20240809,153200,132837100,53700,53700,53700,53700,0
|
|
20240809,153100,132837100,53700,53700,53700,53700,0
|
|
20240809,153000,132837100,53700,53700,53700,53700,333
|
|
20240809,152900,114955000,53000,53000,53000,53000,0
|
|
20240809,152800,114955000,53000,53000,53000,53000,0
|
|
20240809,152700,114955000,53000,53000,53000,53000,0
|
|
20240809,152600,114955000,53000,53000,53000,53000,0
|
|
20240809,152500,114955000,53000,53000,53000,53000,0
|
|
20240809,152400,114955000,53000,53000,53000,53000,0
|
|
20240809,152300,114955000,53000,53000,53000,53000,0
|
|
20240809,152200,114955000,53000,53000,53000,53000,0
|
|
20240809,152100,114955000,53000,53000,53000,53000,0
|
|
20240809,152000,114955000,53000,53000,53000,53000,0
|
|
20240809,151900,114955000,53000,53000,53000,53000,29
|
|
20240809,151800,113418000,52900,52900,52900,52900,0
|
|
20240809,151700,113418000,52900,52900,52900,52900,0
|
|
20240809,151600,113418000,52900,52900,52900,52900,0
|
|
20240809,151500,113418000,52900,52900,52900,52900,6
|
|
20240809,151400,113100600,52900,52900,52900,52900,0
|
|
20240809,151300,113100600,52900,52900,52900,52900,0
|
|
20240809,151200,113100600,52900,52900,52900,52900,0
|
|
20240809,151100,113100600,52900,52900,52900,52900,0
|
|
20240809,151000,113100600,52900,52900,52900,52900,1
|
|
20240809,150900,113047700,52800,52800,52800,52800,0
|
|
20240809,150800,113047700,52800,52800,52800,52800,1
|
|
20240809,150700,112994900,52900,52900,52900,52900,0
|
|
20240809,150600,112994900,52900,52900,52900,52900,5
|
|
20240809,150500,112730400,52800,52500,52800,52500,357
|
|
20240809,150400,93977300,52500,52500,52500,52500,546
|
|
20240809,150300,65312300,52500,52500,52500,52500,0
|
|
20240809,150200,65312300,52500,52500,52500,52500,198
|
|
20240809,150100,54917300,52500,52500,52500,52500,0
|
|
20240809,150000,54917300,52500,52500,52500,52500,462
|
|
20240809,145900,30662300,52500,52500,52500,52500,0
|
|
20240809,145800,30662300,52500,52500,52500,52500,0
|
|
20240809,145700,30662300,52500,52500,52500,52500,0
|
|
20240809,145600,30662300,52500,52500,52500,52500,0
|
|
20240809,145500,30662300,52500,52500,52500,52500,0
|
|
20240809,145400,30662300,52500,52500,52500,52500,0
|
|
20240809,145300,30662300,52500,52500,52500,52500,0
|
|
20240809,145200,30662300,52500,52500,52500,52500,0
|
|
20240809,145100,30662300,52500,52500,52500,52500,0
|
|
20240809,145000,30662300,52500,52500,52500,52500,0
|
|
20240809,144900,30662300,52500,52500,52500,52500,0
|
|
20240809,144800,30662300,52500,52500,52500,52500,0
|
|
20240809,144700,30662300,52500,52500,52500,52500,0
|
|
20240809,144600,30662300,52500,52500,52500,52500,0
|
|
20240809,144500,30662300,52500,52400,52500,52400,170
|
|
20240809,144400,21737800,52300,52300,52300,52300,0
|
|
20240809,144300,21737800,52300,52300,52300,52300,0
|
|
20240809,144200,21737800,52300,52300,52300,52300,0
|
|
20240809,144100,21737800,52300,52300,52300,52300,0
|
|
20240809,144000,21737800,52300,52300,52300,52300,0
|
|
20240809,143900,21737800,52300,52300,52300,52300,0
|
|
20240809,143800,21737800,52300,52300,52300,52300,0
|
|
