649 lines
33 KiB
CSV
649 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240903,194600,133372800,67100,67100,67100,67100,128
|
|
20240903,194500,133372800,67100,67100,67100,67100,0
|
|
20240903,194400,133372800,67100,67100,67100,67100,0
|
|
20240903,194300,133372800,67100,67100,67100,67100,0
|
|
20240903,194200,133372800,67100,67100,67100,67100,0
|
|
20240903,194100,133372800,67100,67100,67100,67100,0
|
|
20240903,194000,133372800,67100,67100,67100,67100,0
|
|
20240903,193900,133372800,67100,67100,67100,67100,0
|
|
20240903,193800,133372800,67100,67100,67100,67100,0
|
|
20240903,193700,133372800,67100,67100,67100,67100,0
|
|
20240903,193600,133372800,67100,67100,67100,67100,0
|
|
20240903,193500,133372800,67100,67100,67100,67100,0
|
|
20240903,193400,133372800,67100,67100,67100,67100,0
|
|
20240903,193300,133372800,67100,67100,67100,67100,0
|
|
20240903,193200,133372800,67100,67100,67100,67100,0
|
|
20240903,193100,133372800,67100,67100,67100,67100,0
|
|
20240903,193000,133372800,67100,67100,67100,67100,0
|
|
20240903,192900,133372800,67100,67100,67100,67100,0
|
|
20240903,192800,133372800,67100,67100,67100,67100,0
|
|
20240903,192700,133372800,67100,67100,67100,67100,0
|
|
20240903,192600,133372800,67100,67100,67100,67100,0
|
|
20240903,192500,133372800,67100,67100,67100,67100,0
|
|
20240903,192400,133372800,67100,67100,67100,67100,0
|
|
20240903,192300,133372800,67100,67100,67100,67100,0
|
|
20240903,192200,133372800,67100,67100,67100,67100,0
|
|
20240903,192100,133372800,67100,67100,67100,67100,0
|
|
20240903,192000,133372800,67100,67100,67100,67100,0
|
|
20240903,191900,133372800,67100,67100,67100,67100,0
|
|
20240903,191800,133372800,67100,67100,67100,67100,0
|
|
20240903,191700,133372800,67100,67100,67100,67100,0
|
|
20240903,191600,133372800,67100,67100,67100,67100,128
|
|
20240903,191500,133372800,67100,67100,67100,67100,0
|
|
20240903,191400,133372800,67100,67100,67100,67100,0
|
|
20240903,191300,133372800,67100,67100,67100,67100,0
|
|
20240903,191200,133372800,67100,67100,67100,67100,0
|
|
20240903,191100,133372800,67100,67100,67100,67100,0
|
|
20240903,191000,133372800,67100,67100,67100,67100,0
|
|
20240903,190900,133372800,67100,67100,67100,67100,0
|
|
20240903,190800,133372800,67100,67100,67100,67100,0
|
|
20240903,190700,133372800,67100,67100,67100,67100,0
|
|
20240903,190600,133372800,67100,67100,67100,67100,0
|
|
20240903,190500,133372800,67100,67100,67100,67100,0
|
|
20240903,190400,133372800,67100,67100,67100,67100,0
|
|
20240903,190300,133372800,67100,67100,67100,67100,0
|
|
20240903,190200,133372800,67100,67100,67100,67100,0
|
|
20240903,190100,133372800,67100,67100,67100,67100,0
|
|
20240903,190000,133372800,67100,67100,67100,67100,0
|
|
20240903,185900,133372800,67100,67100,67100,67100,0
|
|
20240903,185800,133372800,67100,67100,67100,67100,0
|
|
20240903,185700,133372800,67100,67100,67100,67100,0
|
|
20240903,185600,133372800,67100,67100,67100,67100,0
|
|
20240903,185500,133372800,67100,67100,67100,67100,0
|
|
20240903,185400,133372800,67100,67100,67100,67100,0
|
|
20240903,185300,133372800,67100,67100,67100,67100,0
|
|
20240903,185200,133372800,67100,67100,67100,67100,0
|
|
20240903,185100,133372800,67100,67100,67100,67100,0
|
|
20240903,185000,133372800,67100,67100,67100,67100,0
|
|
20240903,184900,133372800,67100,67100,67100,67100,0
|
|
20240903,184800,133372800,67100,67100,67100,67100,0
|
|
20240903,184700,133372800,67100,67100,67100,67100,0
|
|
20240903,184600,133372800,67100,67100,67100,67100,128
|
|
20240903,184500,133372800,67100,67100,67100,67100,0
|
|
20240903,184400,133372800,67100,67100,67100,67100,0
|
|
20240903,184300,133372800,67100,67100,67100,67100,0
|
|
20240903,184200,133372800,67100,67100,67100,67100,0
|
|
20240903,184100,133372800,67100,67100,67100,67100,0
|
|
20240903,184000,133372800,67100,67100,67100,67100,0
|
|
20240903,183900,133372800,67100,67100,67100,67100,0
|
|
20240903,183800,133372800,67100,67100,67100,67100,0
|
|
20240903,183700,133372800,67100,67100,67100,67100,0
|
|
20240903,183600,133372800,67100,67100,67100,67100,0
|
|
20240903,183500,133372800,67100,67100,67100,67100,0
|
|
20240903,183400,133372800,67100,67100,67100,67100,0
|
|
20240903,183300,133372800,67100,67100,67100,67100,0
|
|
20240903,183200,133372800,67100,67100,67100,67100,0
|
|
20240903,183100,133372800,67100,67100,67100,67100,0
|
|
20240903,183000,133372800,67100,67100,67100,67100,0
|
|
20240903,182900,133372800,67100,67100,67100,67100,0
|
|
20240903,182800,133372800,67100,67100,67100,67100,0
|
|
