670 lines
33 KiB
CSV
670 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,200700,44368600,82600,82600,82600,82600,2
|
|
20240909,200600,44368600,82600,82600,82600,82600,0
|
|
20240909,200500,44368600,82600,82600,82600,82600,0
|
|
20240909,200400,44368600,82600,82600,82600,82600,0
|
|
20240909,200300,44368600,82600,82600,82600,82600,0
|
|
20240909,200200,44368600,82600,82600,82600,82600,0
|
|
20240909,200100,44368600,82600,82600,82600,82600,0
|
|
20240909,200000,44368600,82600,82600,82600,82600,0
|
|
20240909,195900,44368600,82600,82600,82600,82600,0
|
|
20240909,195800,44368600,82600,82600,82600,82600,0
|
|
20240909,195700,44368600,82600,82600,82600,82600,0
|
|
20240909,195600,44368600,82600,82600,82600,82600,0
|
|
20240909,195500,44368600,82600,82600,82600,82600,0
|
|
20240909,195400,44368600,82600,82600,82600,82600,0
|
|
20240909,195300,44368600,82600,82600,82600,82600,0
|
|
20240909,195200,44368600,82600,82600,82600,82600,0
|
|
20240909,195100,44368600,82600,82600,82600,82600,0
|
|
20240909,195000,44368600,82600,82600,82600,82600,0
|
|
20240909,194900,44368600,82600,82600,82600,82600,0
|
|
20240909,194800,44368600,82600,82600,82600,82600,0
|
|
20240909,194700,44368600,82600,82600,82600,82600,0
|
|
20240909,194600,44368600,82600,82600,82600,82600,0
|
|
20240909,194500,44368600,82600,82600,82600,82600,0
|
|
20240909,194400,44368600,82600,82600,82600,82600,0
|
|
20240909,194300,44368600,82600,82600,82600,82600,0
|
|
20240909,194200,44368600,82600,82600,82600,82600,0
|
|
20240909,194100,44368600,82600,82600,82600,82600,0
|
|
20240909,194000,44368600,82600,82600,82600,82600,0
|
|
20240909,193900,44368600,82600,82600,82600,82600,0
|
|
20240909,193800,44368600,82600,82600,82600,82600,0
|
|
20240909,193700,44368600,82600,82600,82600,82600,2
|
|
20240909,193600,44368600,82600,82600,82600,82600,0
|
|
20240909,193500,44368600,82600,82600,82600,82600,0
|
|
20240909,193400,44368600,82600,82600,82600,82600,0
|
|
20240909,193300,44368600,82600,82600,82600,82600,0
|
|
20240909,193200,44368600,82600,82600,82600,82600,0
|
|
20240909,193100,44368600,82600,82600,82600,82600,0
|
|
20240909,193000,44368600,82600,82600,82600,82600,0
|
|
20240909,192900,44368600,82600,82600,82600,82600,0
|
|
20240909,192800,44368600,82600,82600,82600,82600,0
|
|
20240909,192700,44368600,82600,82600,82600,82600,0
|
|
20240909,192600,44368600,82600,82600,82600,82600,0
|
|
20240909,192500,44368600,82600,82600,82600,82600,0
|
|
20240909,192400,44368600,82600,82600,82600,82600,0
|
|
20240909,192300,44368600,82600,82600,82600,82600,0
|
|
20240909,192200,44368600,82600,82600,82600,82600,0
|
|
20240909,192100,44368600,82600,82600,82600,82600,0
|
|
20240909,192000,44368600,82600,82600,82600,82600,0
|
|
20240909,191900,44368600,82600,82600,82600,82600,0
|
|
20240909,191800,44368600,82600,82600,82600,82600,0
|
|
20240909,191700,44368600,82600,82600,82600,82600,0
|
|
20240909,191600,44368600,82600,82600,82600,82600,0
|
|
20240909,191500,44368600,82600,82600,82600,82600,0
|
|
20240909,191400,44368600,82600,82600,82600,82600,0
|
|
20240909,191300,44368600,82600,82600,82600,82600,0
|
|
20240909,191200,44368600,82600,82600,82600,82600,0
|
|
20240909,191100,44368600,82600,82600,82600,82600,0
|
|
20240909,191000,44368600,82600,82600,82600,82600,0
|
|
20240909,190900,44368600,82600,82600,82600,82600,0
|
|
20240909,190800,44368600,82600,82600,82600,82600,0
|
|
20240909,190700,44368600,82600,82600,82600,82600,2
|
|
20240909,190600,44368600,82600,82600,82600,82600,0
|
|
20240909,190500,44368600,82600,82600,82600,82600,0
|
|
20240909,190400,44368600,82600,82600,82600,82600,0
|
|
20240909,190300,44368600,82600,82600,82600,82600,0
|
|
20240909,190200,44368600,82600,82600,82600,82600,0
|
|
20240909,190100,44368600,82600,82600,82600,82600,0
|
|
20240909,190000,44368600,82600,82600,82600,82600,0
|
|
20240909,185900,44368600,82600,82600,82600,82600,0
|
|
20240909,185800,44368600,82600,82600,82600,82600,0
|
|
20240909,185700,44368600,82600,82600,82600,82600,0
|
|
20240909,185600,44368600,82600,82600,82600,82600,0
|
|
20240909,185500,44368600,82600,82600,82600,82600,0
|
|
20240909,185400,44368600,82600,82600,82600,82600,0
|
|
20240909,185300,44368600,82600,82600,82600,82600,0
|
|
20240909,185200,44368600,82600,82600,82600,82600,0
|
|
20240909,185100,44368600,82600,82600,82600,82600,0
|
|
20240909,185000,44368600,82600,82600,82600,82600,0
|
|
20240909,184900,44368600,82600,82600,82600,82600,0
|
|
20240909,184800,44368600,82600,82600,82600,82600,0
|
|
20240909,184700,44368600,82600,82600,82600,82600,0
|
|
20240909,184600,44368600,82600,82600,82600,82600,0
|
|