20240809,143700,21737800,52300,52300,52300,52300,0
|
|
20240809,143600,21737800,52300,52300,52300,52300,0
|
|
20240809,143500,21737800,52300,52300,52300,52300,0
|
|
20240809,143400,21737800,52300,52300,52300,52300,0
|
|
20240809,143300,21737800,52300,52300,52300,52300,1
|
|
20240809,143200,21685500,52300,52300,52300,52300,0
|
|
20240809,143100,21685500,52300,52300,52300,52300,0
|
|
20240809,143000,21685500,52300,52300,52300,52300,3
|
|
20240809,142900,21528600,52400,52400,52400,52400,0
|
|
20240809,142800,21528600,52400,52400,52400,52400,0
|
|
20240809,142700,21528600,52400,52400,52400,52400,0
|
|
20240809,142600,21528600,52400,52400,52400,52400,0
|
|
20240809,142500,21528600,52400,52400,52400,52400,0
|
|
20240809,142400,21528600,52400,52400,52400,52400,3
|
|
20240809,142300,21371400,52300,52300,52300,52300,0
|
|
20240809,142200,21371400,52300,52300,52300,52300,0
|
|
20240809,142100,21371400,52300,52300,52300,52300,0
|
|
20240809,142000,21371400,52300,52300,52300,52300,0
|
|
20240809,141900,21371400,52300,52300,52300,52300,0
|
|
20240809,141800,21371400,52300,52300,52300,52300,0
|
|
20240809,141700,21371400,52300,52300,52300,52300,0
|
|
20240809,141600,21371400,52300,52300,52300,52300,0
|
|
20240809,141500,21371400,52300,52300,52300,52300,0
|
|
20240809,141400,21371400,52300,52300,52300,52300,0
|
|
20240809,141300,21371400,52300,52300,52300,52300,0
|
|
20240809,141200,21371400,52300,52300,52300,52300,0
|
|
20240809,141100,21371400,52300,52300,52300,52300,0
|
|
20240809,141000,21371400,52300,52300,52300,52300,0
|
|
20240809,140900,21371400,52300,52300,52300,52300,0
|
|
20240809,140800,21371400,52300,52300,52300,52300,0
|
|
20240809,140700,21371400,52300,52300,52300,52300,0
|
|
20240809,140600,21371400,52300,52300,52300,52300,0
|
|
20240809,140500,21371400,52300,52300,52300,52300,0
|
|
20240809,140400,21371400,52300,52300,52300,52300,0
|
|
20240809,140300,21371400,52300,52300,52300,52300,0
|
|
20240809,140200,21371400,52300,52300,52300,52300,0
|
|
20240809,140100,21371400,52300,52300,52300,52300,0
|
|
20240809,140000,21371400,52300,52300,52300,52300,0
|
|
20240809,135900,21371400,52300,52300,52300,52300,0
|
|
20240809,135800,21371400,52300,52300,52300,52300,0
|
|
20240809,135700,21371400,52300,52300,52300,52300,0
|
|
20240809,135600,21371400,52300,52300,52300,52300,0
|
|
20240809,135500,21371400,52300,52300,52300,52300,0
|
|
20240809,135400,21371400,52300,52300,52300,52300,0
|
|
20240809,135300,21371400,52300,52300,52300,52300,0
|
|
20240809,135200,21371400,52300,52300,52300,52300,0
|
|
20240809,135100,21371400,52300,52300,52300,52300,0
|
|
20240809,135000,21371400,52300,52300,52300,52300,0
|
|
20240809,134900,21371400,52300,52300,52300,52300,0
|
|
20240809,134800,21371400,52300,52300,52300,52300,0
|
|
20240809,134700,21371400,52300,52300,52300,52300,0
|
|
20240809,134600,21371400,52300,52300,52300,52300,0
|
|
20240809,134500,21371400,52300,52300,52300,52300,0
|
|
20240809,134400,21371400,52300,52300,52300,52300,0
|
|
20240809,134300,21371400,52300,52300,52300,52300,0
|
|
20240809,134200,21371400,52300,52300,52300,52300,0
|
|
