673 lines
34 KiB
CSV
673 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,201000,12761400,81300,81300,81300,81300,27
|
|
20240809,200900,12761400,81300,81300,81300,81300,0
|
|
20240809,200800,12761400,81300,81300,81300,81300,0
|
|
20240809,200700,12761400,81300,81300,81300,81300,0
|
|
20240809,200600,12761400,81300,81300,81300,81300,0
|
|
20240809,200500,12761400,81300,81300,81300,81300,0
|
|
20240809,200400,12761400,81300,81300,81300,81300,0
|
|
20240809,200300,12761400,81300,81300,81300,81300,0
|
|
20240809,200200,12761400,81300,81300,81300,81300,0
|
|
20240809,200100,12761400,81300,81300,81300,81300,0
|
|
20240809,200000,12761400,81300,81300,81300,81300,0
|
|
20240809,195900,12761400,81300,81300,81300,81300,0
|
|
20240809,195800,12761400,81300,81300,81300,81300,0
|
|
20240809,195700,12761400,81300,81300,81300,81300,0
|
|
20240809,195600,12761400,81300,81300,81300,81300,0
|
|
20240809,195500,12761400,81300,81300,81300,81300,0
|
|
20240809,195400,12761400,81300,81300,81300,81300,0
|
|
20240809,195300,12761400,81300,81300,81300,81300,0
|
|
20240809,195200,12761400,81300,81300,81300,81300,0
|
|
20240809,195100,12761400,81300,81300,81300,81300,0
|
|
20240809,195000,12761400,81300,81300,81300,81300,0
|
|
20240809,194900,12761400,81300,81300,81300,81300,0
|
|
20240809,194800,12761400,81300,81300,81300,81300,0
|
|
20240809,194700,12761400,81300,81300,81300,81300,0
|
|
20240809,194600,12761400,81300,81300,81300,81300,0
|
|
20240809,194500,12761400,81300,81300,81300,81300,0
|
|
20240809,194400,12761400,81300,81300,81300,81300,0
|
|
20240809,194300,12761400,81300,81300,81300,81300,0
|
|
20240809,194200,12761400,81300,81300,81300,81300,0
|
|
20240809,194100,12761400,81300,81300,81300,81300,0
|
|
20240809,194000,12761400,81300,81300,81300,81300,27
|
|
20240809,193900,12761400,81300,81300,81300,81300,0
|
|
20240809,193800,12761400,81300,81300,81300,81300,0
|
|
20240809,193700,12761400,81300,81300,81300,81300,0
|
|
20240809,193600,12761400,81300,81300,81300,81300,0
|
|
20240809,193500,12761400,81300,81300,81300,81300,0
|
|
20240809,193400,12761400,81300,81300,81300,81300,0
|
|
20240809,193300,12761400,81300,81300,81300,81300,0
|
|
20240809,193200,12761400,81300,81300,81300,81300,0
|
|
20240809,193100,12761400,81300,81300,81300,81300,0
|
|
20240809,193000,12761400,81300,81300,81300,81300,0
|
|
20240809,192900,12761400,81300,81300,81300,81300,0
|
|
20240809,192800,12761400,81300,81300,81300,81300,0
|
|
20240809,192700,12761400,81300,81300,81300,81300,0
|
|
20240809,192600,12761400,81300,81300,81300,81300,0
|
|
20240809,192500,12761400,81300,81300,81300,81300,0
|
|
20240809,192400,12761400,81300,81300,81300,81300,0
|
|
20240809,192300,12761400,81300,81300,81300,81300,0
|
|
20240809,192200,12761400,81300,81300,81300,81300,0
|
|
20240809,192100,12761400,81300,81300,81300,81300,0
|
|
20240809,192000,12761400,81300,81300,81300,81300,0
|
|
20240809,191900,12761400,81300,81300,81300,81300,0
|
|
20240809,191800,12761400,81300,81300,81300,81300,0
|
|
20240809,191700,12761400,81300,81300,81300,81300,0
|
|
20240809,191600,12761400,81300,81300,81300,81300,0
|
|
20240809,191500,12761400,81300,81300,81300,81300,0
|
|
20240809,191400,12761400,81300,81300,81300,81300,0
|
|
20240809,191300,12761400,81300,81300,81300,81300,0
|
|
20240809,191200,12761400,81300,81300,81300,81300,0
|
|
20240809,191100,12761400,81300,81300,81300,81300,0
|
|
20240809,191000,12761400,81300,81300,81300,81300,27
|
|
20240809,190900,12761400,81300,81300,81300,81300,0
|
|
20240809,190800,12761400,81300,81300,81300,81300,0
|
|
20240809,190700,12761400,81300,81300,81300,81300,0
|
|
20240809,190600,12761400,81300,81300,81300,81300,0
|
|
20240809,190500,12761400,81300,81300,81300,81300,0
|
|
20240809,190400,12761400,81300,81300,81300,81300,0
|
|
20240809,190300,12761400,81300,81300,81300,81300,0
|
|
20240809,190200,12761400,81300,81300,81300,81300,0
|
|
20240809,190100,12761400,81300,81300,81300,81300,0
|
|
20240809,190000,12761400,81300,81300,81300,81300,0
|
|
20240809,185900,12761400,81300,81300,81300,81300,0
|
|
20240809,185800,12761400,81300,81300,81300,81300,0
|
|
20240809,185700,12761400,81300,81300,81300,81300,0
|
|
20240809,185600,12761400,81300,81300,81300,81300,0
|
|
20240809,185500,12761400,81300,81300,81300,81300,0
|
|
20240809,185400,12761400,81300,81300,81300,81300,0
|
|
20240809,185300,12761400,81300,81300,81300,81300,0
|
|
20240809,185200,12761400,81300,81300,81300,81300,0
|
|
20240809,185100,12761400,81300,81300,81300,81300,0
|
|
20240809,185000,12761400,81300,81300,81300,81300,0
|
|
20240809,184900,12761400,81300,81300,81300,81300,0
|
|
20240809,184800,12761400,81300,81300,81300,81300,0