20240909,184500,44368600,82600,82600,82600,82600,0
|
|
20240909,184400,44368600,82600,82600,82600,82600,0
|
|
20240909,184300,44368600,82600,82600,82600,82600,0
|
|
20240909,184200,44368600,82600,82600,82600,82600,0
|
|
20240909,184100,44368600,82600,82600,82600,82600,0
|
|
20240909,184000,44368600,82600,82600,82600,82600,0
|
|
20240909,183900,44368600,82600,82600,82600,82600,0
|
|
20240909,183800,44368600,82600,82600,82600,82600,0
|
|
20240909,183700,44368600,82600,82600,82600,82600,2
|
|
20240909,183600,44368600,82600,82600,82600,82600,0
|
|
20240909,183500,44368600,82600,82600,82600,82600,0
|
|
20240909,183400,44368600,82600,82600,82600,82600,0
|
|
20240909,183300,44368600,82600,82600,82600,82600,0
|
|
20240909,183200,44368600,82600,82600,82600,82600,0
|
|
20240909,183100,44368600,82600,82600,82600,82600,0
|
|
20240909,183000,44368600,82600,82600,82600,82600,0
|
|
20240909,182900,44368600,82600,82600,82600,82600,0
|
|
20240909,182800,44368600,82600,82600,82600,82600,0
|
|
20240909,182700,44368600,82600,82600,82600,82600,0
|
|
20240909,182600,44368600,82600,82600,82600,82600,0
|
|
20240909,182500,44368600,82600,82600,82600,82600,0
|
|
20240909,182400,44368600,82600,82600,82600,82600,0
|
|
20240909,182300,44368600,82600,82600,82600,82600,0
|
|
20240909,182200,44368600,82600,82600,82600,82600,0
|
|
20240909,182100,44368600,82600,82600,82600,82600,0
|
|
20240909,182000,44368600,82600,82600,82600,82600,0
|
|
20240909,181900,44368600,82600,82600,82600,82600,0
|
|
20240909,181800,44368600,82600,82600,82600,82600,0
|
|
20240909,181700,44368600,82600,82600,82600,82600,0
|
|
20240909,181600,44368600,82600,82600,82600,82600,0
|
|
20240909,181500,44368600,82600,82600,82600,82600,0
|
|
20240909,181400,44368600,82600,82600,82600,82600,0
|
|
20240909,181300,44368600,82600,82600,82600,82600,0
|
|
20240909,181200,44368600,82600,82600,82600,82600,0
|
|
20240909,181100,44368600,82600,82600,82600,82600,0
|
|
20240909,181000,44368600,82600,82600,82600,82600,0
|
|
20240909,180900,44368600,82600,82600,82600,82600,0
|
|
20240909,180800,44368600,82600,82600,82600,82600,0
|
|
20240909,180700,44368600,82600,82600,82600,82600,2
|
|
20240909,180600,44368600,82600,82600,82600,82600,0
|
|
20240909,180500,44368600,82600,82600,82600,82600,0
|
|
20240909,180400,44368600,82600,82600,82600,82600,0
|
|
20240909,180300,44368600,82600,82600,82600,82600,0
|
|
20240909,180200,44368600,82600,82600,82600,82600,0
|
|
20240909,180100,44368600,82600,82600,82600,82600,0
|
|
20240909,180000,44368600,82600,82600,82600,82600,0
|
|
20240909,175900,44368600,82600,82600,82600,82600,0
|
|
20240909,175800,44368600,82600,82600,82600,82600,0
|
|
20240909,175700,44368600,82600,82600,82600,82600,0
|
|
20240909,175600,44368600,82600,82600,82600,82600,0
|
|
20240909,175500,44368600,82600,82600,82600,82600,0
|
|
20240909,175400,44368600,82600,82600,82600,82600,0
|
|
20240909,175300,44368600,82600,82600,82600,82600,0
|
|
20240909,175200,44368600,82600,82600,82600,82600,0
|
|
20240909,175100,44368600,82600,82600,82600,82600,0
|
|
20240909,175000,44368600,82600,82600,82600,82600,0
|
|
20240909,174900,44368600,82600,82600,82600,82600,0
|
|
20240909,174800,44368600,82600,82600,82600,82600,0
|
|
20240909,174700,44368600,82600,82600,82600,82600,0
|
|
20240909,174600,44368600,82600,82600,82600,82600,0
|
|
20240909,174500,44368600,82600,82600,82600,82600,0
|
|
20240909,174400,44368600,82600,82600,82600,82600,0
|
|
20240909,174300,44368600,82600,82600,82600,82600,0
|
|
20240909,174200,44368600,82600,82600,82600,82600,0
|
|
20240909,174100,44368600,82600,82600,82600,82600,0
|
|
20240909,174000,44368600,82600,82600,82600,82600,0
|
|
20240909,173900,44368600,82600,82600,82600,82600,0
|
|
20240909,173800,44368600,82600,82600,82600,82600,0
|
|
20240909,173700,44368600,82600,82600,82600,82600,2
|
|
20240909,173600,44368600,82600,82600,82600,82600,0
|
|
20240909,173500,44368600,82600,82600,82600,82600,0
|
|
20240909,173400,44368600,82600,82600,82600,82600,0
|
|
20240909,173300,44368600,82600,82600,82600,82600,0
|
|
20240909,173200,44368600,82600,82600,82600,82600,0
|
|
20240909,173100,44368600,82600,82600,82600,82600,0
|
|
20240909,173000,44368600,82600,82600,82600,82600,0
|
|
20240909,172900,44368600,82600,82600,82600,82600,0
|
|
20240909,172800,44368600,82600,82600,82600,82600,0
|
|
20240909,172700,44368600,82600,82600,82600,82600,0
|
|
20240909,172600,44368600,82600,82600,82600,82600,0
|
|
20240909,172500,44368600,82600,82600,82600,82600,0
|
|
20240909,172400,44368600,82600,82600,82600,82600,0
|
|
20240909,172300,44368600,82600,82600,82600,82600,0
|
|
20240909,172200,44368600,82600,82600,82600,82600,0