20240809,134100,21371400,52300,52300,52300,52300,0
|
|
20240809,134000,21371400,52300,52300,52300,52300,0
|
|
20240809,133900,21371400,52300,52300,52300,52300,0
|
|
20240809,133800,21371400,52300,52300,52300,52300,0
|
|
20240809,133700,21371400,52300,52300,52300,52300,0
|
|
20240809,133600,21371400,52300,52300,52300,52300,0
|
|
20240809,133500,21371400,52300,52300,52300,52300,0
|
|
20240809,133400,21371400,52300,52300,52300,52300,0
|
|
20240809,133300,21371400,52300,52300,52300,52300,0
|
|
20240809,133200,21371400,52300,52300,52300,52300,0
|
|
20240809,133100,21371400,52300,52300,52300,52300,0
|
|
20240809,133000,21371400,52300,52300,52300,52300,0
|
|
20240809,132900,21371400,52300,52300,52300,52300,0
|
|
20240809,132800,21371400,52300,52300,52300,52300,6
|
|
20240809,132700,21057600,52600,52600,52600,52600,0
|
|
20240809,132600,21057600,52600,52600,52600,52600,0
|
|
20240809,132500,21057600,52600,52600,52600,52600,0
|
|
20240809,132400,21057600,52600,52600,52600,52600,0
|
|
20240809,132300,21057600,52600,52600,52600,52600,0
|
|
20240809,132200,21057600,52600,52600,52600,52600,0
|
|
20240809,132100,21057600,52600,52600,52600,52600,0
|
|
20240809,132000,21057600,52600,52600,52600,52600,0
|
|
20240809,131900,21057600,52600,52600,52600,52600,0
|
|
20240809,131800,21057600,52600,52600,52600,52600,0
|
|
20240809,131700,21057600,52600,52600,52600,52600,0
|
|
20240809,131600,21057600,52600,52600,52600,52600,0
|
|
20240809,131500,21057600,52600,52600,52600,52600,0
|
|
20240809,131400,21057600,52600,52600,52600,52600,0
|
|
20240809,131300,21057600,52600,52600,52600,52600,0
|
|
20240809,131200,21057600,52600,52600,52600,52600,0
|
|
20240809,131100,21057600,52600,52600,52600,52600,0
|
|
20240809,131000,21057600,52600,52600,52600,52600,0
|
|
20240809,130900,21057600,52600,52600,52600,52600,0
|
|
20240809,130800,21057600,52600,52600,52600,52600,0
|
|
20240809,130700,21057600,52600,52600,52600,52600,0
|
|
20240809,130600,21057600,52600,52600,52600,52600,0
|
|
20240809,130500,21057600,52600,52600,52600,52600,0
|
|
20240809,130400,21057600,52600,52600,52600,52600,0
|
|
20240809,130300,21057600,52600,52600,52600,52600,50
|
|
20240809,130200,18427600,52600,52600,52600,52600,0
|
|
20240809,130100,18427600,52600,52600,52600,52600,0
|
|
20240809,130000,18427600,52600,52600,52600,52600,0
|
|
20240809,125900,18427600,52600,52600,52600,52600,0
|
|
20240809,125800,18427600,52600,52600,52600,52600,0
|
|
20240809,125700,18427600,52600,52600,52600,52600,0
|
|
20240809,125600,18427600,52600,52600,52600,52600,0
|
|
20240809,125500,18427600,52600,52600,52600,52600,0
|
|
20240809,125400,18427600,52600,52600,52600,52600,0
|
|
20240809,125300,18427600,52600,52600,52600,52600,0
|
|
20240809,125200,18427600,52600,52600,52600,52600,0
|
|
20240809,125100,18427600,52600,52600,52600,52600,0
|
|
20240809,125000,18427600,52600,52600,52600,52600,0
|
|
20240809,124900,18427600,52600,52600,52600,52600,0
|
|
20240809,124800,18427600,52600,52600,52600,52600,0
|
|
20240809,124700,18427600,52600,52600,52600,52600,0
|
|
20240809,124600,18427600,52600,52600,52600,52600,0
|
|