|
|
20240809,184700,12761400,81300,81300,81300,81300,0
|
|
20240809,184600,12761400,81300,81300,81300,81300,0
|
|
20240809,184500,12761400,81300,81300,81300,81300,0
|
|
20240809,184400,12761400,81300,81300,81300,81300,0
|
|
20240809,184300,12761400,81300,81300,81300,81300,0
|
|
20240809,184200,12761400,81300,81300,81300,81300,0
|
|
20240809,184100,12761400,81300,81300,81300,81300,0
|
|
20240809,184000,12761400,81300,81300,81300,81300,27
|
|
20240809,183900,12761400,81300,81300,81300,81300,0
|
|
20240809,183800,12761400,81300,81300,81300,81300,0
|
|
20240809,183700,12761400,81300,81300,81300,81300,0
|
|
20240809,183600,12761400,81300,81300,81300,81300,0
|
|
20240809,183500,12761400,81300,81300,81300,81300,0
|
|
20240809,183400,12761400,81300,81300,81300,81300,0
|
|
20240809,183300,12761400,81300,81300,81300,81300,0
|
|
20240809,183200,12761400,81300,81300,81300,81300,0
|
|
20240809,183100,12761400,81300,81300,81300,81300,0
|
|
20240809,183000,12761400,81300,81300,81300,81300,0
|
|
20240809,182900,12761400,81300,81300,81300,81300,0
|
|
20240809,182800,12761400,81300,81300,81300,81300,0
|
|
20240809,182700,12761400,81300,81300,81300,81300,0
|
|
20240809,182600,12761400,81300,81300,81300,81300,0
|
|
20240809,182500,12761400,81300,81300,81300,81300,0
|
|
20240809,182400,12761400,81300,81300,81300,81300,0
|
|
20240809,182300,12761400,81300,81300,81300,81300,0
|
|
20240809,182200,12761400,81300,81300,81300,81300,0
|
|
20240809,182100,12761400,81300,81300,81300,81300,0
|
|
20240809,182000,12761400,81300,81300,81300,81300,0
|
|
20240809,181900,12761400,81300,81300,81300,81300,0
|
|
20240809,181800,12761400,81300,81300,81300,81300,0
|
|
20240809,181700,12761400,81300,81300,81300,81300,0
|
|
20240809,181600,12761400,81300,81300,81300,81300,0
|
|
20240809,181500,12761400,81300,81300,81300,81300,0
|
|
20240809,181400,12761400,81300,81300,81300,81300,0
|
|
20240809,181300,12761400,81300,81300,81300,81300,0
|
|
20240809,181200,12761400,81300,81300,81300,81300,0
|
|
20240809,181100,12761400,81300,81300,81300,81300,0
|
|
20240809,181000,12761400,81300,81300,81300,81300,27
|
|
20240809,180900,12761400,81300,81300,81300,81300,0
|
|
20240809,180800,12761400,81300,81300,81300,81300,0
|
|
20240809,180700,12761400,81300,81300,81300,81300,0
|
|
20240809,180600,12761400,81300,81300,81300,81300,0
|
|
20240809,180500,12761400,81300,81300,81300,81300,0
|
|
20240809,180400,12761400,81300,81300,81300,81300,0
|
|
20240809,180300,12761400,81300,81300,81300,81300,0
|
|
20240809,180200,12761400,81300,81300,81300,81300,0
|
|
20240809,180100,12761400,81300,81300,81300,81300,0
|
|
20240809,180000,12761400,81300,81300,81300,81300,0
|
|
20240809,175900,12761400,81300,81300,81300,81300,0
|
|
20240809,175800,12761400,81300,81300,81300,81300,0
|
|
20240809,175700,12761400,81300,81300,81300,81300,0
|
|
20240809,175600,12761400,81300,81300,81300,81300,0
|
|
20240809,175500,12761400,81300,81300,81300,81300,0
|
|
20240809,175400,12761400,81300,81300,81300,81300,0
|
|
20240809,175300,12761400,81300,81300,81300,81300,0
|
|
20240809,175200,12761400,81300,81300,81300,81300,0
|
|
20240809,175100,12761400,81300,81300,81300,81300,0
|
|
20240809,175000,12761400,81300,81300,81300,81300,0
|
|
20240809,174900,12761400,81300,81300,81300,81300,0
|
|
20240809,174800,12761400,81300,81300,81300,81300,0
|
|
20240809,174700,12761400,81300,81300,81300,81300,0
|
|
20240809,174600,12761400,81300,81300,81300,81300,0
|
|
20240809,174500,12761400,81300,81300,81300,81300,0
|
|
20240809,174400,12761400,81300,81300,81300,81300,0
|
|
20240809,174300,12761400,81300,81300,81300,81300,0
|
|
20240809,174200,12761400,81300,81300,81300,81300,0
|
|
20240809,174100,12761400,81300,81300,81300,81300,0
|
|
20240809,174000,12761400,81300,81300,81300,81300,27
|
|
20240809,173900,12761400,81300,81300,81300,81300,0
|
|
20240809,173800,12761400,81300,81300,81300,81300,0
|
|
20240809,173700,12761400,81300,81300,81300,81300,0
|
|
20240809,173600,12761400,81300,81300,81300,81300,0
|
|
20240809,173500,12761400,81300,81300,81300,81300,0
|
|
20240809,173400,12761400,81300,81300,81300,81300,0
|
|
20240809,173300,12761400,81300,81300,81300,81300,0
|
|
20240809,173200,12761400,81300,81300,81300,81300,0
|
|
20240809,173100,12761400,81300,81300,81300,81300,0
|
|
20240809,173000,12761400,81300,81300,81300,81300,0
|
|
20240809,172900,12761400,81300,81300,81300,81300,0
|
|
20240809,172800,12761400,81300,81300,81300,81300,0
|
|
20240809,172700,12761400,81300,81300,81300,81300,0
|
|
20240809,172600,12761400,81300,81300,81300,81300,0
|
|
20240809,172500,12761400,81300,81300,81300,81300,0
|
|