|
|
20240909,172100,44368600,82600,82600,82600,82600,0
|
|
20240909,172000,44368600,82600,82600,82600,82600,0
|
|
20240909,171900,44368600,82600,82600,82600,82600,0
|
|
20240909,171800,44368600,82600,82600,82600,82600,0
|
|
20240909,171700,44368600,82600,82600,82600,82600,0
|
|
20240909,171600,44368600,82600,82600,82600,82600,0
|
|
20240909,171500,44368600,82600,82600,82600,82600,0
|
|
20240909,171400,44368600,82600,82600,82600,82600,0
|
|
20240909,171300,44368600,82600,82600,82600,82600,0
|
|
20240909,171200,44368600,82600,82600,82600,82600,0
|
|
20240909,171100,44368600,82600,82600,82600,82600,0
|
|
20240909,171000,44368600,82600,82600,82600,82600,0
|
|
20240909,170900,44368600,82600,82600,82600,82600,0
|
|
20240909,170800,44368600,82600,82600,82600,82600,0
|
|
20240909,170700,44368600,82600,82600,82600,82600,2
|
|
20240909,170600,44368600,82600,82600,82600,82600,0
|
|
20240909,170500,44368600,82600,82600,82600,82600,0
|
|
20240909,170400,44368600,82600,82600,82600,82600,0
|
|
20240909,170300,44368600,82600,82600,82600,82600,0
|
|
20240909,170200,44368600,82600,82600,82600,82600,0
|
|
20240909,170100,44368600,82600,82600,82600,82600,0
|
|
20240909,170000,44368600,82600,82600,82600,82600,0
|
|
20240909,165900,44368600,82600,82600,82600,82600,0
|
|
20240909,165800,44368600,82600,82600,82600,82600,0
|
|
20240909,165700,44368600,82600,82600,82600,82600,0
|
|
20240909,165600,44368600,82600,82600,82600,82600,0
|
|
20240909,165500,44368600,82600,82600,82600,82600,0
|
|
20240909,165400,44368600,82600,82600,82600,82600,0
|
|
20240909,165300,44368600,82600,82600,82600,82600,0
|
|
20240909,165200,44368600,82600,82600,82600,82600,0
|
|
20240909,165100,44368600,82600,82600,82600,82600,0
|
|
20240909,165000,44368600,82600,82600,82600,82600,0
|
|
20240909,164900,44368600,82600,82600,82600,82600,0
|
|
20240909,164800,44368600,82600,82600,82600,82600,0
|
|
20240909,164700,44368600,82600,82600,82600,82600,0
|
|
20240909,164600,44368600,82600,82600,82600,82600,0
|
|
20240909,164500,44368600,82600,82600,82600,82600,0
|
|
20240909,164400,44368600,82600,82600,82600,82600,0
|
|
20240909,164300,44368600,82600,82600,82600,82600,0
|
|
20240909,164200,44368600,82600,82600,82600,82600,0
|
|
20240909,164100,44368600,82600,82600,82600,82600,0
|
|
20240909,164000,44368600,82600,82600,82600,82600,0
|
|
20240909,163900,44368600,82600,82600,82600,82600,0
|
|
20240909,163800,44368600,82600,82600,82600,82600,0
|
|
20240909,163700,44368600,82600,82600,82600,82600,2
|
|
20240909,163600,44368600,82600,82600,82600,82600,0
|
|
20240909,163500,44368600,82600,82600,82600,82600,0
|
|
20240909,163400,44368600,82600,82600,82600,82600,0
|
|
20240909,163300,44368600,82600,82600,82600,82600,0
|
|
20240909,163200,44368600,82600,82600,82600,82600,0
|
|
20240909,163100,44368600,82600,82600,82600,82600,0
|
|
20240909,163000,44368600,82600,82600,82600,82600,0
|
|
20240909,162900,44368600,82600,82600,82600,82600,0
|
|
20240909,162800,44368600,82600,82600,82600,82600,0
|
|
20240909,162700,44368600,82600,82600,82600,82600,0
|
|
20240909,162600,44368600,82600,82600,82600,82600,0
|
|
20240909,162500,44368600,82600,82600,82600,82600,0
|
|
20240909,162400,44368600,82600,82600,82600,82600,0
|
|
20240909,162300,44368600,82600,82600,82600,82600,0
|
|
20240909,162200,44368600,82600,82600,82600,82600,0
|
|
20240909,162100,44368600,82600,82600,82600,82600,0
|
|
20240909,162000,44368600,82600,82600,82600,82600,0
|
|
20240909,161900,44368600,82600,82600,82600,82600,0
|
|
20240909,161800,44368600,82600,82600,82600,82600,0
|
|
20240909,161700,44368600,82600,82600,82600,82600,0
|
|
20240909,161600,44368600,82600,82600,82600,82600,0
|
|
20240909,161500,44368600,82600,82600,82600,82600,0
|
|
20240909,161400,44368600,82600,82600,82600,82600,0
|
|
20240909,161300,44368600,82600,82600,82600,82600,0
|
|
20240909,161200,44368600,82600,82600,82600,82600,0
|
|
20240909,161100,44368600,82600,82600,82600,82600,0
|
|
20240909,161000,44368600,82600,82600,82600,82600,0
|
|
20240909,160900,44368600,82600,82600,82600,82600,0
|
|
20240909,160800,44368600,82600,82600,82600,82600,0
|
|
20240909,160700,44368600,82600,82600,82600,82600,2
|
|
20240909,160600,44368600,82600,82600,82600,82600,0
|
|
20240909,160500,44368600,82600,82600,82600,82600,0
|
|
20240909,160400,44368600,82600,82600,82600,82600,0
|
|
20240909,160300,44368600,82600,82600,82600,82600,0
|
|
20240909,160200,44368600,82600,82600,82600,82600,0
|
|
20240909,160100,44368600,82600,82600,82600,82600,0
|
|
20240909,160000,44368600,82600,82600,82600,82600,0
|
|
20240909,155900,44368600,82600,82600,82600,82600,0