20240809,124500,18427600,52600,52600,52600,52600,0
|
|
20240809,124400,18427600,52600,52600,52600,52600,0
|
|
20240809,124300,18427600,52600,52600,52600,52600,0
|
|
20240809,124200,18427600,52600,52600,52600,52600,0
|
|
20240809,124100,18427600,52600,52600,52600,52600,0
|
|
20240809,124000,18427600,52600,52600,52600,52600,0
|
|
20240809,123900,18427600,52600,52600,52600,52600,0
|
|
20240809,123800,18427600,52600,52600,52600,52600,0
|
|
20240809,123700,18427600,52600,52600,52600,52600,0
|
|
20240809,123600,18427600,52600,52600,52600,52600,0
|
|
20240809,123500,18427600,52600,52600,52600,52600,0
|
|
20240809,123400,18427600,52600,52600,52600,52600,0
|
|
20240809,123300,18427600,52600,52600,52600,52600,0
|
|
20240809,123200,18427600,52600,52600,52600,52600,0
|
|
20240809,123100,18427600,52600,52500,52600,52500,5
|
|
20240809,123000,18165000,52600,52600,52600,52600,0
|
|
20240809,122900,18165000,52600,52600,52600,52600,0
|
|
20240809,122800,18165000,52600,52600,52600,52600,0
|
|
20240809,122700,18165000,52600,52600,52600,52600,0
|
|
20240809,122600,18165000,52600,52600,52600,52600,0
|
|
20240809,122500,18165000,52600,52600,52600,52600,0
|
|
20240809,122400,18165000,52600,52600,52600,52600,0
|
|
20240809,122300,18165000,52600,52600,52600,52600,0
|
|
20240809,122200,18165000,52600,52600,52600,52600,0
|
|
20240809,122100,18165000,52600,52600,52600,52600,0
|
|
20240809,122000,18165000,52600,52600,52600,52600,0
|
|
20240809,121900,18165000,52600,52600,52600,52600,0
|
|
20240809,121800,18165000,52600,52600,52600,52600,0
|
|
20240809,121700,18165000,52600,52600,52600,52600,0
|
|
20240809,121600,18165000,52600,52600,52600,52600,0
|
|
20240809,121500,18165000,52600,52600,52600,52600,0
|
|
20240809,121400,18165000,52600,52600,52600,52600,0
|
|
20240809,121300,18165000,52600,52600,52600,52600,0
|
|
20240809,121200,18165000,52600,52600,52600,52600,0
|
|
20240809,121100,18165000,52600,52600,52600,52600,0
|
|
20240809,121000,18165000,52600,52600,52600,52600,0
|
|
20240809,120900,18165000,52600,52600,52600,52600,0
|
|
20240809,120800,18165000,52600,52600,52600,52600,0
|
|
20240809,120700,18165000,52600,52600,52600,52600,0
|
|
20240809,120600,18165000,52600,52600,52600,52600,0
|
|
20240809,120500,18165000,52600,52600,52600,52600,0
|
|
20240809,120400,18165000,52600,52600,52600,52600,0
|
|
20240809,120300,18165000,52600,52600,52600,52600,0
|
|
20240809,120200,18165000,52600,52600,52600,52600,0
|
|
20240809,120100,18165000,52600,52600,52600,52600,0
|
|
20240809,120000,18165000,52600,52600,52600,52600,0
|
|
20240809,115900,18165000,52600,52600,52600,52600,0
|
|
20240809,115800,18165000,52600,52600,52600,52600,0
|
|
20240809,115700,18165000,52600,52600,52600,52600,0
|
|
20240809,115600,18165000,52600,52600,52600,52600,0
|
|
20240809,115500,18165000,52600,52600,52600,52600,0
|
|
20240809,115400,18165000,52600,52600,52600,52600,0
|
|
20240809,115300,18165000,52600,52600,52600,52600,0
|
|
20240809,115200,18165000,52600,52600,52600,52600,0
|
|
20240809,115100,18165000,52600,52600,52600,52600,0
|
|
20240809,115000,18165000,52600,52600,52600,52600,1
|
|