20240809,172400,12761400,81300,81300,81300,81300,0
|
|
20240809,172300,12761400,81300,81300,81300,81300,0
|
|
20240809,172200,12761400,81300,81300,81300,81300,0
|
|
20240809,172100,12761400,81300,81300,81300,81300,0
|
|
20240809,172000,12761400,81300,81300,81300,81300,0
|
|
20240809,171900,12761400,81300,81300,81300,81300,0
|
|
20240809,171800,12761400,81300,81300,81300,81300,0
|
|
20240809,171700,12761400,81300,81300,81300,81300,0
|
|
20240809,171600,12761400,81300,81300,81300,81300,0
|
|
20240809,171500,12761400,81300,81300,81300,81300,0
|
|
20240809,171400,12761400,81300,81300,81300,81300,0
|
|
20240809,171300,12761400,81300,81300,81300,81300,0
|
|
20240809,171200,12761400,81300,81300,81300,81300,0
|
|
20240809,171100,12761400,81300,81300,81300,81300,0
|
|
20240809,171000,12761400,81300,81300,81300,81300,27
|
|
20240809,170900,12761400,81300,81300,81300,81300,0
|
|
20240809,170800,12761400,81300,81300,81300,81300,0
|
|
20240809,170700,12761400,81300,81300,81300,81300,0
|
|
20240809,170600,12761400,81300,81300,81300,81300,0
|
|
20240809,170500,12761400,81300,81300,81300,81300,0
|
|
20240809,170400,12761400,81300,81300,81300,81300,0
|
|
20240809,170300,12761400,81300,81300,81300,81300,0
|
|
20240809,170200,12761400,81300,81300,81300,81300,0
|
|
20240809,170100,12761400,81300,81300,81300,81300,0
|
|
20240809,170000,12761400,81300,81300,81300,81300,0
|
|
20240809,165900,12761400,81300,81300,81300,81300,0
|
|
20240809,165800,12761400,81300,81300,81300,81300,0
|
|
20240809,165700,12761400,81300,81300,81300,81300,0
|
|
20240809,165600,12761400,81300,81300,81300,81300,0
|
|
20240809,165500,12761400,81300,81300,81300,81300,0
|
|
20240809,165400,12761400,81300,81300,81300,81300,0
|
|
20240809,165300,12761400,81300,81300,81300,81300,0
|
|
20240809,165200,12761400,81300,81300,81300,81300,0
|
|
20240809,165100,12761400,81300,81300,81300,81300,0
|
|
20240809,165000,12761400,81300,81300,81300,81300,0
|
|
20240809,164900,12761400,81300,81300,81300,81300,0
|
|
20240809,164800,12761400,81300,81300,81300,81300,0
|
|
20240809,164700,12761400,81300,81300,81300,81300,0
|
|
20240809,164600,12761400,81300,81300,81300,81300,0
|
|
20240809,164500,12761400,81300,81300,81300,81300,0
|
|
20240809,164400,12761400,81300,81300,81300,81300,0
|
|
20240809,164300,12761400,81300,81300,81300,81300,0
|
|
20240809,164200,12761400,81300,81300,81300,81300,0
|
|
20240809,164100,12761400,81300,81300,81300,81300,0
|
|
20240809,164000,12761400,81300,81300,81300,81300,27
|
|
20240809,163900,12761400,81300,81300,81300,81300,0
|
|
20240809,163800,12761400,81300,81300,81300,81300,0
|
|
20240809,163700,12761400,81300,81300,81300,81300,0
|
|
20240809,163600,12761400,81300,81300,81300,81300,0
|
|
20240809,163500,12761400,81300,81300,81300,81300,0
|
|
20240809,163400,12761400,81300,81300,81300,81300,0
|
|
20240809,163300,12761400,81300,81300,81300,81300,0
|
|
20240809,163200,12761400,81300,81300,81300,81300,0
|
|
20240809,163100,12761400,81300,81300,81300,81300,0
|
|
20240809,163000,12761400,81300,81300,81300,81300,0
|
|
20240809,162900,12761400,81300,81300,81300,81300,0
|
|
20240809,162800,12761400,81300,81300,81300,81300,0
|
|
20240809,162700,12761400,81300,81300,81300,81300,0
|
|
20240809,162600,12761400,81300,81300,81300,81300,0
|
|
20240809,162500,12761400,81300,81300,81300,81300,0
|
|
20240809,162400,12761400,81300,81300,81300,81300,0
|
|
20240809,162300,12761400,81300,81300,81300,81300,0
|
|
20240809,162200,12761400,81300,81300,81300,81300,0
|
|
20240809,162100,12761400,81300,81300,81300,81300,0
|
|
20240809,162000,12761400,81300,81300,81300,81300,0
|
|
20240809,161900,12761400,81300,81300,81300,81300,0
|
|
20240809,161800,12761400,81300,81300,81300,81300,0
|
|
20240809,161700,12761400,81300,81300,81300,81300,0
|
|
20240809,161600,12761400,81300,81300,81300,81300,0
|
|
20240809,161500,12761400,81300,81300,81300,81300,0
|
|
20240809,161400,12761400,81300,81300,81300,81300,0
|
|
20240809,161300,12761400,81300,81300,81300,81300,0
|
|
20240809,161200,12761400,81300,81300,81300,81300,0
|
|
20240809,161100,12761400,81300,81300,81300,81300,0
|
|
20240809,161000,12761400,81300,81300,81300,81300,27
|
|
20240809,160900,12761400,81300,81300,81300,81300,0
|
|
20240809,160800,12761400,81300,81300,81300,81300,0
|
|
20240809,160700,12761400,81300,81300,81300,81300,0
|
|
20240809,160600,12761400,81300,81300,81300,81300,0
|
|
20240809,160500,12761400,81300,81300,81300,81300,0
|
|
20240809,160400,12761400,81300,81300,81300,81300,0
|
|
20240809,160300,12761400,81300,81300,81300,81300,0
|
|
20240809,160200,12761400,81300,81300,81300,81300,0
|
|
20240809,160100,12761400,81300,81300,81300,81300,0
|
|