20240903,182700,133372800,67100,67100,67100,67100,0
|
|
20240903,182600,133372800,67100,67100,67100,67100,0
|
|
20240903,182500,133372800,67100,67100,67100,67100,0
|
|
20240903,182400,133372800,67100,67100,67100,67100,0
|
|
20240903,182300,133372800,67100,67100,67100,67100,0
|
|
20240903,182200,133372800,67100,67100,67100,67100,0
|
|
20240903,182100,133372800,67100,67100,67100,67100,0
|
|
20240903,182000,133372800,67100,67100,67100,67100,0
|
|
20240903,181900,133372800,67100,67100,67100,67100,0
|
|
20240903,181800,133372800,67100,67100,67100,67100,0
|
|
20240903,181700,133372800,67100,67100,67100,67100,0
|
|
20240903,181600,133372800,67100,67100,67100,67100,128
|
|
20240903,181500,133372800,67100,67100,67100,67100,0
|
|
20240903,181400,133372800,67100,67100,67100,67100,0
|
|
20240903,181300,133372800,67100,67100,67100,67100,0
|
|
20240903,181200,133372800,67100,67100,67100,67100,0
|
|
20240903,181100,133372800,67100,67100,67100,67100,0
|
|
20240903,181000,133372800,67100,67100,67100,67100,0
|
|
20240903,180900,133372800,67100,67100,67100,67100,0
|
|
20240903,180800,133372800,67100,67100,67100,67100,0
|
|
20240903,180700,133372800,67100,67100,67100,67100,0
|
|
20240903,180600,133372800,67100,67100,67100,67100,0
|
|
20240903,180500,133372800,67100,67100,67100,67100,0
|
|
20240903,180400,133372800,67100,67100,67100,67100,0
|
|
20240903,180300,133372800,67100,67100,67100,67100,0
|
|
20240903,180200,133372800,67100,67100,67100,67100,0
|
|
20240903,180100,133372800,67100,67100,67100,67100,0
|
|
20240903,180000,133372800,67100,67100,67100,67100,0
|
|
20240903,175900,133372800,67100,67100,67100,67100,0
|
|
20240903,175800,133372800,67100,67100,67100,67100,0
|
|
20240903,175700,133372800,67100,67100,67100,67100,0
|
|
20240903,175600,133372800,67100,67100,67100,67100,0
|
|
20240903,175500,133372800,67100,67100,67100,67100,0
|
|
20240903,175400,133372800,67100,67100,67100,67100,0
|
|
20240903,175300,133372800,67100,67100,67100,67100,0
|
|
20240903,175200,133372800,67100,67100,67100,67100,0
|
|
20240903,175100,133372800,67100,67100,67100,67100,0
|
|
20240903,175000,133372800,67100,67100,67100,67100,0
|
|
20240903,174900,133372800,67100,67100,67100,67100,0
|
|
20240903,174800,133372800,67100,67100,67100,67100,0
|
|
20240903,174700,133372800,67100,67100,67100,67100,0
|
|
20240903,174600,133372800,67100,67100,67100,67100,128
|
|
20240903,174500,133372800,67100,67100,67100,67100,0
|
|
20240903,174400,133372800,67100,67100,67100,67100,0
|
|
20240903,174300,133372800,67100,67100,67100,67100,0
|
|
20240903,174200,133372800,67100,67100,67100,67100,0
|
|
20240903,174100,133372800,67100,67100,67100,67100,0
|
|
20240903,174000,133372800,67100,67100,67100,67100,0
|
|
20240903,173900,133372800,67100,67100,67100,67100,0
|
|
20240903,173800,133372800,67100,67100,67100,67100,0
|
|
20240903,173700,133372800,67100,67100,67100,67100,0
|
|
20240903,173600,133372800,67100,67100,67100,67100,0
|
|
20240903,173500,133372800,67100,67100,67100,67100,0
|
|
20240903,173400,133372800,67100,67100,67100,67100,0
|
|
20240903,173300,133372800,67100,67100,67100,67100,0
|
|
20240903,173200,133372800,67100,67100,67100,67100,0
|
|
20240903,173100,133372800,67100,67100,67100,67100,0
|
|
20240903,173000,133372800,67100,67100,67100,67100,0
|
|
20240903,172900,133372800,67100,67100,67100,67100,0
|
|
20240903,172800,133372800,67100,67100,67100,67100,0
|
|
20240903,172700,133372800,67100,67100,67100,67100,0
|
|
20240903,172600,133372800,67100,67100,67100,67100,0
|
|
20240903,172500,133372800,67100,67100,67100,67100,0
|
|
20240903,172400,133372800,67100,67100,67100,67100,0
|
|
20240903,172300,133372800,67100,67100,67100,67100,0
|
|
20240903,172200,133372800,67100,67100,67100,67100,0
|
|
20240903,172100,133372800,67100,67100,67100,67100,0
|
|
20240903,172000,133372800,67100,67100,67100,67100,0
|
|
20240903,171900,133372800,67100,67100,67100,67100,0
|
|
20240903,171800,133372800,67100,67100,67100,67100,0
|
|
20240903,171700,133372800,67100,67100,67100,67100,0
|
|
20240903,171600,133372800,67100,67100,67100,67100,128
|
|
20240903,171500,133372800,67100,67100,67100,67100,0
|
|
20240903,171400,133372800,67100,67100,67100,67100,0
|
|
20240903,171300,133372800,67100,67100,67100,67100,0
|
|
20240903,171200,133372800,67100,67100,67100,67100,0
|
|
20240903,171100,133372800,67100,67100,67100,67100,0
|
|
20240903,171000,133372800,67100,67100,67100,67100,0
|
|
20240903,170900,133372800,67100,67100,67100,67100,0
|
|
20240903,170800,133372800,67100,67100,67100,67100,0
|
|