20240809,114900,18112400,52400,52400,52400,52400,0
|
|
20240809,114800,18112400,52400,52400,52400,52400,0
|
|
20240809,114700,18112400,52400,52400,52400,52400,0
|
|
20240809,114600,18112400,52400,52400,52400,52400,0
|
|
20240809,114500,18112400,52400,52400,52400,52400,0
|
|
20240809,114400,18112400,52400,52400,52400,52400,0
|
|
20240809,114300,18112400,52400,52400,52400,52400,0
|
|
20240809,114200,18112400,52400,52400,52400,52400,0
|
|
20240809,114100,18112400,52400,52400,52400,52400,0
|
|
20240809,114000,18112400,52400,52400,52400,52400,0
|
|
20240809,113900,18112400,52400,52400,52400,52400,0
|
|
20240809,113800,18112400,52400,52400,52400,52400,9
|
|
20240809,113700,17640800,52800,52800,52800,52800,0
|
|
20240809,113600,17640800,52800,52800,52800,52800,0
|
|
20240809,113500,17640800,52800,52800,52800,52800,0
|
|
20240809,113400,17640800,52800,52800,52800,52800,0
|
|
20240809,113300,17640800,52800,52800,52800,52800,0
|
|
20240809,113200,17640800,52800,52800,52800,52800,0
|
|
20240809,113100,17640800,52800,52800,52800,52800,0
|
|
20240809,113000,17640800,52800,52800,52800,52800,0
|
|
20240809,112900,17640800,52800,52800,52800,52800,0
|
|
20240809,112800,17640800,52800,52800,52800,52800,0
|
|
20240809,112700,17640800,52800,52800,52800,52800,0
|
|
20240809,112600,17640800,52800,52800,52800,52800,0
|
|
20240809,112500,17640800,52800,52800,52800,52800,0
|
|
20240809,112400,17640800,52800,52800,52800,52800,0
|
|
20240809,112300,17640800,52800,52800,52800,52800,0
|
|
20240809,112200,17640800,52800,52800,52800,52800,0
|
|
20240809,112100,17640800,52800,52800,52800,52800,0
|
|
20240809,112000,17640800,52800,52800,52800,52800,0
|
|
20240809,111900,17640800,52800,52700,52800,52700,5
|
|
20240809,111800,17376900,52400,52400,52400,52400,90
|
|
20240809,111700,12660900,52400,52400,52400,52400,0
|
|
20240809,111600,12660900,52400,52400,52400,52400,0
|
|
20240809,111500,12660900,52400,52400,52400,52400,0
|
|
20240809,111400,12660900,52400,52400,52400,52400,7
|
|
20240809,111300,12294100,52500,52500,52500,52500,0
|
|
20240809,111200,12294100,52500,52500,52500,52500,0
|
|
20240809,111100,12294100,52500,52500,52500,52500,17
|
|
20240809,111000,11401600,52800,52800,52800,52800,0
|
|
20240809,110900,11401600,52800,52800,52800,52800,0
|
|
20240809,110800,11401600,52800,52800,52800,52800,11
|
|
20240809,110700,10820800,52800,52800,52800,52800,0
|
|
20240809,110600,10820800,52800,52800,52800,52800,1
|
|
20240809,110500,10768000,52800,52800,52800,52800,0
|
|
20240809,110400,10768000,52800,52800,52800,52800,0
|
|
20240809,110300,10768000,52800,52800,52800,52800,0
|
|
20240809,110200,10768000,52800,52800,52800,52800,0
|
|
20240809,110100,10768000,52800,52800,52800,52800,0
|
|
20240809,110000,10768000,52800,52800,52800,52800,1
|
|
20240809,105900,10715200,52800,52800,52800,52800,0
|
|
20240809,105800,10715200,52800,52800,52800,52800,0
|
|
20240809,105700,10715200,52800,52800,52800,52800,0
|
|
20240809,105600,10715200,52800,52800,52800,52800,0
|
|
20240809,105500,10715200,52800,52800,52800,52800,10
|
|
20240809,105400,10187200,52800,52800,52800,52800,0
|
|