20240809,160000,12761400,81300,81300,81300,81300,0
|
|
20240809,155900,12761400,81300,81300,81300,81300,0
|
|
20240809,155800,12761400,81300,81300,81300,81300,0
|
|
20240809,155700,12761400,81300,81300,81300,81300,0
|
|
20240809,155600,12761400,81300,81300,81300,81300,0
|
|
20240809,155500,12761400,81300,81300,81300,81300,0
|
|
20240809,155400,12761400,81300,81300,81300,81300,0
|
|
20240809,155300,12761400,81300,81300,81300,81300,0
|
|
20240809,155200,12761400,81300,81300,81300,81300,0
|
|
20240809,155100,12761400,81300,81300,81300,81300,0
|
|
20240809,155000,12761400,81300,81300,81300,81300,0
|
|
20240809,154900,12761400,81300,81300,81300,81300,0
|
|
20240809,154800,12761400,81300,81300,81300,81300,0
|
|
20240809,154700,12761400,81300,81300,81300,81300,0
|
|
20240809,154600,12761400,81300,81300,81300,81300,0
|
|
20240809,154500,12761400,81300,81300,81300,81300,0
|
|
20240809,154400,12761400,81300,81300,81300,81300,0
|
|
20240809,154300,12761400,81300,81300,81300,81300,0
|
|
20240809,154200,12761400,81300,81300,81300,81300,0
|
|
20240809,154100,12761400,81300,81300,81300,81300,0
|
|
20240809,154000,12761400,81300,81300,81300,81300,27
|
|
20240809,153900,12761400,81300,81300,81300,81300,0
|
|
20240809,153800,12761400,81300,81300,81300,81300,0
|
|
20240809,153700,12761400,81300,81300,81300,81300,0
|
|
20240809,153600,12761400,81300,81300,81300,81300,0
|
|
20240809,153500,12761400,81300,81300,81300,81300,0
|
|
20240809,153400,12761400,81300,81300,81300,81300,0
|
|
20240809,153300,12761400,81300,81300,81300,81300,0
|
|
20240809,153200,12761400,81300,81300,81300,81300,0
|
|
20240809,153100,12761400,81300,81300,81300,81300,0
|
|
20240809,153000,12761400,81300,81300,81300,81300,27
|
|
20240809,152900,10566300,81300,81300,81300,81300,0
|
|
20240809,152800,10566300,81300,81300,81300,81300,0
|
|
20240809,152700,10566300,81300,81300,81300,81300,0
|
|
20240809,152600,10566300,81300,81300,81300,81300,0
|
|
20240809,152500,10566300,81300,81300,81300,81300,0
|
|
20240809,152400,10566300,81300,81300,81300,81300,0
|
|
20240809,152300,10566300,81300,81300,81300,81300,0
|
|
20240809,152200,10566300,81300,81300,81300,81300,0
|
|
20240809,152100,10566300,81300,81300,81300,81300,0
|
|
20240809,152000,10566300,81300,81300,81300,81300,0
|
|
20240809,151900,10566300,81300,81300,81300,81300,1
|
|
20240809,151800,10485000,82100,82100,82100,82100,0
|
|
20240809,151700,10485000,82100,82100,82100,82100,0
|
|
20240809,151600,10485000,82100,82100,82100,82100,0
|
|
20240809,151500,10485000,82100,82100,82100,82100,0
|
|
20240809,151400,10485000,82100,82100,82100,82100,0
|
|
20240809,151300,10485000,82100,82100,82100,82100,0
|
|
20240809,151200,10485000,82100,82100,82100,82100,0
|
|
20240809,151100,10485000,82100,82100,82100,82100,0
|
|
20240809,151000,10485000,82100,82100,82100,82100,0
|
|
20240809,150900,10485000,82100,82100,82100,82100,0
|
|
20240809,150800,10485000,82100,82100,82100,82100,0
|
|
20240809,150700,10485000,82100,82100,82100,82100,0
|
|
20240809,150600,10485000,82100,82100,82100,82100,0
|
|
20240809,150500,10485000,82100,82100,82100,82100,0
|
|
20240809,150400,10485000,82100,82100,82100,82100,0
|
|
20240809,150300,10485000,82100,82100,82100,82100,0
|
|
20240809,150200,10485000,82100,82100,82100,82100,0
|
|
20240809,150100,10485000,82100,82100,82100,82100,0
|
|
20240809,150000,10485000,82100,82100,82100,82100,0
|
|
20240809,145900,10485000,82100,82100,82100,82100,3
|
|
20240809,145800,10238700,82100,82100,82100,82100,0
|
|
20240809,145700,10238700,82100,82100,82100,82100,0
|
|
20240809,145600,10238700,82100,82100,82100,82100,0
|
|
20240809,145500,10238700,82100,82100,82100,82100,0
|
|
20240809,145400,10238700,82100,82100,82100,82100,0
|
|
20240809,145300,10238700,82100,82100,82100,82100,0
|
|
20240809,145200,10238700,82100,82100,82100,82100,0
|
|
20240809,145100,10238700,82100,82100,82100,82100,0
|
|
20240809,145000,10238700,82100,82100,82100,82100,0
|
|
20240809,144900,10238700,82100,82100,82100,82100,0
|
|
20240809,144800,10238700,82100,82100,82100,82100,0
|
|
20240809,144700,10238700,82100,82100,82100,82100,0
|
|
20240809,144600,10238700,82100,82100,82100,82100,0
|
|
20240809,144500,10238700,82100,82100,82100,82100,0
|
|
20240809,144400,10238700,82100,82100,82100,82100,0
|
|
20240809,144300,10238700,82100,82100,82100,82100,0
|
|
20240809,144200,10238700,82100,82100,82100,82100,0
|
|
20240809,144100,10238700,82100,82100,82100,82100,0
|
|
20240809,144000,10238700,82100,82100,82100,82100,0
|
|
20240809,143900,10238700,82100,82100,82100,82100,0
|
|
20240809,143800,10238700,82100,82100,82100,82100,0
|
|
20240809,143700,10238700,82100,82100,82100,82100,0
|
|