|
|
20240909,155800,44368600,82600,82600,82600,82600,0
|
|
20240909,155700,44368600,82600,82600,82600,82600,0
|
|
20240909,155600,44368600,82600,82600,82600,82600,0
|
|
20240909,155500,44368600,82600,82600,82600,82600,0
|
|
20240909,155400,44368600,82600,82600,82600,82600,0
|
|
20240909,155300,44368600,82600,82600,82600,82600,0
|
|
20240909,155200,44368600,82600,82600,82600,82600,0
|
|
20240909,155100,44368600,82600,82600,82600,82600,0
|
|
20240909,155000,44368600,82600,82600,82600,82600,0
|
|
20240909,154900,44368600,82600,82600,82600,82600,0
|
|
20240909,154800,44368600,82600,82600,82600,82600,0
|
|
20240909,154700,44368600,82600,82600,82600,82600,0
|
|
20240909,154600,44368600,82600,82600,82600,82600,0
|
|
20240909,154500,44368600,82600,82600,82600,82600,0
|
|
20240909,154400,44368600,82600,82600,82600,82600,0
|
|
20240909,154300,44368600,82600,82600,82600,82600,0
|
|
20240909,154200,44368600,82600,82600,82600,82600,0
|
|
20240909,154100,44368600,82600,82600,82600,82600,0
|
|
20240909,154000,44368600,82600,82600,82600,82600,0
|
|
20240909,153900,44368600,82600,82600,82600,82600,0
|
|
20240909,153800,44368600,82600,82600,82600,82600,0
|
|
20240909,153700,44368600,82600,82600,82600,82600,2
|
|
20240909,153600,44368600,82600,82600,82600,82600,0
|
|
20240909,153500,44368600,82600,82600,82600,82600,0
|
|
20240909,153400,44368600,82600,82600,82600,82600,0
|
|
20240909,153300,44368600,82600,82600,82600,82600,0
|
|
20240909,153200,44368600,82600,82600,82600,82600,0
|
|
20240909,153100,44368600,82600,82600,82600,82600,0
|
|
20240909,153000,44368600,82600,82600,82600,82600,2
|
|
20240909,152900,44203400,82500,82500,82500,82500,0
|
|
20240909,152800,44203400,82500,82500,82500,82500,0
|
|
20240909,152700,44203400,82500,82500,82500,82500,0
|
|
20240909,152600,44203400,82500,82500,82500,82500,0
|
|
20240909,152500,44203400,82500,82500,82500,82500,0
|
|
20240909,152400,44203400,82500,82500,82500,82500,0
|
|
20240909,152300,44203400,82500,82500,82500,82500,0
|
|
20240909,152200,44203400,82500,82500,82500,82500,0
|
|
20240909,152100,44203400,82500,82500,82500,82500,0
|
|
20240909,152000,44203400,82500,82500,82500,82500,0
|
|
20240909,151900,44203400,82500,82000,82500,82000,42
|
|
20240909,151800,40743900,82500,82500,82500,82500,0
|
|
20240909,151700,40743900,82500,82500,82500,82500,0
|
|
20240909,151600,40743900,82500,82500,82500,82500,0
|
|
20240909,151500,40743900,82500,82500,82500,82500,0
|
|
20240909,151400,40743900,82500,82500,82500,82500,0
|
|
20240909,151300,40743900,82500,82500,82500,82500,0
|
|
20240909,151200,40743900,82500,82500,82500,82500,0
|
|
20240909,151100,40743900,82500,82500,82500,82500,0
|
|
20240909,151000,40743900,82500,82500,82500,82500,0
|
|
20240909,150900,40743900,82500,82500,82500,82500,0
|
|
20240909,150800,40743900,82500,82500,82500,82500,0
|
|
20240909,150700,40743900,82500,82500,82500,82500,0
|
|
20240909,150600,40743900,82500,82500,82500,82500,0
|
|
20240909,150500,40743900,82500,82500,82500,82500,0
|
|
20240909,150400,40743900,82500,82500,82500,82500,0
|
|
20240909,150300,40743900,82500,82500,82500,82500,0
|
|
20240909,150200,40743900,82500,82500,82500,82500,0
|
|
20240909,150100,40743900,82500,82500,82500,82500,2
|
|
20240909,150000,40578900,82000,82000,82000,82000,1
|
|
20240909,145900,40496900,82500,82500,82500,82500,5
|
|
20240909,145800,40084400,82500,82500,82500,82500,0
|
|
20240909,145700,40084400,82500,82500,82500,82500,0
|
|
20240909,145600,40084400,82500,82500,82500,82500,0
|
|
20240909,145500,40084400,82500,82500,82500,82500,1
|
|
20240909,145400,40001900,82500,82500,82500,82500,0
|
|
20240909,145300,40001900,82500,82500,82500,82500,0
|
|
20240909,145200,40001900,82500,82500,82500,82500,0
|
|
20240909,145100,40001900,82500,82500,82500,82500,1
|
|
20240909,145000,39919400,82500,82500,82500,82500,2
|
|
20240909,144900,39754400,82500,82500,82500,82500,0
|
|
20240909,144800,39754400,82500,82500,82500,82500,1
|
|
20240909,144700,39671900,82500,82500,82500,82500,1
|
|
20240909,144600,39589400,82500,82500,82500,82500,0
|
|
20240909,144500,39589400,82500,82500,82500,82500,0
|
|
20240909,144400,39589400,82500,82500,82500,82500,1
|
|
20240909,144300,39506900,82500,82500,82500,82500,0
|
|
20240909,144200,39506900,82500,82500,82500,82500,2
|
|
20240909,144100,39341900,82500,82500,82500,82500,1
|
|
20240909,144000,39259400,82500,82500,82500,82500,0
|
|
20240909,143900,39259400,82500,82500,82500,82500,0
|
|
20240909,143800,39259400,82500,82500,82500,82500,0
|
|
20240909,143700,39259400,82500,82500,82500,82500,1
|
|
20240909,143600,39176900,82500,82500,82500,82500,1
|
|
