675 lines
34 KiB
CSV
675 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240830,201200,76846400,94500,94500,94500,94500,45
|
|
20240830,201100,76846400,94500,94500,94500,94500,0
|
|
20240830,201000,76846400,94500,94500,94500,94500,0
|
|
20240830,200900,76846400,94500,94500,94500,94500,0
|
|
20240830,200800,76846400,94500,94500,94500,94500,0
|
|
20240830,200700,76846400,94500,94500,94500,94500,0
|
|
20240830,200600,76846400,94500,94500,94500,94500,0
|
|
20240830,200500,76846400,94500,94500,94500,94500,0
|
|
20240830,200400,76846400,94500,94500,94500,94500,0
|
|
20240830,200300,76846400,94500,94500,94500,94500,0
|
|
20240830,200200,76846400,94500,94500,94500,94500,0
|
|
20240830,200100,76846400,94500,94500,94500,94500,0
|
|
20240830,200000,76846400,94500,94500,94500,94500,0
|
|
20240830,195900,76846400,94500,94500,94500,94500,0
|
|
20240830,195800,76846400,94500,94500,94500,94500,0
|
|
20240830,195700,76846400,94500,94500,94500,94500,0
|
|
20240830,195600,76846400,94500,94500,94500,94500,0
|
|
20240830,195500,76846400,94500,94500,94500,94500,0
|
|
20240830,195400,76846400,94500,94500,94500,94500,0
|
|
20240830,195300,76846400,94500,94500,94500,94500,0
|
|
20240830,195200,76846400,94500,94500,94500,94500,0
|
|
20240830,195100,76846400,94500,94500,94500,94500,0
|
|
20240830,195000,76846400,94500,94500,94500,94500,0
|
|
20240830,194900,76846400,94500,94500,94500,94500,0
|
|
20240830,194800,76846400,94500,94500,94500,94500,0
|
|
20240830,194700,76846400,94500,94500,94500,94500,0
|
|
20240830,194600,76846400,94500,94500,94500,94500,0
|
|
20240830,194500,76846400,94500,94500,94500,94500,0
|
|
20240830,194400,76846400,94500,94500,94500,94500,0
|
|
20240830,194300,76846400,94500,94500,94500,94500,0
|
|
20240830,194200,76846400,94500,94500,94500,94500,45
|
|
20240830,194100,76846400,94500,94500,94500,94500,0
|
|
20240830,194000,76846400,94500,94500,94500,94500,0
|
|
20240830,193900,76846400,94500,94500,94500,94500,0
|
|
20240830,193800,76846400,94500,94500,94500,94500,0
|
|
20240830,193700,76846400,94500,94500,94500,94500,0
|
|
20240830,193600,76846400,94500,94500,94500,94500,0
|
|
20240830,193500,76846400,94500,94500,94500,94500,0
|
|
20240830,193400,76846400,94500,94500,94500,94500,0
|
|
20240830,193300,76846400,94500,94500,94500,94500,0
|
|
20240830,193200,76846400,94500,94500,94500,94500,0
|
|
20240830,193100,76846400,94500,94500,94500,94500,0
|
|
20240830,193000,76846400,94500,94500,94500,94500,0
|
|
20240830,192900,76846400,94500,94500,94500,94500,0
|
|
20240830,192800,76846400,94500,94500,94500,94500,0
|
|
20240830,192700,76846400,94500,94500,94500,94500,0
|
|
20240830,192600,76846400,94500,94500,94500,94500,0
|
|
20240830,192500,76846400,94500,94500,94500,94500,0
|
|
20240830,192400,76846400,94500,94500,94500,94500,0
|
|
20240830,192300,76846400,94500,94500,94500,94500,0
|
|
20240830,192200,76846400,94500,94500,94500,94500,0
|
|
20240830,192100,76846400,94500,94500,94500,94500,0
|
|
20240830,192000,76846400,94500,94500,94500,94500,0
|
|
20240830,191900,76846400,94500,94500,94500,94500,0
|
|
20240830,191800,76846400,94500,94500,94500,94500,0
|
|
20240830,191700,76846400,94500,94500,94500,94500,0