20240809,143600,10238700,82100,82100,82100,82100,0
|
|
20240809,143500,10238700,82100,82100,82100,82100,0
|
|
20240809,143400,10238700,82100,82100,82100,82100,0
|
|
20240809,143300,10238700,82100,82100,82100,82100,0
|
|
20240809,143200,10238700,82100,82100,82100,82100,0
|
|
20240809,143100,10238700,82100,82100,82100,82100,0
|
|
20240809,143000,10238700,82100,82100,82100,82100,0
|
|
20240809,142900,10238700,82100,82100,82100,82100,0
|
|
20240809,142800,10238700,82100,82100,82100,82100,0
|
|
20240809,142700,10238700,82100,82100,82100,82100,0
|
|
20240809,142600,10238700,82100,82100,82100,82100,0
|
|
20240809,142500,10238700,82100,82100,82100,82100,0
|
|
20240809,142400,10238700,82100,82100,82100,82100,0
|
|
20240809,142300,10238700,82100,82100,82100,82100,0
|
|
20240809,142200,10238700,82100,82100,82100,82100,0
|
|
20240809,142100,10238700,82100,82100,82100,82100,0
|
|
20240809,142000,10238700,82100,82100,82100,82100,0
|
|
20240809,141900,10238700,82100,82100,82100,82100,0
|
|
20240809,141800,10238700,82100,82100,82100,82100,0
|
|
20240809,141700,10238700,82100,82100,82100,82100,0
|
|
20240809,141600,10238700,82100,82100,82100,82100,0
|
|
20240809,141500,10238700,82100,82100,82100,82100,0
|
|
20240809,141400,10238700,82100,82100,82100,82100,0
|
|
20240809,141300,10238700,82100,82100,82100,82100,0
|
|
20240809,141200,10238700,82100,82100,82100,82100,0
|
|
20240809,141100,10238700,82100,82100,82100,82100,0
|
|
20240809,141000,10238700,82100,82100,82100,82100,0
|
|
20240809,140900,10238700,82100,82100,82100,82100,0
|
|
20240809,140800,10238700,82100,82100,82100,82100,0
|
|
20240809,140700,10238700,82100,82100,82100,82100,0
|
|
20240809,140600,10238700,82100,82100,82100,82100,0
|
|
20240809,140500,10238700,82100,82100,82100,82100,0
|
|
20240809,140400,10238700,82100,82100,82100,82100,0
|
|
20240809,140300,10238700,82100,82100,82100,82100,0
|
|
20240809,140200,10238700,82100,82100,82100,82100,0
|
|
20240809,140100,10238700,82100,82100,82100,82100,0
|
|
20240809,140000,10238700,82100,82100,82100,82100,0
|
|
20240809,135900,10238700,82100,82100,82100,82100,0
|
|
20240809,135800,10238700,82100,82100,82100,82100,0
|
|
20240809,135700,10238700,82100,82100,82100,82100,0
|
|
20240809,135600,10238700,82100,82100,82100,82100,0
|
|
20240809,135500,10238700,82100,82100,82100,82100,0
|
|
20240809,135400,10238700,82100,82100,82100,82100,0
|
|
20240809,135300,10238700,82100,82100,82100,82100,0
|
|
20240809,135200,10238700,82100,82100,82100,82100,0
|
|
20240809,135100,10238700,82100,82100,82100,82100,0
|
|
20240809,135000,10238700,82100,82100,82100,82100,0
|
|
20240809,134900,10238700,82100,82100,82100,82100,0
|
|
20240809,134800,10238700,82100,82100,82100,82100,0
|
|
20240809,134700,10238700,82100,82100,82100,82100,0
|
|
20240809,134600,10238700,82100,82100,82100,82100,0
|
|
20240809,134500,10238700,82100,82100,82100,82100,0
|
|
20240809,134400,10238700,82100,82100,82100,82100,0
|
|
20240809,134300,10238700,82100,82100,82100,82100,0
|
|
20240809,134200,10238700,82100,82100,82100,82100,1
|
|
20240809,134100,10156600,82200,82200,82200,82200,0
|
|
20240809,134000,10156600,82200,82200,82200,82200,0
|
|
20240809,133900,10156600,82200,82200,82200,82200,0
|
|
20240809,133800,10156600,82200,82200,82200,82200,0
|
|
20240809,133700,10156600,82200,82200,82200,82200,0
|
|
20240809,133600,10156600,82200,82200,82200,82200,0
|
|
20240809,133500,10156600,82200,82200,82200,82200,0
|
|
20240809,133400,10156600,82200,82200,82200,82200,0
|
|
20240809,133300,10156600,82200,82200,82200,82200,0
|
|
20240809,133200,10156600,82200,82200,82200,82200,0
|
|
20240809,133100,10156600,82200,82200,82200,82200,0
|
|
20240809,133000,10156600,82200,82200,82200,82200,0
|
|
20240809,132900,10156600,82200,82200,82200,82200,0
|
|
20240809,132800,10156600,82200,82200,82200,82200,0
|
|
20240809,132700,10156600,82200,82200,82200,82200,0
|
|
20240809,132600,10156600,82200,82200,82200,82200,0
|
|
20240809,132500,10156600,82200,82200,82200,82200,0
|
|
20240809,132400,10156600,82200,82200,82200,82200,0
|
|
20240809,132300,10156600,82200,82200,82200,82200,0
|
|
20240809,132200,10156600,82200,82200,82200,82200,0
|
|
20240809,132100,10156600,82200,82200,82200,82200,0
|
|
20240809,132000,10156600,82200,82200,82200,82200,0
|
|
20240809,131900,10156600,82200,82200,82200,82200,0
|
|
20240809,131800,10156600,82200,82200,82200,82200,0
|
|
20240809,131700,10156600,82200,82200,82200,82200,0
|
|
20240809,131600,10156600,82200,82200,82200,82200,0
|
|
20240809,131500,10156600,82200,82200,82200,82200,0
|
|
20240809,131400,10156600,82200,82200,82200,82200,0
|
|
20240809,131300,10156600,82200,82200,82200,82200,0