20240903,170700,133372800,67100,67100,67100,67100,0
|
|
20240903,170600,133372800,67100,67100,67100,67100,0
|
|
20240903,170500,133372800,67100,67100,67100,67100,0
|
|
20240903,170400,133372800,67100,67100,67100,67100,0
|
|
20240903,170300,133372800,67100,67100,67100,67100,0
|
|
20240903,170200,133372800,67100,67100,67100,67100,0
|
|
20240903,170100,133372800,67100,67100,67100,67100,0
|
|
20240903,170000,133372800,67100,67100,67100,67100,0
|
|
20240903,165900,133372800,67100,67100,67100,67100,0
|
|
20240903,165800,133372800,67100,67100,67100,67100,0
|
|
20240903,165700,133372800,67100,67100,67100,67100,0
|
|
20240903,165600,133372800,67100,67100,67100,67100,0
|
|
20240903,165500,133372800,67100,67100,67100,67100,0
|
|
20240903,165400,133372800,67100,67100,67100,67100,0
|
|
20240903,165300,133372800,67100,67100,67100,67100,0
|
|
20240903,165200,133372800,67100,67100,67100,67100,0
|
|
20240903,165100,133372800,67100,67100,67100,67100,0
|
|
20240903,165000,133372800,67100,67100,67100,67100,0
|
|
20240903,164900,133372800,67100,67100,67100,67100,0
|
|
20240903,164800,133372800,67100,67100,67100,67100,0
|
|
20240903,164700,133372800,67100,67100,67100,67100,0
|
|
20240903,164600,133372800,67100,67100,67100,67100,128
|
|
20240903,164500,133372800,67100,67100,67100,67100,0
|
|
20240903,164400,133372800,67100,67100,67100,67100,0
|
|
20240903,164300,133372800,67100,67100,67100,67100,0
|
|
20240903,164200,133372800,67100,67100,67100,67100,0
|
|
20240903,164100,133372800,67100,67100,67100,67100,0
|
|
20240903,164000,133372800,67100,67100,67100,67100,0
|
|
20240903,163900,133372800,67100,67100,67100,67100,0
|
|
20240903,163800,133372800,67100,67100,67100,67100,0
|
|
20240903,163700,133372800,67100,67100,67100,67100,0
|
|
20240903,163600,133372800,67100,67100,67100,67100,0
|
|
20240903,163500,133372800,67100,67100,67100,67100,0
|
|
20240903,163400,133372800,67100,67100,67100,67100,0
|
|
20240903,163300,133372800,67100,67100,67100,67100,0
|
|
20240903,163200,133372800,67100,67100,67100,67100,0
|
|
20240903,163100,133372800,67100,67100,67100,67100,0
|
|
20240903,163000,133372800,67100,67100,67100,67100,0
|
|
20240903,162900,133372800,67100,67100,67100,67100,0
|
|
20240903,162800,133372800,67100,67100,67100,67100,0
|
|
20240903,162700,133372800,67100,67100,67100,67100,0
|
|
20240903,162600,133372800,67100,67100,67100,67100,0
|
|
20240903,162500,133372800,67100,67100,67100,67100,0
|
|
20240903,162400,133372800,67100,67100,67100,67100,0
|
|
20240903,162300,133372800,67100,67100,67100,67100,0
|
|
20240903,162200,133372800,67100,67100,67100,67100,0
|
|
20240903,162100,133372800,67100,67100,67100,67100,0
|
|
20240903,162000,133372800,67100,67100,67100,67100,0
|
|
20240903,161900,133372800,67100,67100,67100,67100,0
|
|
20240903,161800,133372800,67100,67100,67100,67100,0
|
|
20240903,161700,133372800,67100,67100,67100,67100,0
|
|
20240903,161600,133372800,67100,67100,67100,67100,128
|
|
20240903,161500,133372800,67100,67100,67100,67100,0
|
|
20240903,161400,133372800,67100,67100,67100,67100,0
|
|
20240903,161300,133372800,67100,67100,67100,67100,0
|
|
20240903,161200,133372800,67100,67100,67100,67100,0
|
|
20240903,161100,133372800,67100,67100,67100,67100,0
|
|
20240903,161000,133372800,67100,67100,67100,67100,0
|
|
20240903,160900,133372800,67100,67100,67100,67100,0
|
|
20240903,160800,133372800,67100,67100,67100,67100,0
|
|
20240903,160700,133372800,67100,67100,67100,67100,0
|
|
20240903,160600,133372800,67100,67100,67100,67100,0
|
|
20240903,160500,133372800,67100,67100,67100,67100,0
|
|
20240903,160400,133372800,67100,67100,67100,67100,0
|
|
20240903,160300,133372800,67100,67100,67100,67100,0
|
|
20240903,160200,133372800,67100,67100,67100,67100,0
|
|
20240903,160100,133372800,67100,67100,67100,67100,0
|
|
20240903,160000,133372800,67100,67100,67100,67100,0
|
|
20240903,155900,133372800,67100,67100,67100,67100,0
|
|
20240903,155800,133372800,67100,67100,67100,67100,0
|
|
20240903,155700,133372800,67100,67100,67100,67100,0
|
|
20240903,155600,133372800,67100,67100,67100,67100,0
|
|
20240903,155500,133372800,67100,67100,67100,67100,0
|
|
20240903,155400,133372800,67100,67100,67100,67100,0
|
|
20240903,155300,133372800,67100,67100,67100,67100,0
|
|
20240903,155200,133372800,67100,67100,67100,67100,0
|
|
20240903,155100,133372800,67100,67100,67100,67100,0
|
|
20240903,155000,133372800,67100,67100,67100,67100,0
|
|
20240903,154900,133372800,67100,67100,67100,67100,0
|
|
20240903,154800,133372800,67100,67100,67100,67100,0
|
|
20240903,154700,133372800,67100,67100,67100,67100,0