|
|
20240830,191600,76846400,94500,94500,94500,94500,0
|
|
20240830,191500,76846400,94500,94500,94500,94500,0
|
|
20240830,191400,76846400,94500,94500,94500,94500,0
|
|
20240830,191300,76846400,94500,94500,94500,94500,0
|
|
20240830,191200,76846400,94500,94500,94500,94500,45
|
|
20240830,191100,76846400,94500,94500,94500,94500,0
|
|
20240830,191000,76846400,94500,94500,94500,94500,0
|
|
20240830,190900,76846400,94500,94500,94500,94500,0
|
|
20240830,190800,76846400,94500,94500,94500,94500,0
|
|
20240830,190700,76846400,94500,94500,94500,94500,0
|
|
20240830,190600,76846400,94500,94500,94500,94500,0
|
|
20240830,190500,76846400,94500,94500,94500,94500,0
|
|
20240830,190400,76846400,94500,94500,94500,94500,0
|
|
20240830,190300,76846400,94500,94500,94500,94500,0
|
|
20240830,190200,76846400,94500,94500,94500,94500,0
|
|
20240830,190100,76846400,94500,94500,94500,94500,0
|
|
20240830,190000,76846400,94500,94500,94500,94500,0
|
|
20240830,185900,76846400,94500,94500,94500,94500,0
|
|
20240830,185800,76846400,94500,94500,94500,94500,0
|
|
20240830,185700,76846400,94500,94500,94500,94500,0
|
|
20240830,185600,76846400,94500,94500,94500,94500,0
|
|
20240830,185500,76846400,94500,94500,94500,94500,0
|
|
20240830,185400,76846400,94500,94500,94500,94500,0
|
|
20240830,185300,76846400,94500,94500,94500,94500,0
|
|
20240830,185200,76846400,94500,94500,94500,94500,0
|
|
20240830,185100,76846400,94500,94500,94500,94500,0
|
|
20240830,185000,76846400,94500,94500,94500,94500,0
|
|
20240830,184900,76846400,94500,94500,94500,94500,0
|
|
20240830,184800,76846400,94500,94500,94500,94500,0
|
|
20240830,184700,76846400,94500,94500,94500,94500,0
|
|
20240830,184600,76846400,94500,94500,94500,94500,0
|
|
20240830,184500,76846400,94500,94500,94500,94500,0
|
|
20240830,184400,76846400,94500,94500,94500,94500,0
|
|
20240830,184300,76846400,94500,94500,94500,94500,0
|
|
20240830,184200,76846400,94500,94500,94500,94500,45
|
|
20240830,184100,76846400,94500,94500,94500,94500,0
|
|
20240830,184000,76846400,94500,94500,94500,94500,0
|
|
20240830,183900,76846400,94500,94500,94500,94500,0
|
|
20240830,183800,76846400,94500,94500,94500,94500,0
|
|
20240830,183700,76846400,94500,94500,94500,94500,0
|
|
20240830,183600,76846400,94500,94500,94500,94500,0
|
|
20240830,183500,76846400,94500,94500,94500,94500,0
|
|
20240830,183400,76846400,94500,94500,94500,94500,0
|
|
20240830,183300,76846400,94500,94500,94500,94500,0
|
|
20240830,183200,76846400,94500,94500,94500,94500,0
|
|
20240830,183100,76846400,94500,94500,94500,94500,0
|
|
20240830,183000,76846400,94500,94500,94500,94500,0
|
|
20240830,182900,76846400,94500,94500,94500,94500,0
|
|
20240830,182800,76846400,94500,94500,94500,94500,0
|
|
20240830,182700,76846400,94500,94500,94500,94500,0
|
|
20240830,182600,76846400,94500,94500,94500,94500,0
|
|
20240830,182500,76846400,94500,94500,94500,94500,0
|
|
20240830,182400,76846400,94500,94500,94500,94500,0
|
|
20240830,182300,76846400,94500,94500,94500,94500,0
|
|
20240830,182200,76846400,94500,94500,94500,94500,0
|
|
20240830,182100,76846400,94500,94500,94500,94500,0
|
|
20240830,182000,76846400,94500,94500,94500,94500,0
|
|