20240909,143500,39094400,82500,82500,82500,82500,0
|
|
20240909,143400,39094400,82500,82500,82500,82500,3
|
|
20240909,143300,38846900,82500,82500,82500,82500,0
|
|
20240909,143200,38846900,82500,82500,82500,82500,0
|
|
20240909,143100,38846900,82500,82500,82500,82500,0
|
|
20240909,143000,38846900,82500,82500,82500,82500,1
|
|
20240909,142900,38764400,82500,82500,82500,82500,0
|
|
20240909,142800,38764400,82500,82500,82500,82500,0
|
|
20240909,142700,38764400,82500,82500,82500,82500,0
|
|
20240909,142600,38764400,82500,82500,82500,82500,2
|
|
20240909,142500,38599400,82500,82500,82500,82500,1
|
|
20240909,142400,38516900,82500,82500,82500,82500,1
|
|
20240909,142300,38434400,82500,82500,82500,82500,1
|
|
20240909,142200,38351900,82500,82500,82500,82500,0
|
|
20240909,142100,38351900,82500,82500,82500,82500,1
|
|
20240909,142000,38269400,82400,82400,82400,82400,0
|
|
20240909,141900,38269400,82400,82400,82400,82400,1
|
|
20240909,141800,38187000,82400,82400,82400,82400,1
|
|
20240909,141700,38104600,82400,82400,82400,82400,1
|
|
20240909,141600,38022200,82400,82400,82400,82400,2
|
|
20240909,141500,37857400,82400,82400,82400,82400,0
|
|
20240909,141400,37857400,82400,82400,82400,82400,0
|
|
20240909,141300,37857400,82400,82400,82400,82400,1
|
|
20240909,141200,37775000,82400,82400,82400,82400,1
|
|
20240909,141100,37692600,82400,82400,82400,82400,0
|
|
20240909,141000,37692600,82400,82400,82400,82400,1
|
|
20240909,140900,37610200,82400,82400,82400,82400,2
|
|
20240909,140800,37445400,82400,82400,82400,82400,0
|
|
20240909,140700,37445400,82400,82400,82400,82400,0
|
|
20240909,140600,37445400,82400,82400,82400,82400,0
|
|
20240909,140500,37445400,82400,82400,82400,82400,1
|
|
20240909,140400,37363000,82400,82400,82400,82400,0
|
|
20240909,140300,37363000,82400,82400,82400,82400,2
|
|
20240909,140200,37198200,82400,82400,82400,82400,2
|
|
20240909,140100,37033400,82400,82400,82400,82400,1
|
|
20240909,140000,36951000,82400,82400,82400,82400,1
|
|
20240909,135900,36868600,82400,82400,82400,82400,0
|
|
20240909,135800,36868600,82400,82400,82400,82400,1
|
|
20240909,135700,36786200,82400,82400,82400,82400,0
|
|
20240909,135600,36786200,82400,82400,82400,82400,0
|
|
20240909,135500,36786200,82400,82400,82400,82400,0
|
|
20240909,135400,36786200,82400,82400,82400,82400,2
|
|
20240909,135300,36621400,82400,82400,82400,82400,0
|
|
20240909,135200,36621400,82400,82400,82400,82400,1
|
|
20240909,135100,36539000,82400,82400,82400,82400,1
|
|
20240909,135000,36456600,82400,82400,82400,82400,1
|
|
20240909,134900,36374200,82400,82400,82400,82400,0
|
|
20240909,134800,36374200,82400,82400,82400,82400,0
|
|
20240909,134700,36374200,82400,82400,82400,82400,1
|
|
20240909,134600,36291800,82400,82400,82400,82400,1
|
|
20240909,134500,36209400,81800,81800,81800,81800,1
|
|
20240909,134400,36127600,82400,82400,82400,82400,2
|
|
20240909,134300,35962800,82400,82400,82400,82400,0
|
|
20240909,134200,35962800,82400,82400,82400,82400,0
|
|
20240909,134100,35962800,82400,82400,82400,82400,0
|
|
20240909,134000,35962800,82400,82400,82400,82400,1
|
|
20240909,133900,35880400,82400,82400,82400,82400,0
|
|
20240909,133800,35880400,82400,82400,82400,82400,2
|
|
20240909,133700,35715600,82400,82400,82400,82400,1
|
|
20240909,133600,35633200,82400,82400,82400,82400,0
|
|
20240909,133500,35633200,82400,82400,82400,82400,1
|
|
20240909,133400,35550800,82400,82400,82400,82400,0
|
|
20240909,133300,35550800,82400,82400,82400,82400,2
|
|
20240909,133200,35386000,82400,82400,82400,82400,0
|
|
20240909,133100,35386000,82400,82400,82400,82400,0
|
|
20240909,133000,35386000,82400,82400,82400,82400,2
|
|
20240909,132900,35221200,82400,82400,82400,82400,0
|
|
20240909,132800,35221200,82400,82400,82400,82400,0
|
|
20240909,132700,35221200,82400,82400,82400,82400,2
|
|
20240909,132600,35056400,82400,82400,82400,82400,1
|
|
20240909,132500,34974000,82300,82300,82300,82300,0
|
|
20240909,132400,34974000,82300,82300,82300,82300,0
|
|
20240909,132300,34974000,82300,82300,82300,82300,0
|
|
20240909,132200,34974000,82300,82300,82300,82300,2
|
|
20240909,132100,34809400,82300,82300,82300,82300,0
|
|
20240909,132000,34809400,82300,82300,82300,82300,0
|
|
20240909,131900,34809400,82300,82300,82300,82300,2
|
|
20240909,131800,34644800,81500,81500,81500,81500,0
|
|
20240909,131700,34644800,81500,81500,81500,81500,0
|
|
20240909,131600,34644800,81500,81800,81800,81500,120
|
|
20240909,131500,24845900,82400,82400,82400,82400,2
|
|
20240909,131400,24681100,82400,82400,82400,82400,0
|
|
20240909,131300,24681100,82400,82400,82400,82400,1
|
|
20240909,131200,24598700,82400,82400,82400,82400,1