|
|
20240903,154600,133372800,67100,67100,67100,67100,128
|
|
20240903,154500,133372800,67100,67100,67100,67100,0
|
|
20240903,154400,133372800,67100,67100,67100,67100,0
|
|
20240903,154300,133372800,67100,67100,67100,67100,0
|
|
20240903,154200,133372800,67100,67100,67100,67100,0
|
|
20240903,154100,133372800,67100,67100,67100,67100,0
|
|
20240903,154000,133372800,67100,67100,67100,67100,0
|
|
20240903,153900,133372800,67100,67100,67100,67100,0
|
|
20240903,153800,133372800,67100,67100,67100,67100,0
|
|
20240903,153700,133372800,67100,67100,67100,67100,0
|
|
20240903,153600,133372800,67100,67100,67100,67100,0
|
|
20240903,153500,133372800,67100,67100,67100,67100,0
|
|
20240903,153400,133372800,67100,67100,67100,67100,0
|
|
20240903,153300,133372800,67100,67100,67100,67100,0
|
|
20240903,153200,133372800,67100,67100,67100,67100,0
|
|
20240903,153100,133372800,67100,67100,67100,67100,0
|
|
20240903,153000,133372800,67100,67100,67100,67100,128
|
|
20240903,152900,124784000,67400,67400,67400,67400,0
|
|
20240903,152800,124784000,67400,67400,67400,67400,0
|
|
20240903,152700,124784000,67400,67400,67400,67400,0
|
|
20240903,152600,124784000,67400,67400,67400,67400,0
|
|
20240903,152500,124784000,67400,67400,67400,67400,0
|
|
20240903,152400,124784000,67400,67400,67400,67400,0
|
|
20240903,152300,124784000,67400,67400,67400,67400,0
|
|
20240903,152200,124784000,67400,67400,67400,67400,0
|
|
20240903,152100,124784000,67400,67400,67400,67400,0
|
|
20240903,152000,124784000,67400,67400,67400,67400,0
|
|
20240903,151900,124784000,67400,67400,67400,67400,0
|
|
20240903,151800,124784000,67400,67400,67400,67400,0
|
|
20240903,151700,124784000,67400,67400,67400,67400,0
|
|
20240903,151600,124784000,67400,67400,67400,67400,69
|
|
20240903,151500,120133400,67200,67200,67200,67200,0
|
|
20240903,151400,120133400,67200,67200,67200,67200,1
|
|
20240903,151300,120066200,67200,67200,67200,67200,2
|
|
20240903,151200,119931800,67200,67200,67200,67200,1
|
|
20240903,151100,119864600,67200,67200,67200,67200,2
|
|
20240903,151000,119730200,67200,67200,67200,67200,6
|
|
20240903,150900,119327000,67200,67200,67200,67200,1
|
|
20240903,150800,119259800,67200,67200,67200,67200,2
|
|
20240903,150700,119125400,67200,67200,67200,67200,1
|
|
20240903,150600,119058200,67200,67200,67200,67200,2
|
|
20240903,150500,118923800,67200,67200,67200,67200,1
|
|
20240903,150400,118856600,67200,67200,67200,67200,2
|
|
20240903,150300,118722200,67200,67200,67200,67200,1
|
|
20240903,150200,118655000,67200,67200,67200,67200,2
|
|
20240903,150100,118520600,67200,67200,67200,67200,1
|
|
20240903,150000,118453400,67200,67200,67200,67200,2
|
|
20240903,145900,118319000,67200,67200,67200,67200,2
|
|
20240903,145800,118184600,67200,67200,67200,67200,1
|
|
20240903,145700,118117400,67200,67200,67200,67200,2
|
|
20240903,145600,117983000,67200,67200,67200,67200,1
|
|
20240903,145500,117915800,67200,67200,67200,67200,2
|
|
20240903,145400,117781400,67200,67200,67200,67200,1
|
|
20240903,145300,117714200,67200,67200,67200,67200,2
|
|
20240903,145200,117579800,67200,67200,67200,67200,3
|
|
20240903,145100,117378200,67200,67200,67200,67200,1
|
|
20240903,145000,117311000,67200,67200,67200,67200,10
|
|
20240903,144900,116639000,67200,67200,67200,67200,1
|
|
20240903,144800,116571800,67200,67200,67200,67200,2
|
|
20240903,144700,116437400,67200,67200,67200,67200,1
|
|
20240903,144600,116370200,67200,67200,67200,67200,2
|
|
20240903,144500,116235800,67200,67200,67200,67200,1
|
|
20240903,144400,116168600,67200,67200,67200,67200,1
|
|
20240903,144300,116101400,67300,67300,67300,67300,2
|
|
20240903,144200,115966800,67500,67300,67500,67300,11
|
|
20240903,144100,115224500,67300,67500,67500,67300,3
|
|
20240903,144000,115022400,67500,67300,67500,67300,2
|
|
20240903,143900,114887600,67300,67300,67300,67300,2
|
|
20240903,143800,114753000,67300,67300,67300,67300,1
|
|
20240903,143700,114685700,67300,67300,67300,67300,2
|
|
20240903,143600,114551100,67300,67300,67300,67300,1
|
|
20240903,143500,114483800,67300,67300,67300,67300,1
|
|
20240903,143400,114416500,67300,67300,67300,67300,2
|
|
20240903,143300,114281900,67300,67300,67300,67300,1
|
|
20240903,143200,114214600,67300,67300,67300,67300,2
|
|
20240903,143100,114080000,67300,67300,67300,67300,1
|
|
20240903,143000,114012700,67300,67300,67300,67300,10
|
|
20240903,142900,113339700,67300,67300,67300,67300,1
|
|
20240903,142800,113272400,67300,67300,67300,67300,2
|
|
20240903,142700,113137800,67300,67300,67300,67300,1
|
|