20240809,105300,10187200,52800,52800,52800,52800,0
|
|
20240809,105200,10187200,52800,52800,52800,52800,0
|
|
20240809,105100,10187200,52800,52800,52800,52800,0
|
|
20240809,105000,10187200,52800,52800,52800,52800,0
|
|
20240809,104900,10187200,52800,52800,52800,52800,0
|
|
20240809,104800,10187200,52800,52800,52800,52800,0
|
|
20240809,104700,10187200,52800,52800,52800,52800,1
|
|
20240809,104600,10134400,52900,52900,52900,52900,0
|
|
20240809,104500,10134400,52900,52900,52900,52900,0
|
|
20240809,104400,10134400,52900,52900,52900,52900,0
|
|
20240809,104300,10134400,52900,52900,52900,52900,0
|
|
20240809,104200,10134400,52900,52900,52900,52900,0
|
|
20240809,104100,10134400,52900,52900,52900,52900,0
|
|
20240809,104000,10134400,52900,52900,52900,52900,0
|
|
20240809,103900,10134400,52900,52900,52900,52900,0
|
|
20240809,103800,10134400,52900,52900,52900,52900,0
|
|
20240809,103700,10134400,52900,52900,52900,52900,0
|
|
20240809,103600,10134400,52900,52900,52900,52900,7
|
|
20240809,103500,9764100,53000,53000,53000,53000,0
|
|
20240809,103400,9764100,53000,53000,53000,53000,0
|
|
20240809,103300,9764100,53000,53000,53000,53000,0
|
|
20240809,103200,9764100,53000,53000,53000,53000,0
|
|
20240809,103100,9764100,53000,53000,53000,53000,0
|
|
20240809,103000,9764100,53000,53000,53000,53000,0
|
|
20240809,102900,9764100,53000,53000,53000,53000,0
|
|
20240809,102800,9764100,53000,53000,53000,53000,0
|
|
20240809,102700,9764100,53000,53000,53000,53000,0
|
|
20240809,102600,9764100,53000,53000,53000,53000,0
|
|
20240809,102500,9764100,53000,53000,53000,53000,0
|
|
20240809,102400,9764100,53000,53000,53000,53000,0
|
|
20240809,102300,9764100,53000,53000,53000,53000,0
|
|
20240809,102200,9764100,53000,53000,53000,53000,0
|
|
20240809,102100,9764100,53000,53000,53000,53000,0
|
|
20240809,102000,9764100,53000,53000,53000,53000,1
|
|
20240809,101900,9711100,52800,52800,52800,52800,0
|
|
20240809,101800,9711100,52800,52800,52800,52800,0
|
|
20240809,101700,9711100,52800,52800,52800,52800,0
|
|
20240809,101600,9711100,52800,52800,52800,52800,0
|
|
20240809,101500,9711100,52800,52800,52800,52800,0
|
|
20240809,101400,9711100,52800,52800,52800,52800,0
|
|
20240809,101300,9711100,52800,52800,52800,52800,1
|
|
20240809,101200,9658300,52900,52900,52900,52900,0
|
|
20240809,101100,9658300,52900,52900,52900,52900,0
|
|
20240809,101000,9658300,52900,52900,52900,52900,0
|
|
20240809,100900,9658300,52900,52900,52900,52900,0
|
|
20240809,100800,9658300,52900,52900,52900,52900,0
|
|
20240809,100700,9658300,52900,52900,52900,52900,0
|
|
20240809,100600,9658300,52900,52900,52900,52900,5
|
|
20240809,100500,9393800,52900,52900,52900,52900,0
|
|
20240809,100400,9393800,52900,52900,52900,52900,1
|
|
20240809,100300,9340900,53000,53000,53000,53000,4
|
|
20240809,100200,9128900,52900,52900,52900,52900,0
|
|
20240809,100100,9128900,52900,52900,52900,52900,0
|
|
20240809,100000,9128900,52900,52900,52900,52900,1
|
|
20240809,095900,9076000,53000,53000,53000,53000,0
|
|
20240809,095800,9076000,53000,53000,53000,53000,0
|
|
20240809,095700,9076000,53000,53000,53000,53000,0