20240830,181900,76846400,94500,94500,94500,94500,0
|
|
20240830,181800,76846400,94500,94500,94500,94500,0
|
|
20240830,181700,76846400,94500,94500,94500,94500,0
|
|
20240830,181600,76846400,94500,94500,94500,94500,0
|
|
20240830,181500,76846400,94500,94500,94500,94500,0
|
|
20240830,181400,76846400,94500,94500,94500,94500,0
|
|
20240830,181300,76846400,94500,94500,94500,94500,0
|
|
20240830,181200,76846400,94500,94500,94500,94500,45
|
|
20240830,181100,76846400,94500,94500,94500,94500,0
|
|
20240830,181000,76846400,94500,94500,94500,94500,0
|
|
20240830,180900,76846400,94500,94500,94500,94500,0
|
|
20240830,180800,76846400,94500,94500,94500,94500,0
|
|
20240830,180700,76846400,94500,94500,94500,94500,0
|
|
20240830,180600,76846400,94500,94500,94500,94500,0
|
|
20240830,180500,76846400,94500,94500,94500,94500,0
|
|
20240830,180400,76846400,94500,94500,94500,94500,0
|
|
20240830,180300,76846400,94500,94500,94500,94500,0
|
|
20240830,180200,76846400,94500,94500,94500,94500,0
|
|
20240830,180100,76846400,94500,94500,94500,94500,0
|
|
20240830,180000,76846400,94500,94500,94500,94500,0
|
|
20240830,175900,76846400,94500,94500,94500,94500,0
|
|
20240830,175800,76846400,94500,94500,94500,94500,0
|
|
20240830,175700,76846400,94500,94500,94500,94500,0
|
|
20240830,175600,76846400,94500,94500,94500,94500,0
|
|
20240830,175500,76846400,94500,94500,94500,94500,0
|
|
20240830,175400,76846400,94500,94500,94500,94500,0
|
|
20240830,175300,76846400,94500,94500,94500,94500,0
|
|
20240830,175200,76846400,94500,94500,94500,94500,0
|
|
20240830,175100,76846400,94500,94500,94500,94500,0
|
|
20240830,175000,76846400,94500,94500,94500,94500,0
|
|
20240830,174900,76846400,94500,94500,94500,94500,0
|
|
20240830,174800,76846400,94500,94500,94500,94500,0
|
|
20240830,174700,76846400,94500,94500,94500,94500,0
|
|
20240830,174600,76846400,94500,94500,94500,94500,0
|
|
20240830,174500,76846400,94500,94500,94500,94500,0
|
|
20240830,174400,76846400,94500,94500,94500,94500,0
|
|
20240830,174300,76846400,94500,94500,94500,94500,0
|
|
20240830,174200,76846400,94500,94500,94500,94500,45
|
|
20240830,174100,76846400,94500,94500,94500,94500,0
|
|
20240830,174000,76846400,94500,94500,94500,94500,0
|
|
20240830,173900,76846400,94500,94500,94500,94500,0
|
|
20240830,173800,76846400,94500,94500,94500,94500,0
|
|
20240830,173700,76846400,94500,94500,94500,94500,0
|
|
20240830,173600,76846400,94500,94500,94500,94500,0
|
|
20240830,173500,76846400,94500,94500,94500,94500,0
|
|
20240830,173400,76846400,94500,94500,94500,94500,0
|
|
20240830,173300,76846400,94500,94500,94500,94500,0
|
|
20240830,173200,76846400,94500,94500,94500,94500,0
|
|
20240830,173100,76846400,94500,94500,94500,94500,0
|
|
20240830,173000,76846400,94500,94500,94500,94500,0
|
|
20240830,172900,76846400,94500,94500,94500,94500,0
|
|
20240830,172800,76846400,94500,94500,94500,94500,0
|
|
20240830,172700,76846400,94500,94500,94500,94500,0
|
|
20240830,172600,76846400,94500,94500,94500,94500,0
|
|
20240830,172500,76846400,94500,94500,94500,94500,0
|
|
20240830,172400,76846400,94500,94500,94500,94500,0
|
|
20240830,172300,76846400,94500,94500,94500,94500,0
|
|