20240903,142600,113070500,67300,67300,67300,67300,1
|
|
20240903,142500,113003200,67300,67300,67300,67300,2
|
|
20240903,142400,112868600,67300,67300,67300,67300,1
|
|
20240903,142300,112801300,67300,67300,67300,67300,2
|
|
20240903,142200,112666700,67400,67400,67400,67400,1
|
|
20240903,142100,112599300,67400,67600,67600,67400,3
|
|
20240903,142000,112396900,67600,67400,67600,67400,2
|
|
20240903,141900,112261900,67400,67400,67400,67400,2
|
|
20240903,141800,112127100,67400,67400,67400,67400,1
|
|
20240903,141700,112059700,67400,67400,67400,67400,12
|
|
20240903,141600,111250900,67400,67400,67400,67400,2
|
|
20240903,141500,111116100,67400,67400,67400,67400,1
|
|
20240903,141400,111048700,67500,67500,67500,67500,1
|
|
20240903,141300,110981200,67600,67600,67600,67600,0
|
|
20240903,141200,110981200,67600,67600,67600,67600,0
|
|
20240903,141100,110981200,67600,67600,67600,67600,0
|
|
20240903,141000,110981200,67600,67600,67600,67600,0
|
|
20240903,140900,110981200,67600,67600,67600,67600,2
|
|
20240903,140800,110846000,67600,67600,67600,67600,0
|
|
20240903,140700,110846000,67600,67600,67600,67600,1
|
|
20240903,140600,110778400,67600,67600,67600,67600,0
|
|
20240903,140500,110778400,67600,67600,67600,67600,0
|
|
20240903,140400,110778400,67600,67600,67600,67600,0
|
|
20240903,140300,110778400,67600,67600,67600,67600,0
|
|
20240903,140200,110778400,67600,67600,67600,67600,0
|
|
20240903,140100,110778400,67600,67600,67600,67600,0
|
|
20240903,140000,110778400,67600,67600,67600,67600,3
|
|
20240903,135900,110575600,67500,67500,67500,67500,0
|
|
20240903,135800,110575600,67500,67500,67500,67500,0
|
|
20240903,135700,110575600,67500,67500,67500,67500,5
|
|
20240903,135600,110238100,67600,67600,67600,67600,0
|
|
20240903,135500,110238100,67600,67600,67600,67600,0
|
|
20240903,135400,110238100,67600,67600,67600,67600,0
|
|
20240903,135300,110238100,67600,67600,67600,67600,0
|
|
20240903,135200,110238100,67600,67600,67600,67600,0
|
|
20240903,135100,110238100,67600,67600,67600,67600,0
|
|
20240903,135000,110238100,67600,67600,67600,67600,0
|
|
20240903,134900,110238100,67600,67600,67600,67600,0
|
|
20240903,134800,110238100,67600,67600,67600,67600,0
|
|
20240903,134700,110238100,67600,67600,67600,67600,0
|
|
20240903,134600,110238100,67600,67600,67600,67600,0
|
|
20240903,134500,110238100,67600,67600,67600,67600,0
|
|
20240903,134400,110238100,67600,67600,67600,67600,0
|
|
20240903,134300,110238100,67600,67600,67600,67600,0
|
|
20240903,134200,110238100,67600,67600,67600,67600,0
|
|
20240903,134100,110238100,67600,67600,67600,67600,1
|
|
20240903,134000,110170500,67600,67600,67600,67600,3
|
|
20240903,133900,109967700,67600,67600,67600,67600,0
|
|
20240903,133800,109967700,67600,67600,67600,67600,0
|
|
20240903,133700,109967700,67600,67600,67600,67600,0
|
|
20240903,133600,109967700,67600,67600,67600,67600,0
|
|
20240903,133500,109967700,67600,67600,67600,67600,0
|
|
20240903,133400,109967700,67600,67600,67600,67600,0
|
|
20240903,133300,109967700,67600,67600,67600,67600,0
|
|
20240903,133200,109967700,67600,67600,67600,67600,0
|
|
20240903,133100,109967700,67600,67600,67600,67600,0
|
|
20240903,133000,109967700,67600,67600,67600,67600,0
|
|
20240903,132900,109967700,67600,67600,67600,67600,15
|
|
20240903,132800,108953700,67600,67500,67600,67500,4
|
|
20240903,132700,108683400,67500,67500,67500,67500,0
|
|
20240903,132600,108683400,67500,67500,67500,67500,1
|
|
20240903,132500,108615900,67600,67600,67600,67600,1
|
|
20240903,132400,108548300,67700,67700,67700,67700,0
|
|
20240903,132300,108548300,67700,67700,67700,67700,0
|
|
20240903,132200,108548300,67700,67700,67700,67700,0
|
|
20240903,132100,108548300,67700,67700,67700,67700,13
|
|
20240903,132000,107668200,67700,67600,67700,67600,26
|
|
20240903,131900,105910500,67600,67600,67600,67600,0
|
|
20240903,131800,105910500,67600,67600,67600,67600,0
|
|
20240903,131700,105910500,67600,67600,67600,67600,0
|
|
20240903,131600,105910500,67600,67600,67600,67600,0
|
|
20240903,131500,105910500,67600,67600,67600,67600,10
|
|
20240903,131400,105234500,67600,67600,67600,67600,7
|
|
20240903,131300,104761300,67400,67700,67700,67400,8
|
|
20240903,131200,104220400,67600,67600,67600,67600,0
|
|
20240903,131100,104220400,67600,67600,67600,67600,56
|
|
20240903,131000,100434800,67500,67500,67500,67500,2
|
|
20240903,130900,100299800,67500,67500,67500,67500,0
|
|
20240903,130800,100299800,67500,67500,67500,67500,5
|
|
20240903,130700,99962300,67500,67500,67500,67500,3
|
|
20240903,130600,99759800,67500,67500,67500,67500,0