|
|
20240909,131100,24516300,82400,82400,82400,82400,1
|
|
20240909,131000,24433900,82400,82400,82400,82400,0
|
|
20240909,130900,24433900,82400,82400,82400,82400,0
|
|
20240909,130800,24433900,82400,82400,82400,82400,1
|
|
20240909,130700,24351500,82400,82400,82400,82400,0
|
|
20240909,130600,24351500,82400,82400,82400,82400,0
|
|
20240909,130500,24351500,82400,82400,82400,82400,2
|
|
20240909,130400,24186700,82400,82400,82400,82400,1
|
|
20240909,130300,24104300,82400,82400,82400,82400,0
|
|
20240909,130200,24104300,82400,82400,82400,82400,1
|
|
20240909,130100,24021900,82400,82400,82400,82400,1
|
|
20240909,130000,23939500,82500,82500,82500,82500,0
|
|
20240909,125900,23939500,82500,82500,82500,82500,0
|
|
20240909,125800,23939500,82500,82500,82500,82500,0
|
|
20240909,125700,23939500,82500,82500,82500,82500,2
|
|
20240909,125600,23774500,82500,82500,82500,82500,0
|
|
20240909,125500,23774500,82500,82500,82500,82500,0
|
|
20240909,125400,23774500,82500,82500,82500,82500,2
|
|
20240909,125300,23609500,82500,82500,82500,82500,0
|
|
20240909,125200,23609500,82500,82500,82500,82500,1
|
|
20240909,125100,23527000,82500,82500,82500,82500,0
|
|
20240909,125000,23527000,82500,82500,82500,82500,2
|
|
20240909,124900,23362000,82500,82500,82500,82500,1
|
|
20240909,124800,23279500,82500,82500,82500,82500,0
|
|
20240909,124700,23279500,82500,82500,82500,82500,1
|
|
20240909,124600,23197000,82500,82500,82500,82500,1
|
|
20240909,124500,23114500,82500,82500,82500,82500,1
|
|
20240909,124400,23032000,82400,82400,82400,82400,1
|
|
20240909,124300,22949600,82400,82400,82400,82400,1
|
|
20240909,124200,22867200,81700,81900,81900,81700,33
|
|
20240909,124100,20168900,82500,82500,82500,81800,46
|
|
20240909,124000,16402000,82500,82500,82500,82500,1
|
|
20240909,123900,16319500,82500,82500,82500,82500,0
|
|
20240909,123800,16319500,82500,82500,82500,82500,0
|
|
20240909,123700,16319500,82500,82500,82500,82500,1
|
|
20240909,123600,16237000,82500,82500,82500,82500,1
|
|
20240909,123500,16154500,82500,82500,82500,82500,0
|
|
20240909,123400,16154500,82500,82500,82500,82500,0
|
|
20240909,123300,16154500,82500,82500,82500,82500,2
|
|
20240909,123200,15989500,82500,82500,82500,82500,0
|
|
20240909,123100,15989500,82500,82500,82500,82500,0
|
|
20240909,123000,15989500,82500,82500,82500,82500,0
|
|
20240909,122900,15989500,82500,82500,82500,82500,3
|
|
20240909,122800,15742000,82500,82500,82500,82500,0
|
|
20240909,122700,15742000,82500,82500,82500,82500,0
|
|
20240909,122600,15742000,82500,82500,82500,82500,0
|
|
20240909,122500,15742000,82500,82500,82500,82500,2
|
|
20240909,122400,15577000,82500,82500,82500,82500,0
|
|
20240909,122300,15577000,82500,82500,82500,82500,0
|
|
20240909,122200,15577000,82500,82500,82500,82500,1
|
|
20240909,122100,15494500,82500,82500,82500,82500,1
|
|
20240909,122000,15412000,82500,82500,82500,82500,0
|
|
20240909,121900,15412000,82500,82500,82500,82500,0
|
|
20240909,121800,15412000,82500,82200,82500,82200,3
|
|
20240909,121700,15164800,82500,82500,82500,82500,1
|
|
20240909,121600,15082300,82500,82500,82500,82500,0
|
|
20240909,121500,15082300,82500,82500,82500,82500,1
|
|
20240909,121400,14999800,82500,82500,82500,82500,0
|
|
20240909,121300,14999800,82500,82500,82500,82500,0
|
|
20240909,121200,14999800,82500,82500,82500,82500,1
|
|
20240909,121100,14917300,82500,82500,82500,82500,1
|
|
20240909,121000,14834800,82500,82500,82500,82500,0
|
|
20240909,120900,14834800,82500,82500,82500,82500,1
|
|
20240909,120800,14752300,82500,82500,82500,82500,2
|
|
20240909,120700,14587300,82500,82500,82500,82500,0
|
|
20240909,120600,14587300,82500,82500,82500,82500,1
|
|
20240909,120500,14504800,82500,82500,82500,82500,0
|
|
20240909,120400,14504800,82500,82500,82500,82500,3
|
|
20240909,120300,14257300,82500,82500,82500,82500,0
|
|
20240909,120200,14257300,82500,82500,82500,82500,0
|
|
20240909,120100,14257300,82500,82500,82500,82500,2
|
|
20240909,120000,14092300,82500,82500,82500,82500,0
|
|
20240909,115900,14092300,82500,82500,82500,82500,0
|
|
20240909,115800,14092300,82500,82500,82500,82500,0
|
|
20240909,115700,14092300,82500,82500,82500,82500,1
|
|
20240909,115600,14009800,82500,82500,82500,82500,1
|
|
20240909,115500,13927300,82500,82500,82500,82500,1
|
|
20240909,115400,13844800,82500,82500,82500,82500,0
|
|
20240909,115300,13844800,82500,82500,82500,82500,2
|
|
20240909,115200,13679800,82500,82500,82500,82500,0
|
|
20240909,115100,13679800,82500,82500,82500,82500,0
|
|
20240909,115000,13679800,82500,82500,82500,82500,1
|
|
20240909,114900,13597300,82500,82500,82500,82500,0
|
|