20240830,172200,76846400,94500,94500,94500,94500,0
|
|
20240830,172100,76846400,94500,94500,94500,94500,0
|
|
20240830,172000,76846400,94500,94500,94500,94500,0
|
|
20240830,171900,76846400,94500,94500,94500,94500,0
|
|
20240830,171800,76846400,94500,94500,94500,94500,0
|
|
20240830,171700,76846400,94500,94500,94500,94500,0
|
|
20240830,171600,76846400,94500,94500,94500,94500,0
|
|
20240830,171500,76846400,94500,94500,94500,94500,0
|
|
20240830,171400,76846400,94500,94500,94500,94500,0
|
|
20240830,171300,76846400,94500,94500,94500,94500,0
|
|
20240830,171200,76846400,94500,94500,94500,94500,45
|
|
20240830,171100,76846400,94500,94500,94500,94500,0
|
|
20240830,171000,76846400,94500,94500,94500,94500,0
|
|
20240830,170900,76846400,94500,94500,94500,94500,0
|
|
20240830,170800,76846400,94500,94500,94500,94500,0
|
|
20240830,170700,76846400,94500,94500,94500,94500,0
|
|
20240830,170600,76846400,94500,94500,94500,94500,0
|
|
20240830,170500,76846400,94500,94500,94500,94500,0
|
|
20240830,170400,76846400,94500,94500,94500,94500,0
|
|
20240830,170300,76846400,94500,94500,94500,94500,0
|
|
20240830,170200,76846400,94500,94500,94500,94500,0
|
|
20240830,170100,76846400,94500,94500,94500,94500,0
|
|
20240830,170000,76846400,94500,94500,94500,94500,0
|
|
20240830,165900,76846400,94500,94500,94500,94500,0
|
|
20240830,165800,76846400,94500,94500,94500,94500,0
|
|
20240830,165700,76846400,94500,94500,94500,94500,0
|
|
20240830,165600,76846400,94500,94500,94500,94500,0
|
|
20240830,165500,76846400,94500,94500,94500,94500,0
|
|
20240830,165400,76846400,94500,94500,94500,94500,0
|
|
20240830,165300,76846400,94500,94500,94500,94500,0
|
|
20240830,165200,76846400,94500,94500,94500,94500,0
|
|
20240830,165100,76846400,94500,94500,94500,94500,0
|
|
20240830,165000,76846400,94500,94500,94500,94500,0
|
|
20240830,164900,76846400,94500,94500,94500,94500,0
|
|
20240830,164800,76846400,94500,94500,94500,94500,0
|
|
20240830,164700,76846400,94500,94500,94500,94500,0
|
|
20240830,164600,76846400,94500,94500,94500,94500,0
|
|
20240830,164500,76846400,94500,94500,94500,94500,0
|
|
20240830,164400,76846400,94500,94500,94500,94500,0
|
|
20240830,164300,76846400,94500,94500,94500,94500,0
|
|
20240830,164200,76846400,94500,94500,94500,94500,45
|
|
20240830,164100,76846400,94500,94500,94500,94500,0
|
|
20240830,164000,76846400,94500,94500,94500,94500,0
|
|
20240830,163900,76846400,94500,94500,94500,94500,0
|
|
20240830,163800,76846400,94500,94500,94500,94500,0
|
|
20240830,163700,76846400,94500,94500,94500,94500,0
|
|
20240830,163600,76846400,94500,94500,94500,94500,0
|
|
20240830,163500,76846400,94500,94500,94500,94500,0
|
|
20240830,163400,76846400,94500,94500,94500,94500,0
|
|
20240830,163300,76846400,94500,94500,94500,94500,0
|
|
20240830,163200,76846400,94500,94500,94500,94500,0
|
|
20240830,163100,76846400,94500,94500,94500,94500,0
|
|
20240830,163000,76846400,94500,94500,94500,94500,0
|
|
20240830,162900,76846400,94500,94500,94500,94500,0
|
|
20240830,162800,76846400,94500,94500,94500,94500,0
|
|
20240830,162700,76846400,94500,94500,94500,94500,0
|
|
20240830,162600,76846400,94500,94500,94500,94500,0
|
|
20240830,162500,76846400,94500,94500,94500,94500,0