|
|
20240903,130500,99759800,67500,67500,67500,67500,0
|
|
20240903,130400,99759800,67500,67500,67500,67500,2
|
|
20240903,130300,99624800,67600,67600,67600,67600,0
|
|
20240903,130200,99624800,67600,67600,67600,67600,2
|
|
20240903,130100,99489600,67600,67600,67600,67600,0
|
|
20240903,130000,99489600,67600,67600,67600,67600,3
|
|
20240903,125900,99286800,67500,67500,67500,67500,3
|
|
20240903,125800,99084300,67600,67600,67600,67600,6
|
|
20240903,125700,98678700,67400,67400,67400,67400,0
|
|
20240903,125600,98678700,67400,67400,67400,67400,0
|
|
20240903,125500,98678700,67400,67400,67400,67400,0
|
|
20240903,125400,98678700,67400,67400,67600,67400,247
|
|
20240903,125300,82017700,67200,67200,67200,67200,0
|
|
20240903,125200,82017700,67200,67200,67200,67200,0
|
|
20240903,125100,82017700,67200,67200,67200,67200,0
|
|
20240903,125000,82017700,67200,67300,67300,67200,105
|
|
20240903,124900,74961100,67300,67300,67300,67300,56
|
|
20240903,124800,71192300,67300,67300,67300,67300,0
|
|
20240903,124700,71192300,67300,67300,67300,67300,0
|
|
20240903,124600,71192300,67300,67300,67300,67300,0
|
|
20240903,124500,71192300,67300,67300,67300,67300,2
|
|
20240903,124400,71057700,67300,67300,67300,67300,0
|
|
20240903,124300,71057700,67300,67300,67300,67300,0
|
|
20240903,124200,71057700,67300,67300,67300,67300,0
|
|
20240903,124100,71057700,67300,67300,67300,67300,0
|
|
20240903,124000,71057700,67300,67300,67300,67300,3
|
|
20240903,123900,70855800,67300,67300,67300,67300,20
|
|
20240903,123800,69509800,67300,67200,67300,67200,40
|
|
20240903,123700,66819800,67200,67200,67200,67200,0
|
|
20240903,123600,66819800,67200,67200,67200,67200,0
|
|
20240903,123500,66819800,67200,67200,67200,67200,0
|
|
20240903,123400,66819800,67200,67200,67200,67200,0
|
|
20240903,123300,66819800,67200,67200,67200,67200,0
|
|
20240903,123200,66819800,67200,67200,67200,67200,0
|
|
20240903,123100,66819800,67200,67200,67200,67200,0
|
|
20240903,123000,66819800,67200,67200,67200,67200,1
|
|
20240903,122900,66752600,67300,67300,67300,67300,1
|
|
20240903,122800,66685300,67400,67400,67400,67400,10
|
|
20240903,122700,66011300,67400,67400,67400,67400,0
|
|
20240903,122600,66011300,67400,67400,67400,67400,0
|
|
20240903,122500,66011300,67400,67400,67400,67400,0
|
|
20240903,122400,66011300,67400,67400,67400,67400,0
|
|
20240903,122300,66011300,67400,67400,67400,67400,0
|
|
20240903,122200,66011300,67400,67400,67400,67400,0
|
|
20240903,122100,66011300,67400,67400,67400,67400,0
|
|
20240903,122000,66011300,67400,67400,67400,67400,3
|
|
20240903,121900,65809100,67300,67300,67300,67300,7
|
|
20240903,121800,65338000,67300,67300,67300,67300,0
|
|
20240903,121700,65338000,67300,67300,67300,67300,0
|
|
20240903,121600,65338000,67300,67300,67300,67300,0
|
|
20240903,121500,65338000,67300,67300,67300,67300,36
|
|
20240903,121400,62915200,67300,67300,67300,67300,0
|
|
20240903,121300,62915200,67300,67300,67300,67300,0
|
|
20240903,121200,62915200,67300,67300,67300,67300,0
|
|
20240903,121100,62915200,67300,67300,67300,67300,0
|
|
20240903,121000,62915200,67300,67300,67300,67300,1
|
|
20240903,120900,62847900,67400,67400,67400,67400,0
|
|
20240903,120800,62847900,67400,67400,67400,67400,0
|
|
20240903,120700,62847900,67400,67400,67400,67400,0
|
|
20240903,120600,62847900,67400,67400,67400,67400,0
|
|
20240903,120500,62847900,67400,67400,67400,67400,0
|
|
20240903,120400,62847900,67400,67400,67400,67400,0
|
|
20240903,120300,62847900,67400,67400,67400,67400,5
|
|
20240903,120200,62510900,67400,67400,67400,67400,0
|
|
20240903,120100,62510900,67400,67400,67400,67400,2
|
|
20240903,120000,62376100,67400,67400,67400,67400,4
|
|
20240903,115900,62106500,67200,67200,67200,67200,0
|
|
20240903,115800,62106500,67200,67200,67200,67200,0
|
|
20240903,115700,62106500,67200,67200,67200,67200,0
|
|
20240903,115600,62106500,67200,67200,67200,67200,0
|
|
20240903,115500,62106500,67200,67200,67200,67200,0
|
|
20240903,115400,62106500,67200,67200,67200,67200,0
|
|
20240903,115300,62106500,67200,67200,67200,67200,0
|
|
20240903,115200,62106500,67200,67200,67200,67200,0
|
|
20240903,115100,62106500,67200,67200,67200,67200,0
|
|
20240903,115000,62106500,67200,67200,67200,67200,1
|
|
20240903,114900,62039300,67300,67300,67300,67300,0
|
|
20240903,114800,62039300,67300,67300,67300,67300,117
|
|
20240903,114700,54165200,67400,67400,67400,67400,0
|
|
20240903,114600,54165200,67400,67400,67400,67400,0
|
|
20240903,114500,54165200,67400,67400,67400,67400,0
|
|