20240909,114800,13597300,82500,82500,82500,82500,0
|
|
20240909,114700,13597300,82500,82500,82500,82500,1
|
|
20240909,114600,13514800,82500,82500,82500,82500,1
|
|
20240909,114500,13432300,82500,82500,82500,82500,1
|
|
20240909,114400,13349800,82500,82500,82500,82500,0
|
|
20240909,114300,13349800,82500,82500,82500,82500,2
|
|
20240909,114200,13184800,82500,82500,82500,82500,0
|
|
20240909,114100,13184800,82500,82500,82500,82500,0
|
|
20240909,114000,13184800,82500,82500,82500,82500,0
|
|
20240909,113900,13184800,82500,82500,82500,82500,2
|
|
20240909,113800,13019800,82500,82500,82500,82500,0
|
|
20240909,113700,13019800,82500,82500,82500,82500,0
|
|
20240909,113600,13019800,82500,82500,82500,82500,2
|
|
20240909,113500,12854800,82500,82500,82500,82500,0
|
|
20240909,113400,12854800,82500,82500,82500,82500,0
|
|
20240909,113300,12854800,82500,82500,82500,82500,0
|
|
20240909,113200,12854800,82500,82500,82500,82500,2
|
|
20240909,113100,12689800,82500,82500,82500,82500,1
|
|
20240909,113000,12607300,82500,82500,82500,82500,0
|
|
20240909,112900,12607300,82500,82500,82500,82500,1
|
|
20240909,112800,12524800,82500,82500,82500,82500,1
|
|
20240909,112700,12442300,82500,82500,82500,82500,0
|
|
20240909,112600,12442300,82500,82500,82500,82500,0
|
|
20240909,112500,12442300,82500,82500,82500,82500,2
|
|
20240909,112400,12277300,82500,82500,82500,82500,0
|
|
20240909,112300,12277300,82500,82500,82500,82500,1
|
|
20240909,112200,12194800,82500,82500,82500,82500,0
|
|
20240909,112100,12194800,82500,82500,82500,82500,1
|
|
20240909,112000,12112300,82500,82500,82500,82500,2
|
|
20240909,111900,11947300,82000,82000,82000,82000,0
|
|
20240909,111800,11947300,82000,82500,82500,82000,2
|
|
20240909,111700,11782800,82500,82500,82500,82500,0
|
|
20240909,111600,11782800,82500,82500,82500,82500,0
|
|
20240909,111500,11782800,82500,82500,82500,82500,0
|
|
20240909,111400,11782800,82500,82500,82500,82500,2
|
|
20240909,111300,11617800,82500,82500,82500,82500,0
|
|
20240909,111200,11617800,82500,82500,82500,82500,1
|
|
20240909,111100,11535300,82500,82500,82500,82500,1
|
|
20240909,111000,11452800,82500,82500,82500,82500,0
|
|
20240909,110900,11452800,82500,82500,82500,82500,1
|
|
20240909,110800,11370300,82500,82500,82500,82500,0
|
|
20240909,110700,11370300,82500,82500,82500,82500,1
|
|
20240909,110600,11287800,82500,82500,82500,82500,1
|
|
20240909,110500,11205300,82500,82500,82500,82500,0
|
|
20240909,110400,11205300,82500,82500,82500,82500,2
|
|
20240909,110300,11040300,82500,82500,82500,82500,0
|
|
20240909,110200,11040300,82500,82500,82500,82500,0
|
|
20240909,110100,11040300,82500,82500,82500,82500,0
|
|
20240909,110000,11040300,82500,82500,82500,82500,1
|
|
20240909,105900,10957800,82500,82500,82500,82500,0
|
|
20240909,105800,10957800,82500,82500,82500,82500,1
|
|
20240909,105700,10875300,82500,82500,82500,82500,1
|
|
20240909,105600,10792800,82500,82500,82500,82500,2
|
|
20240909,105500,10627800,82500,82500,82500,82500,0
|
|
20240909,105400,10627800,82500,82500,82500,82500,0
|
|
20240909,105300,10627800,82500,82500,82500,82500,1
|
|
20240909,105200,10545300,82500,82500,82500,82500,0
|
|
20240909,105100,10545300,82500,82500,82500,82500,0
|
|
20240909,105000,10545300,82500,82500,82500,82500,0
|
|
20240909,104900,10545300,82500,82500,82500,82500,2
|
|
20240909,104800,10380300,82500,82500,82500,82500,1
|
|
20240909,104700,10297800,82500,82500,82500,82500,0
|
|
20240909,104600,10297800,82500,82500,82500,82500,2
|
|
20240909,104500,10132800,82500,82500,82500,82500,0
|
|
20240909,104400,10132800,82500,82500,82500,82500,0
|
|
20240909,104300,10132800,82500,82500,82500,82500,0
|
|
20240909,104200,10132800,82500,82500,82500,82500,2
|
|
20240909,104100,9967800,82500,82500,82500,82500,1
|
|
20240909,104000,9885300,82500,82500,82500,82500,1
|
|
20240909,103900,9802800,82500,82500,82500,82500,1
|
|
20240909,103800,9720300,82500,82500,82500,82500,0
|
|
20240909,103700,9720300,82500,82500,82500,82500,0
|
|
20240909,103600,9720300,82500,82500,82500,82500,0
|
|
20240909,103500,9720300,82500,82500,82500,82500,1
|
|
20240909,103400,9637800,82500,82500,82500,82500,1
|
|
20240909,103300,9555300,82500,82500,82500,82500,1
|
|
20240909,103200,9472800,82500,82500,82500,82500,2
|
|
20240909,103100,9307800,82500,82000,82500,82000,5
|
|
20240909,103000,8896800,82600,82600,82600,82600,0
|
|
20240909,102900,8896800,82600,82600,82600,82600,0
|
|
20240909,102800,8896800,82600,82600,82600,82600,1
|
|
20240909,102700,8814200,81800,81800,81800,81800,0
|
|
20240909,102600,8814200,81800,81900,81900,81800,16
|
|
20240909,102500,7505300,82000,82000,82000,82000,3