|
|
20240830,162400,76846400,94500,94500,94500,94500,0
|
|
20240830,162300,76846400,94500,94500,94500,94500,0
|
|
20240830,162200,76846400,94500,94500,94500,94500,0
|
|
20240830,162100,76846400,94500,94500,94500,94500,0
|
|
20240830,162000,76846400,94500,94500,94500,94500,0
|
|
20240830,161900,76846400,94500,94500,94500,94500,0
|
|
20240830,161800,76846400,94500,94500,94500,94500,0
|
|
20240830,161700,76846400,94500,94500,94500,94500,0
|
|
20240830,161600,76846400,94500,94500,94500,94500,0
|
|
20240830,161500,76846400,94500,94500,94500,94500,0
|
|
20240830,161400,76846400,94500,94500,94500,94500,0
|
|
20240830,161300,76846400,94500,94500,94500,94500,0
|
|
20240830,161200,76846400,94500,94500,94500,94500,45
|
|
20240830,161100,76846400,94500,94500,94500,94500,0
|
|
20240830,161000,76846400,94500,94500,94500,94500,0
|
|
20240830,160900,76846400,94500,94500,94500,94500,0
|
|
20240830,160800,76846400,94500,94500,94500,94500,0
|
|
20240830,160700,76846400,94500,94500,94500,94500,0
|
|
20240830,160600,76846400,94500,94500,94500,94500,0
|
|
20240830,160500,76846400,94500,94500,94500,94500,0
|
|
20240830,160400,76846400,94500,94500,94500,94500,0
|
|
20240830,160300,76846400,94500,94500,94500,94500,0
|
|
20240830,160200,76846400,94500,94500,94500,94500,0
|
|
20240830,160100,76846400,94500,94500,94500,94500,0
|
|
20240830,160000,76846400,94500,94500,94500,94500,0
|
|
20240830,155900,76846400,94500,94500,94500,94500,0
|
|
20240830,155800,76846400,94500,94500,94500,94500,0
|
|
20240830,155700,76846400,94500,94500,94500,94500,0
|
|
20240830,155600,76846400,94500,94500,94500,94500,0
|
|
20240830,155500,76846400,94500,94500,94500,94500,0
|
|
20240830,155400,76846400,94500,94500,94500,94500,0
|
|
20240830,155300,76846400,94500,94500,94500,94500,0
|
|
20240830,155200,76846400,94500,94500,94500,94500,0
|
|
20240830,155100,76846400,94500,94500,94500,94500,0
|
|
20240830,155000,76846400,94500,94500,94500,94500,0
|
|
20240830,154900,76846400,94500,94500,94500,94500,0
|
|
20240830,154800,76846400,94500,94500,94500,94500,0
|
|
20240830,154700,76846400,94500,94500,94500,94500,0
|
|
20240830,154600,76846400,94500,94500,94500,94500,0
|
|
20240830,154500,76846400,94500,94500,94500,94500,0
|
|
20240830,154400,76846400,94500,94500,94500,94500,0
|
|
20240830,154300,76846400,94500,94500,94500,94500,0
|
|
20240830,154200,76846400,94500,94500,94500,94500,45
|
|
20240830,154100,76846400,94500,94500,94500,94500,0
|
|
20240830,154000,76846400,94500,94500,94500,94500,0
|
|
20240830,153900,76846400,94500,94500,94500,94500,0
|
|
20240830,153800,76846400,94500,94500,94500,94500,0
|
|
20240830,153700,76846400,94500,94500,94500,94500,0
|
|
20240830,153600,76846400,94500,94500,94500,94500,0
|
|
20240830,153500,76846400,94500,94500,94500,94500,0
|
|
20240830,153400,76846400,94500,94500,94500,94500,0
|
|
20240830,153300,76846400,94500,94500,94500,94500,0
|
|
20240830,153200,76846400,94500,94500,94500,94500,0
|
|
20240830,153100,76846400,94500,94500,94500,94500,0
|
|
20240830,153000,76846400,94500,94500,94500,94500,45
|
|
20240830,152900,72593900,93900,93900,93900,93900,0
|
|
20240830,152800,72593900,93900,93900,93900,93900,0
|