|
|
20240809,131200,10156600,82200,82200,82200,82200,0
|
|
20240809,131100,10156600,82200,82200,82200,82200,0
|
|
20240809,131000,10156600,82200,82200,82200,82200,0
|
|
20240809,130900,10156600,82200,82200,82200,82200,0
|
|
20240809,130800,10156600,82200,82200,82200,82200,0
|
|
20240809,130700,10156600,82200,82200,82200,82200,0
|
|
20240809,130600,10156600,82200,82200,82200,82200,0
|
|
20240809,130500,10156600,82200,82200,82200,82200,0
|
|
20240809,130400,10156600,82200,82200,82200,82200,0
|
|
20240809,130300,10156600,82200,82200,82200,82200,0
|
|
20240809,130200,10156600,82200,82200,82200,82200,0
|
|
20240809,130100,10156600,82200,82200,82200,82200,0
|
|
20240809,130000,10156600,82200,82200,82200,82200,0
|
|
20240809,125900,10156600,82200,82200,82200,82200,0
|
|
20240809,125800,10156600,82200,82200,82200,82200,0
|
|
20240809,125700,10156600,82200,82200,82200,82200,0
|
|
20240809,125600,10156600,82200,82200,82200,82200,0
|
|
20240809,125500,10156600,82200,82200,82200,82200,0
|
|
20240809,125400,10156600,82200,82200,82200,82200,0
|
|
20240809,125300,10156600,82200,82200,82200,82200,0
|
|
20240809,125200,10156600,82200,82200,82200,82200,0
|
|
20240809,125100,10156600,82200,82200,82200,82200,0
|
|
20240809,125000,10156600,82200,82200,82200,82200,0
|
|
20240809,124900,10156600,82200,82200,82200,82200,0
|
|
20240809,124800,10156600,82200,82200,82200,82200,0
|
|
20240809,124700,10156600,82200,82200,82200,82200,0
|
|
20240809,124600,10156600,82200,82200,82200,82200,0
|
|
20240809,124500,10156600,82200,82200,82200,82200,0
|
|
20240809,124400,10156600,82200,82200,82200,82200,0
|
|
20240809,124300,10156600,82200,82200,82200,82200,0
|
|
20240809,124200,10156600,82200,82200,82200,82200,0
|
|
20240809,124100,10156600,82200,82200,82200,82200,0
|
|
20240809,124000,10156600,82200,82200,82200,82200,0
|
|
20240809,123900,10156600,82200,82200,82200,82200,0
|
|
20240809,123800,10156600,82200,82200,82200,82200,0
|
|
20240809,123700,10156600,82200,82200,82200,82200,0
|
|
20240809,123600,10156600,82200,82200,82200,82200,0
|
|
20240809,123500,10156600,82200,82200,82200,82200,0
|
|
20240809,123400,10156600,82200,82200,82200,82200,0
|
|
20240809,123300,10156600,82200,82200,82200,82200,0
|
|
20240809,123200,10156600,82200,82200,82200,82200,0
|
|
20240809,123100,10156600,82200,82200,82200,82200,0
|
|
20240809,123000,10156600,82200,82200,82200,82200,0
|
|
20240809,122900,10156600,82200,82200,82200,82200,0
|
|
20240809,122800,10156600,82200,82200,82200,82200,0
|
|
20240809,122700,10156600,82200,82200,82200,82200,0
|
|
20240809,122600,10156600,82200,82200,82200,82200,0
|
|
20240809,122500,10156600,82200,82200,82200,82200,0
|
|
20240809,122400,10156600,82200,82200,82200,82200,0
|
|
20240809,122300,10156600,82200,82200,82200,82200,0
|
|
20240809,122200,10156600,82200,82200,82200,82200,0
|
|
20240809,122100,10156600,82200,82200,82200,82200,0
|
|
20240809,122000,10156600,82200,82200,82200,82200,0
|
|
20240809,121900,10156600,82200,82200,82200,82200,0
|
|
20240809,121800,10156600,82200,82200,82200,82200,0
|
|
20240809,121700,10156600,82200,82200,82200,82200,0
|
|
20240809,121600,10156600,82200,82200,82200,82200,0
|
|
20240809,121500,10156600,82200,82200,82200,82200,0
|
|
20240809,121400,10156600,82200,82200,82200,82200,0
|
|
20240809,121300,10156600,82200,82200,82200,82200,0
|
|
20240809,121200,10156600,82200,82200,82200,82200,0
|
|
20240809,121100,10156600,82200,82200,82200,82200,0
|
|
20240809,121000,10156600,82200,82200,82200,82200,0
|
|
20240809,120900,10156600,82200,82200,82200,82200,0
|
|
20240809,120800,10156600,82200,82200,82200,82200,0
|
|
20240809,120700,10156600,82200,82200,82200,82200,0
|
|
20240809,120600,10156600,82200,82200,82200,82200,0
|
|
20240809,120500,10156600,82200,82200,82200,82200,0
|
|
20240809,120400,10156600,82200,82200,82200,82200,0
|
|
20240809,120300,10156600,82200,82200,82200,82200,0
|
|
20240809,120200,10156600,82200,82200,82200,82200,0
|
|
20240809,120100,10156600,82200,82200,82200,82200,0
|
|
20240809,120000,10156600,82200,82200,82200,82200,0
|
|
20240809,115900,10156600,82200,82200,82200,82200,0
|
|
20240809,115800,10156600,82200,82200,82200,82200,0
|
|
20240809,115700,10156600,82200,82200,82200,82200,0
|
|
20240809,115600,10156600,82200,82200,82200,82200,0
|
|
20240809,115500,10156600,82200,82200,82200,82200,0
|
|
20240809,115400,10156600,82200,82200,82200,82200,0
|
|
20240809,115300,10156600,82200,82200,82200,82200,0
|
|
20240809,115200,10156600,82200,82200,82200,82200,0
|
|
20240809,115100,10156600,82200,82200,82200,82200,0
|
|
20240809,115000,10156600,82200,82200,82200,82200,0
|
|
20240809,114900,10156600,82200,82200,82200,82200,0