|
|
20240909,102400,7259300,82400,82600,82600,82400,3
|
|
20240909,102300,7011900,82600,82600,82600,82600,1
|
|
20240909,102200,6929300,82600,82600,82600,82600,0
|
|
20240909,102100,6929300,82600,82600,82600,82600,1
|
|
20240909,102000,6846700,82600,82600,82600,82600,0
|
|
20240909,101900,6846700,82600,82600,82600,82600,0
|
|
20240909,101800,6846700,82600,82600,82600,82600,0
|
|
20240909,101700,6846700,82600,82600,82600,82600,1
|
|
20240909,101600,6764100,82600,82600,82600,82600,2
|
|
20240909,101500,6598900,82600,82600,82600,82600,0
|
|
20240909,101400,6598900,82600,82600,82600,82600,1
|
|
20240909,101300,6516300,82600,82600,82600,82600,0
|
|
20240909,101200,6516300,82600,82600,82600,82600,0
|
|
20240909,101100,6516300,82600,82600,82600,82600,1
|
|
20240909,101000,6433700,82600,82600,82600,82600,1
|
|
20240909,100900,6351100,82600,82600,82600,82600,0
|
|
20240909,100800,6351100,82600,82600,82600,82600,2
|
|
20240909,100700,6185900,82600,82600,82600,82600,1
|
|
20240909,100600,6103300,82600,82600,82600,82600,0
|
|
20240909,100500,6103300,82600,82600,82600,82600,0
|
|
20240909,100400,6103300,82600,82600,82600,82600,0
|
|
20240909,100300,6103300,82600,82600,82600,82600,1
|
|
20240909,100200,6020700,82600,82600,82600,82600,0
|
|
20240909,100100,6020700,82600,82600,82600,82600,0
|
|
20240909,100000,6020700,82600,82600,82600,82000,6
|
|
20240909,095900,5525800,82700,82700,82700,82700,0
|
|
20240909,095800,5525800,82700,82700,82700,82700,0
|
|
20240909,095700,5525800,82700,82700,82700,82700,0
|
|
20240909,095600,5525800,82700,82700,82700,82700,0
|
|
20240909,095500,5525800,82700,82700,82700,82700,0
|
|
20240909,095400,5525800,82700,82700,82700,82700,0
|
|
20240909,095300,5525800,82700,82700,82700,82700,0
|
|
20240909,095200,5525800,82700,82700,82700,82700,0
|
|
20240909,095100,5525800,82700,82700,82700,82700,0
|
|
20240909,095000,5525800,82700,82700,82700,82700,0
|
|
20240909,094900,5525800,82700,82700,82700,82700,0
|
|
20240909,094800,5525800,82700,82700,82700,82700,0
|
|
20240909,094700,5525800,82700,82700,82700,82700,0
|
|
20240909,094600,5525800,82700,82700,82700,82700,0
|
|
20240909,094500,5525800,82700,82700,82700,82700,0
|
|
20240909,094400,5525800,82700,82700,82700,82700,0
|
|
20240909,094300,5525800,82700,82700,82700,82700,0
|
|
20240909,094200,5525800,82700,82700,82700,82700,0
|
|
20240909,094100,5525800,82700,82700,82700,82700,0
|
|
20240909,094000,5525800,82700,82700,82700,82700,0
|
|
20240909,093900,5525800,82700,82700,82700,82700,0
|
|
20240909,093800,5525800,82700,82700,82700,82700,0
|
|
20240909,093700,5525800,82700,82700,82700,82700,0
|
|
20240909,093600,5525800,82700,82700,82700,82700,0
|
|
20240909,093500,5525800,82700,82700,82700,82700,0
|
|
20240909,093400,5525800,82700,82700,82700,82700,0
|
|
20240909,093300,5525800,82700,82700,82700,82700,0
|
|
20240909,093200,5525800,82700,82700,82700,82700,0
|
|
20240909,093100,5525800,82700,82700,82700,82700,0
|
|
20240909,093000,5525800,82700,82000,82700,82000,52
|
|
20240909,092900,1231000,82000,82000,82000,82000,0
|
|
20240909,092800,1231000,82000,82000,82000,82000,0
|
|
20240909,092700,1231000,82000,82000,82000,82000,0
|
|
20240909,092600,1231000,82000,82000,82000,82000,0
|
|
20240909,092500,1231000,82000,82000,82000,82000,0
|
|
20240909,092400,1231000,82000,82000,82000,82000,0
|
|
20240909,092300,1231000,82000,82000,82000,82000,0
|
|
20240909,092200,1231000,82000,82000,82000,82000,0
|
|
20240909,092100,1231000,82000,82000,82000,82000,0
|
|
20240909,092000,1231000,82000,82000,82000,82000,0
|
|
20240909,091900,1231000,82000,82000,82000,82000,0
|
|
20240909,091800,1231000,82000,82000,82000,82000,0
|
|
20240909,091700,1231000,82000,82000,82000,82000,0
|
|
20240909,091600,1231000,82000,82000,82000,82000,3
|
|
20240909,091500,985000,82000,82000,82000,82000,0
|
|
20240909,091400,985000,82000,82000,82000,82000,0
|
|
20240909,091300,985000,82000,82000,82000,82000,0
|
|
20240909,091200,985000,82000,82000,82000,82000,0
|
|
20240909,091100,985000,82000,82000,82000,82000,0
|
|
20240909,091000,985000,82000,82000,82000,82000,0
|
|
20240909,090900,985000,82000,82000,82000,82000,0
|
|
20240909,090800,985000,82000,82000,82000,82000,0
|
|
20240909,090700,985000,82000,82000,82000,82000,0
|
|
20240909,090600,985000,82000,82000,82000,82000,0
|
|
20240909,090500,985000,82000,82000,82000,82000,0
|
|
20240909,090400,985000,82000,82000,82000,82000,0
|
|
20240909,090300,985000,82000,82000,82000,82000,2
|
|
20240909,090200,821000,82100,82100,82100,82100,0
|
|
20240909,090100,821000,82100,82100,82100,82100,0
|
|
20240909,090000,821000,82100,82100,82100,82100,10
|