|
20240830,152700,72593900,93900,93900,93900,93900,0
|
|
20240830,152600,72593900,93900,93900,93900,93900,0
|
|
20240830,152500,72593900,93900,93900,93900,93900,0
|
|
20240830,152400,72593900,93900,93900,93900,93900,0
|
|
20240830,152300,72593900,93900,93900,93900,93900,0
|
|
20240830,152200,72593900,93900,93900,93900,93900,0
|
|
20240830,152100,72593900,93900,93900,93900,93900,0
|
|
20240830,152000,72593900,93900,93900,93900,93900,0
|
|
20240830,151900,72593900,93900,93900,93900,93900,0
|
|
20240830,151800,72593900,93900,93900,93900,93900,0
|
|
20240830,151700,72593900,93900,93900,93900,93900,0
|
|
20240830,151600,72593900,93900,93900,93900,93900,0
|
|
20240830,151500,72593900,93900,93900,93900,93900,0
|
|
20240830,151400,72593900,93900,93900,93900,93900,0
|
|
20240830,151300,72593900,93900,93900,93900,93900,0
|
|
20240830,151200,72593900,93900,93900,93900,93900,0
|
|
20240830,151100,72593900,93900,93900,93900,93900,0
|
|
20240830,151000,72593900,93900,94000,94000,93900,22
|
|
20240830,150900,70527600,94000,94000,94000,94000,0
|
|
20240830,150800,70527600,94000,94000,94000,94000,0
|
|
20240830,150700,70527600,94000,94000,94000,94000,0
|
|
20240830,150600,70527600,94000,94100,94100,94000,14
|
|
20240830,150500,69211400,94300,94300,94300,94300,0
|
|
20240830,150400,69211400,94300,94300,94300,94300,0
|
|
20240830,150300,69211400,94300,94300,94300,94300,1
|
|
20240830,150200,69117100,94300,94300,94300,94300,0
|
|
20240830,150100,69117100,94300,94300,94300,94300,0
|
|
20240830,150000,69117100,94300,94300,94300,94300,0
|
|
20240830,145900,69117100,94300,94300,94300,94300,0
|
|
20240830,145800,69117100,94300,94300,94300,94300,0
|
|
20240830,145700,69117100,94300,94300,94300,94300,0
|
|
20240830,145600,69117100,94300,94300,94300,94300,0
|
|
20240830,145500,69117100,94300,94300,94300,94300,0
|
|
20240830,145400,69117100,94300,94300,94300,94300,0
|
|
20240830,145300,69117100,94300,94300,94300,94300,0
|
|
20240830,145200,69117100,94300,94300,94300,94300,0
|
|
20240830,145100,69117100,94300,94300,94300,94300,0
|
|
20240830,145000,69117100,94300,94200,94300,94200,3
|
|
20240830,144900,68834400,94200,94200,94200,94200,0
|
|
20240830,144800,68834400,94200,94200,94200,94200,0
|
|
20240830,144700,68834400,94200,94200,94200,94200,0
|
|
20240830,144600,68834400,94200,94200,94200,94200,0
|
|
20240830,144500,68834400,94200,94200,94200,94200,0
|
|
20240830,144400,68834400,94200,94200,94200,94200,7
|
|
20240830,144300,68175000,94200,94200,94200,94200,1
|
|
20240830,144200,68080800,94200,94200,94200,94200,7
|
|
20240830,144100,67421400,94200,94200,94200,94200,1
|
|
20240830,144000,67327200,94200,94200,94200,94200,5
|
|
20240830,143900,66856200,94200,94200,94200,94200,1
|
|
20240830,143800,66762000,94200,94200,94200,94200,1
|
|
20240830,143700,66667800,94200,94200,94200,94200,0
|
|
20240830,143600,66667800,94200,94200,94200,94200,1
|
|
20240830,143500,66573600,94200,94200,94200,94200,1
|
|
20240830,143400,66479400,94200,94200,94200,94200,1
|
|
20240830,143300,66385200,94200,94200,94200,94200,1
|
|
20240830,143200,66291000,93900,93900,93900,93900,0
|
|
20240830,143100,66291000,93900,93900,93900,93900,0
|
|