|
|
20240809,095600,9076000,53000,53000,53000,53000,0
|
|
20240809,095500,9076000,53000,53000,53000,53000,0
|
|
20240809,095400,9076000,53000,53000,53000,53000,0
|
|
20240809,095300,9076000,53000,53000,53000,53000,0
|
|
20240809,095200,9076000,53000,53000,53000,53000,0
|
|
20240809,095100,9076000,53000,53000,53000,53000,0
|
|
20240809,095000,9076000,53000,53000,53000,53000,0
|
|
20240809,094900,9076000,53000,53000,53000,53000,0
|
|
20240809,094800,9076000,53000,53000,53000,53000,0
|
|
20240809,094700,9076000,53000,53000,53000,53000,0
|
|
20240809,094600,9076000,53000,53000,53000,53000,0
|
|
20240809,094500,9076000,53000,53000,53000,53000,0
|
|
20240809,094400,9076000,53000,53000,53000,53000,0
|
|
20240809,094300,9076000,53000,53000,53000,53000,0
|
|
20240809,094200,9076000,53000,53000,53000,53000,1
|
|
20240809,094100,9023000,52900,52900,52900,52900,3
|
|
20240809,094000,8864300,53000,53000,53000,53000,0
|
|
20240809,093900,8864300,53000,53000,53000,53000,0
|
|
20240809,093800,8864300,53000,53000,53000,53000,0
|
|
20240809,093700,8864300,53000,53000,53000,53000,0
|
|
20240809,093600,8864300,53000,53000,53000,53000,0
|
|
20240809,093500,8864300,53000,53000,53000,53000,0
|
|
20240809,093400,8864300,53000,53000,53000,53000,0
|
|
20240809,093300,8864300,53000,53000,53000,53000,0
|
|
20240809,093200,8864300,53000,53000,53000,53000,21
|
|
20240809,093100,7751300,53100,53100,53100,53100,0
|
|
20240809,093000,7751300,53100,53100,53100,53100,0
|
|
20240809,092900,7751300,53100,53100,53100,53100,0
|
|
20240809,092800,7751300,53100,53100,53100,53100,0
|
|
20240809,092700,7751300,53100,53100,53100,53100,0
|
|
20240809,092600,7751300,53100,53100,53100,53100,2
|
|
20240809,092500,7645100,53100,53100,53100,53100,9
|
|
20240809,092400,7167200,53100,53100,53100,53100,0
|
|
20240809,092300,7167200,53100,53100,53100,53100,19
|
|
20240809,092200,6158300,53100,53100,53100,53100,0
|
|
20240809,092100,6158300,53100,53100,53100,53100,26
|
|
20240809,092000,4777700,53000,53100,53100,53000,5
|
|
20240809,091900,4512300,53300,53300,53300,53300,0
|
|
20240809,091800,4512300,53300,53300,53300,53300,0
|
|
20240809,091700,4512300,53300,53300,53300,53300,0
|
|
20240809,091600,4512300,53300,53300,53300,53300,0
|
|
20240809,091500,4512300,53300,53300,53300,53300,0
|
|
20240809,091400,4512300,53300,53300,53300,53300,8
|
|
20240809,091300,4085900,53500,53100,53500,53100,15
|
|
20240809,091200,3286800,53300,53300,53300,53300,0
|
|
20240809,091100,3286800,53300,53300,53300,53300,28
|
|
20240809,091000,1794400,53400,53000,53400,53000,8
|
|
20240809,090900,1369600,53500,53500,53500,53500,0
|
|
20240809,090800,1369600,53500,53500,53500,53500,0
|
|
20240809,090700,1369600,53500,53500,53500,53500,0
|
|
20240809,090600,1369600,53500,52300,53500,52300,11
|
|
20240809,090500,783200,51800,51800,51800,51800,0
|
|
20240809,090400,783200,51800,51800,51800,51800,0
|
|
20240809,090300,783200,51800,51800,51800,51800,5
|
|
20240809,090200,524200,52800,52300,52800,52300,10
|
|
20240809,090100,0,52300,52300,52300,52300,0
|
|
20240809,090000,0,52300,52300,52300,52300,0
|