20240903,114400,54165200,67400,67400,67400,67400,0
|
|
20240903,114300,54165200,67400,67400,67400,67400,0
|
|
20240903,114200,54165200,67400,67400,67400,67400,0
|
|
20240903,114100,54165200,67400,67400,67400,67400,0
|
|
20240903,114000,54165200,67400,67400,67400,67400,4
|
|
20240903,113900,53895600,67400,67400,67400,67400,0
|
|
20240903,113800,53895600,67400,67400,67400,67400,0
|
|
20240903,113700,53895600,67400,67400,67400,67400,0
|
|
20240903,113600,53895600,67400,67400,67400,67400,1
|
|
20240903,113500,53828200,67300,67300,67300,67300,0
|
|
20240903,113400,53828200,67300,67300,67300,67300,2
|
|
20240903,113300,53693600,67300,67300,67300,67300,0
|
|
20240903,113200,53693600,67300,67300,67300,67300,0
|
|
20240903,113100,53693600,67300,67300,67300,67300,0
|
|
20240903,113000,53693600,67300,67300,67300,67300,1
|
|
20240903,112900,53626300,67400,67400,67400,67400,0
|
|
20240903,112800,53626300,67400,67400,67400,67400,0
|
|
20240903,112700,53626300,67400,67400,67400,67400,0
|
|
20240903,112600,53626300,67400,67400,67400,67400,0
|
|
20240903,112500,53626300,67400,67400,67400,67400,0
|
|
20240903,112400,53626300,67400,67400,67400,67400,0
|
|
20240903,112300,53626300,67400,67400,67400,67400,0
|
|
20240903,112200,53626300,67400,67400,67400,67400,0
|
|
20240903,112100,53626300,67400,67400,67400,67400,1
|
|
20240903,112000,53558900,67400,67400,67400,67400,5
|
|
20240903,111900,53221900,67300,67300,67300,67300,4
|
|
20240903,111800,52952700,67300,67300,67300,67300,10
|
|
20240903,111700,52279700,67200,67200,67200,67200,0
|
|
20240903,111600,52279700,67200,67200,67200,67200,0
|
|
20240903,111500,52279700,67200,67200,67200,67200,0
|
|
20240903,111400,52279700,67200,67200,67200,67200,0
|
|
20240903,111300,52279700,67200,67200,67200,67200,0
|
|
20240903,111200,52279700,67200,67200,67200,67200,0
|
|
20240903,111100,52279700,67200,67200,67200,67200,0
|
|
20240903,111000,52279700,67200,67200,67200,67200,2
|
|
20240903,110900,52145300,67100,67100,67100,67100,0
|
|
20240903,110800,52145300,67100,67100,67100,67100,0
|
|
20240903,110700,52145300,67100,67100,67100,67100,0
|
|
20240903,110600,52145300,67100,67100,67100,67100,0
|
|
20240903,110500,52145300,67100,67100,67100,67100,0
|
|
20240903,110400,52145300,67100,67100,67100,67100,0
|
|
20240903,110300,52145300,67100,67100,67100,67100,0
|
|
20240903,110200,52145300,67100,67200,67200,67100,29
|
|
20240903,110100,50196900,67400,67400,67400,67400,1
|
|
20240903,110000,50129500,67500,67300,67500,67300,205
|
|
20240903,105900,36332400,67400,67400,67400,67400,1
|
|
20240903,105800,36265000,67400,67400,67400,67400,0
|
|
20240903,105700,36265000,67400,67400,67400,67400,0
|
|
20240903,105600,36265000,67400,67400,67400,67400,0
|
|
20240903,105500,36265000,67400,67400,67400,67400,1
|
|
20240903,105400,36197600,67400,67400,67400,67400,10
|
|
20240903,105300,35523600,67300,67300,67300,67300,30
|
|
20240903,105200,33504600,67300,67300,67300,67300,10
|
|
20240903,105100,32831600,67200,67200,67200,67200,1
|
|
20240903,105000,32764400,67200,67200,67200,67200,3
|
|
20240903,104900,32562800,67300,67300,67300,67300,0
|
|
20240903,104800,32562800,67300,67300,67300,67300,0
|
|
20240903,104700,32562800,67300,67300,67300,67300,0
|
|
20240903,104600,32562800,67300,67300,67300,67300,0
|
|
20240903,104500,32562800,67300,67300,67300,67300,0
|
|
20240903,104400,32562800,67300,67300,67300,67300,0
|
|
20240903,104300,32562800,67300,67300,67300,67300,0
|
|
20240903,104200,32562800,67300,67300,67300,67300,0
|
|
20240903,104100,32562800,67300,67300,67300,67300,2
|
|
20240903,104000,32428200,67300,67300,67300,67300,7
|
|
20240903,103900,31957100,67200,67200,67200,67200,0
|
|
20240903,103800,31957100,67200,67200,67200,67200,0
|
|
20240903,103700,31957100,67200,67200,67200,67200,2
|
|
20240903,103600,31822700,67200,67200,67200,67200,0
|
|
20240903,103500,31822700,67200,67200,67200,67200,2
|
|
20240903,103400,31688300,67200,67200,67200,67200,0
|
|
20240903,103300,31688300,67200,67200,67200,67200,0
|
|
20240903,103200,31688300,67200,67200,67200,67200,0
|
|
20240903,103100,31688300,67200,67200,67200,67200,2
|
|
20240903,103000,31553900,67200,67200,67200,67200,4
|
|
20240903,102900,31285100,67300,67300,67300,67300,0
|
|
20240903,102800,31285100,67300,67300,67300,67300,0
|
|
20240903,102700,31285100,67300,67300,67300,67300,0
|
|
20240903,102600,31285100,67300,67300,67300,67300,0
|
|
20240903,102500,31285100,67300,67300,67300,67300,0
|
|
20240903,102400,31285100,67300,67300,67300,67300,0
|
|
20240903,102300,31285100,67300,67300,67300,67300,0
|
|