|
|
20240809,114800,10156600,82200,82200,82200,82200,0
|
|
20240809,114700,10156600,82200,82200,82200,82200,0
|
|
20240809,114600,10156600,82200,82200,82200,82200,0
|
|
20240809,114500,10156600,82200,82200,82200,82200,0
|
|
20240809,114400,10156600,82200,82200,82200,82200,0
|
|
20240809,114300,10156600,82200,82200,82200,82200,0
|
|
20240809,114200,10156600,82200,82200,82200,82200,0
|
|
20240809,114100,10156600,82200,82200,82200,82200,0
|
|
20240809,114000,10156600,82200,82200,82200,82200,0
|
|
20240809,113900,10156600,82200,82200,82200,82200,0
|
|
20240809,113800,10156600,82200,82200,82200,82200,0
|
|
20240809,113700,10156600,82200,82200,82200,82200,0
|
|
20240809,113600,10156600,82200,82200,82200,82200,0
|
|
20240809,113500,10156600,82200,82200,82200,82200,0
|
|
20240809,113400,10156600,82200,82200,82200,82200,0
|
|
20240809,113300,10156600,82200,82200,82200,82200,0
|
|
20240809,113200,10156600,82200,82200,82200,82200,0
|
|
20240809,113100,10156600,82200,82200,82200,82200,0
|
|
20240809,113000,10156600,82200,82200,82200,82200,0
|
|
20240809,112900,10156600,82200,82200,82200,82200,0
|
|
20240809,112800,10156600,82200,82200,82200,82200,0
|
|
20240809,112700,10156600,82200,82200,82200,82200,0
|
|
20240809,112600,10156600,82200,82200,82200,82200,0
|
|
20240809,112500,10156600,82200,82200,82200,82200,0
|
|
20240809,112400,10156600,82200,82200,82200,82200,1
|
|
20240809,112300,10074400,82600,82600,82600,82600,0
|
|
20240809,112200,10074400,82600,82600,82600,82600,0
|
|
20240809,112100,10074400,82600,82600,82600,82600,0
|
|
20240809,112000,10074400,82600,82600,82600,82600,0
|
|
20240809,111900,10074400,82600,82600,82600,82600,0
|
|
20240809,111800,10074400,82600,82600,82600,82600,0
|
|
20240809,111700,10074400,82600,82600,82600,82600,0
|
|
20240809,111600,10074400,82600,82600,82600,82600,0
|
|
20240809,111500,10074400,82600,82600,82600,82600,0
|
|
20240809,111400,10074400,82600,82600,82600,82600,0
|
|
20240809,111300,10074400,82600,82600,82600,82600,0
|
|
20240809,111200,10074400,82600,82600,82600,82600,0
|
|
20240809,111100,10074400,82600,82600,82600,82600,0
|
|
20240809,111000,10074400,82600,82600,82600,82600,0
|
|
20240809,110900,10074400,82600,82600,82600,82600,0
|
|
20240809,110800,10074400,82600,82600,82600,82600,0
|
|
20240809,110700,10074400,82600,82600,82600,82600,0
|
|
20240809,110600,10074400,82600,82600,82600,82600,0
|
|
20240809,110500,10074400,82600,82600,82600,82600,0
|
|
20240809,110400,10074400,82600,82600,82600,82600,0
|
|
20240809,110300,10074400,82600,82600,82600,82600,0
|
|
20240809,110200,10074400,82600,82600,82600,82600,0
|
|
20240809,110100,10074400,82600,82600,82600,82600,0
|
|
20240809,110000,10074400,82600,82600,82600,82600,0
|
|
20240809,105900,10074400,82600,82600,82600,82600,0
|
|
20240809,105800,10074400,82600,82600,82600,82600,0
|
|
20240809,105700,10074400,82600,82600,82600,82600,0
|
|
20240809,105600,10074400,82600,82600,82600,82600,0
|
|
20240809,105500,10074400,82600,82600,82600,82600,0
|
|
20240809,105400,10074400,82600,82600,82600,82600,0
|
|
20240809,105300,10074400,82600,82600,82600,82600,0
|
|
20240809,105200,10074400,82600,82600,82600,82600,0
|
|
20240809,105100,10074400,82600,82600,82600,82600,0
|
|
20240809,105000,10074400,82600,82600,82600,82600,0
|
|
20240809,104900,10074400,82600,82600,82600,82600,0
|
|
20240809,104800,10074400,82600,82600,82600,82600,0
|
|
20240809,104700,10074400,82600,82600,82600,82600,0
|
|
20240809,104600,10074400,82600,82600,82600,82600,0
|
|
20240809,104500,10074400,82600,82600,82600,82600,0
|
|
20240809,104400,10074400,82600,82600,82600,82600,0
|
|
20240809,104300,10074400,82600,82600,82600,82600,0
|
|
20240809,104200,10074400,82600,82600,82600,82600,0
|
|
20240809,104100,10074400,82600,82600,82600,82600,0
|
|
20240809,104000,10074400,82600,82600,82600,82600,0
|
|
20240809,103900,10074400,82600,82600,82600,82600,0
|
|
20240809,103800,10074400,82600,82600,82600,82600,0
|
|
20240809,103700,10074400,82600,82600,82600,82600,0
|
|
20240809,103600,10074400,82600,82600,82600,82600,0
|
|
20240809,103500,10074400,82600,82600,82600,82600,0
|
|
20240809,103400,10074400,82600,82600,82600,82600,0
|
|
20240809,103300,10074400,82600,82600,82600,82600,0
|
|
20240809,103200,10074400,82600,82600,82600,82600,0
|
|
20240809,103100,10074400,82600,82600,82600,82600,0
|
|
20240809,103000,10074400,82600,82600,82600,82600,0
|
|
20240809,102900,10074400,82600,82600,82600,82600,0
|
|
20240809,102800,10074400,82600,82600,82600,82600,0
|
|
20240809,102700,10074400,82600,82600,82600,82600,0
|
|
20240809,102600,10074400,82600,82600,82600,82600,0
|
|
20240809,102500,10074400,82600,82600,82600,82600,0
|
|
20240809,102400,10074400,82600,82600,82600,82600,0
|
|
20240809,102300,10074400,82600,82600,82600,82600,0
|
|
20240809,102200,10074400,82600,82600,82600,82600,0
|
|
20240809,102100,10074400,82600,82600,82600,82600,0
|
|
20240809,102000,10074400,82600,82600,82600,82600,0
|
|
20240809,101900,10074400,82600,82600,82600,82600,0
|
|
20240809,101800,10074400,82600,82600,82600,82600,0
|
|
20240809,101700,10074400,82600,82600,82600,82600,0
|
|
20240809,101600,10074400,82600,82600,82600,82600,0
|
|
20240809,101500,10074400,82600,82600,82600,82600,0
|
|
20240809,101400,10074400,82600,82600,82600,82600,0
|
|
20240809,101300,10074400,82600,82600,82600,82600,0
|
|
20240809,101200,10074400,82600,82600,82600,82600,0
|
|
20240809,101100,10074400,82600,82600,82600,82600,0
|
|
20240809,101000,10074400,82600,82600,82600,82600,0
|
|
20240809,100900,10074400,82600,82600,82600,82600,0
|
|
20240809,100800,10074400,82600,82600,82600,82600,0
|
|
20240809,100700,10074400,82600,82600,82600,82600,0
|
|
20240809,100600,10074400,82600,82600,82600,82600,0
|
|
20240809,100500,10074400,82600,82600,82600,82600,0
|
|
20240809,100400,10074400,82600,82600,82600,82600,0
|
|
20240809,100300,10074400,82600,82600,82600,82600,0
|
|
20240809,100200,10074400,82600,82600,82600,82600,0
|
|
20240809,100100,10074400,82600,82600,82600,82600,0
|
|
20240809,100000,10074400,82600,82600,82600,82600,0
|
|
20240809,095900,10074400,82600,82600,82600,82600,0
|
|
20240809,095800,10074400,82600,82600,82600,82600,0
|
|
20240809,095700,10074400,82600,82600,82600,82600,0
|
|
20240809,095600,10074400,82600,82600,82600,82600,0
|
|
20240809,095500,10074400,82600,82600,82600,82600,0
|
|
20240809,095400,10074400,82600,82600,82600,82600,0
|
|
20240809,095300,10074400,82600,82600,82600,82600,0
|
|
20240809,095200,10074400,82600,82600,82600,82600,0
|
|
20240809,095100,10074400,82600,82600,82600,82600,0
|
|
20240809,095000,10074400,82600,82600,82600,82600,0
|
|
20240809,094900,10074400,82600,82600,82600,82600,0
|
|
20240809,094800,10074400,82600,82600,82600,82600,0
|
|
20240809,094700,10074400,82600,82600,82600,82600,0
|
|
20240809,094600,10074400,82600,82600,82600,82600,0
|
|
20240809,094500,10074400,82600,82600,82600,82600,1
|
|
20240809,094400,9991800,82600,82600,82600,82600,0
|
|
20240809,094300,9991800,82600,82100,82600,82100,5
|
|
20240809,094200,9580800,81400,81400,81400,81400,0
|
|
20240809,094100,9580800,81400,81400,81400,81400,0
|
|
20240809,094000,9580800,81400,81400,81400,81400,0
|
|
20240809,093900,9580800,81400,81400,81400,81400,0
|
|
20240809,093800,9580800,81400,81400,81400,81400,0
|
|
20240809,093700,9580800,81400,81400,81400,81400,0
|
|
20240809,093600,9580800,81400,81400,81400,81400,0
|
|
20240809,093500,9580800,81400,81400,81400,81400,0
|
|
20240809,093400,9580800,81400,81400,81400,81400,0
|
|
20240809,093300,9580800,81400,81400,81400,81400,0
|
|
20240809,093200,9580800,81400,81400,81400,81400,3
|
|
20240809,093100,9336600,82800,82800,82800,82800,2
|
|
20240809,093000,9171000,82800,82800,82800,82800,0
|
|
20240809,092900,9171000,82800,82800,82800,82800,0
|
|
20240809,092800,9171000,82800,82800,82800,82800,0
|
|
20240809,092700,9171000,82800,82800,82800,82800,0
|
|
20240809,092600,9171000,82800,82800,82800,82800,0
|
|
20240809,092500,9171000,82800,82800,82800,82800,0
|
|
20240809,092400,9171000,82800,82800,82800,82800,0
|
|
20240809,092300,9171000,82800,82800,82800,82800,0
|
|
20240809,092200,9171000,82800,82600,82800,82600,9
|
|
20240809,092100,8427000,81000,81000,81000,81000,0
|
|
20240809,092000,8427000,81000,81100,81100,81000,50
|
|
20240809,091900,4376300,81000,81000,81000,81000,0
|
|
20240809,091800,4376300,81000,81000,81000,81000,0
|
|
20240809,091700,4376300,81000,81000,81000,81000,53
|
|
20240809,091600,83300,83300,83300,83300,83300,0
|
|
20240809,091500,83300,83300,83300,83300,83300,0
|
|
20240809,091400,83300,83300,83300,83300,83300,0
|
|
20240809,091300,83300,83300,83300,83300,83300,0
|
|
20240809,091200,83300,83300,83300,83300,83300,0
|
|
20240809,091100,83300,83300,83300,83300,83300,0
|
|
20240809,091000,83300,83300,83300,83300,83300,0
|
|
20240809,090900,83300,83300,83300,83300,83300,0
|
|
20240809,090800,83300,83300,83300,83300,83300,0
|
|
20240809,090700,83300,83300,83300,83300,83300,0
|
|
20240809,090600,83300,83300,83300,83300,83300,0
|
|
20240809,090500,83300,83300,83300,83300,83300,0
|
|
20240809,090400,83300,83300,83300,83300,83300,0
|
|
20240809,090300,83300,83300,83300,83300,83300,0
|
|
20240809,090200,83300,83300,83300,83300,83300,0
|
|
20240809,090100,83300,83300,83300,83300,83300,0
|
|
20240809,090000,83300,83300,83300,83300,83300,1
|