20240903,102200,31285100,67300,67300,67300,67300,0
|
|
20240903,102100,31285100,67300,67300,67300,67300,3
|
|
20240903,102000,31083200,67300,67300,67300,67300,6
|
|
20240903,101900,30679400,67200,67200,67200,67200,0
|
|
20240903,101800,30679400,67200,67200,67200,67200,0
|
|
20240903,101700,30679400,67200,67200,67200,67200,0
|
|
20240903,101600,30679400,67200,67200,67200,67200,0
|
|
20240903,101500,30679400,67200,67200,67200,67200,0
|
|
20240903,101400,30679400,67200,67200,67200,67200,0
|
|
20240903,101300,30679400,67200,67200,67200,67200,0
|
|
20240903,101200,30679400,67200,67200,67200,67200,23
|
|
20240903,101100,29133800,67200,67200,67200,67200,0
|
|
20240903,101000,29133800,67200,67300,67300,67200,4
|
|
20240903,100900,28864900,67300,67300,67300,67300,0
|
|
20240903,100800,28864900,67300,67300,67300,67300,0
|
|
20240903,100700,28864900,67300,67300,67300,67300,0
|
|
20240903,100600,28864900,67300,67300,67300,67300,0
|
|
20240903,100500,28864900,67300,67300,67300,67300,1
|
|
20240903,100400,28797600,67300,67300,67300,67300,0
|
|
20240903,100300,28797600,67300,67300,67300,67300,2
|
|
20240903,100200,28663000,67300,67300,67300,67300,0
|
|
20240903,100100,28663000,67300,67400,67400,67300,18
|
|
20240903,100000,27450000,67400,67300,67400,67300,8
|
|
20240903,095900,26911100,67300,67300,67300,67300,1
|
|
20240903,095800,26843800,67300,67300,67300,67300,0
|
|
20240903,095700,26843800,67300,67300,67300,67300,2
|
|
20240903,095600,26709200,67300,67300,67300,67300,2
|
|
20240903,095500,26574600,67200,67200,67200,67200,3
|
|
20240903,095400,26373000,67200,67200,67200,67200,0
|
|
20240903,095300,26373000,67200,67200,67200,67200,0
|
|
20240903,095200,26373000,67200,67200,67200,67200,0
|
|
20240903,095100,26373000,67200,67200,67200,67200,0
|
|
20240903,095000,26373000,67200,67200,67200,67200,1
|
|
20240903,094900,26305800,67200,67200,67200,67200,0
|
|
20240903,094800,26305800,67200,67200,67200,67200,0
|
|
20240903,094700,26305800,67200,67200,67200,67200,0
|
|
20240903,094600,26305800,67200,67200,67200,67200,0
|
|
20240903,094500,26305800,67200,67300,67300,67200,171
|
|
20240903,094400,14812500,67400,67400,67400,67400,0
|
|
20240903,094300,14812500,67400,67400,67400,67400,0
|
|
20240903,094200,14812500,67400,67400,67400,67400,3
|
|
20240903,094100,14610300,67400,67300,67800,67200,113
|
|
20240903,094000,6992400,67300,67300,67300,67300,8
|
|
20240903,093900,6454000,67100,67100,67100,67100,0
|
|
20240903,093800,6454000,67100,67100,67100,67100,15
|
|
20240903,093700,5447500,67200,67200,67200,67200,1
|
|
20240903,093600,5380300,67300,67300,67300,67300,0
|
|
20240903,093500,5380300,67300,67300,67300,67300,1
|
|
20240903,093400,5313000,67300,67300,67300,67300,0
|
|
20240903,093300,5313000,67300,67300,67300,67300,1
|
|
20240903,093200,5245700,67300,67300,67300,67300,1
|
|
20240903,093100,5178400,67300,67100,67300,67100,10
|
|
20240903,093000,4507200,67100,67100,67100,67100,7
|
|
20240903,092900,4037500,67300,67300,67300,67300,1
|
|
20240903,092800,3970200,67300,67300,67300,67300,0
|
|
20240903,092700,3970200,67300,67300,67300,67300,2
|
|
20240903,092600,3835600,67300,67300,67300,67300,2
|
|
20240903,092500,3701000,67300,67300,67300,67300,0
|
|
20240903,092400,3701000,67300,67300,67300,67300,0
|
|
20240903,092300,3701000,67300,67300,67300,67300,0
|
|
20240903,092200,3701000,67300,67300,67300,67300,5
|
|
20240903,092100,3364500,67300,67300,67300,67300,9
|
|
20240903,092000,2758800,67300,67300,67300,67300,34
|
|
20240903,091900,470600,67200,67200,67200,67200,2
|
|
20240903,091800,336200,67300,67300,67300,67300,0
|
|
20240903,091700,336200,67300,67300,67300,67300,0
|
|
20240903,091600,336200,67300,67300,67300,67300,0
|
|
20240903,091500,336200,67300,67300,67300,67300,0
|
|
20240903,091400,336200,67300,67300,67300,67300,0
|
|
20240903,091300,336200,67300,67300,67300,67300,0
|
|
20240903,091200,336200,67300,67300,67300,67300,1
|
|
20240903,091100,268900,67300,67300,67300,67300,0
|
|
20240903,091000,268900,67300,67300,67300,67300,0
|
|
20240903,090900,268900,67300,67300,67300,67300,0
|
|
20240903,090800,268900,67300,67300,67300,67300,0
|
|
20240903,090700,268900,67300,67300,67300,67300,0
|
|
20240903,090600,268900,67300,67300,67300,67300,0
|
|
20240903,090500,268900,67300,67300,67300,67300,0
|
|
20240903,090400,268900,67300,67300,67300,67300,0
|
|
20240903,090300,268900,67300,67300,67300,67300,0
|
|
20240903,090200,268900,67300,67300,67300,67300,2
|
|
20240903,090100,134300,67300,67300,67300,67300,0
|
|
20240903,090000,134300,67300,67000,67300,67000,2
|