20240830,143000,66291000,93900,93900,93900,93900,0
|
|
20240830,142900,66291000,93900,93900,93900,93900,0
|
|
20240830,142800,66291000,93900,94100,94100,93900,10
|
|
20240830,142700,65350500,94000,94000,94000,94000,0
|
|
20240830,142600,65350500,94000,94000,94000,94000,0
|
|
20240830,142500,65350500,94000,94000,94000,94000,0
|
|
20240830,142400,65350500,94000,94000,94000,94000,0
|
|
20240830,142300,65350500,94000,94000,94000,94000,0
|
|
20240830,142200,65350500,94000,94000,94000,94000,0
|
|
20240830,142100,65350500,94000,94000,94000,94000,24
|
|
20240830,142000,63094500,94000,94000,94000,94000,3
|
|
20240830,141900,62812500,94000,94000,94000,94000,0
|
|
20240830,141800,62812500,94000,94000,94000,94000,0
|
|
20240830,141700,62812500,94000,94000,94000,94000,7
|
|
20240830,141600,62154500,94000,94000,94000,94000,13
|
|
20240830,141500,60932500,94000,94100,94100,94000,6
|
|
20240830,141400,60368300,94000,94000,94000,94000,0
|
|
20240830,141300,60368300,94000,94000,94000,94000,0
|
|
20240830,141200,60368300,94000,94000,94000,94000,0
|
|
20240830,141100,60368300,94000,94000,94000,94000,0
|
|
20240830,141000,60368300,94000,94000,94000,94000,0
|
|
20240830,140900,60368300,94000,94000,94000,94000,1
|
|
20240830,140800,60274300,94000,94000,94000,94000,1
|
|
20240830,140700,60180300,94000,94000,94000,94000,1
|
|
20240830,140600,60086300,94000,94100,94100,94000,7
|
|
20240830,140500,59427900,94100,94100,94100,94100,0
|
|
20240830,140400,59427900,94100,94100,94100,94100,0
|
|
20240830,140300,59427900,94100,94100,94100,94100,11
|
|
20240830,140200,58392800,94000,94000,94000,94000,0
|
|
20240830,140100,58392800,94000,94000,94000,94000,0
|
|
20240830,140000,58392800,94000,94000,94000,94000,0
|
|
20240830,135900,58392800,94000,94000,94000,94000,0
|
|
20240830,135800,58392800,94000,94000,94000,94000,0
|
|
20240830,135700,58392800,94000,94000,94000,94000,0
|
|
20240830,135600,58392800,94000,94000,94000,94000,0
|
|
20240830,135500,58392800,94000,94000,94000,94000,0
|
|
20240830,135400,58392800,94000,94000,94000,94000,0
|
|
20240830,135300,58392800,94000,94000,94000,94000,0
|
|
20240830,135200,58392800,94000,94000,94000,94000,0
|
|
20240830,135100,58392800,94000,94000,94000,94000,0
|
|
20240830,135000,58392800,94000,94000,94000,94000,0
|
|
20240830,134900,58392800,94000,94000,94000,94000,3
|
|
20240830,134800,58110800,94000,94000,94000,94000,1
|
|
20240830,134700,58016800,94000,94000,94000,94000,1
|
|
20240830,134600,57922800,94000,94000,94000,94000,1
|
|
20240830,134500,57828800,94000,94200,94200,94000,5
|
|
20240830,134400,57358500,94200,94200,94200,94200,0
|
|
20240830,134300,57358500,94200,94200,94200,94200,2
|
|
20240830,134200,57170100,94200,94200,94200,94200,1
|
|
20240830,134100,57075900,94100,94100,94100,94100,1
|
|
20240830,134000,56981800,94000,94000,94000,94000,0
|
|
20240830,133900,56981800,94000,94000,94000,94000,5
|
|
20240830,133800,56511800,94000,94000,94000,94000,2
|
|
20240830,133700,56323800,94000,94000,94000,94000,48
|
|
20240830,133600,51811800,93700,93700,93700,93700,0
|
|
20240830,133500,51811800,93700,93700,93700,93700,0
|
|
20240830,133400,51811800,93700,93800,93800,93700,8
|
|
20240830,133300,51061900,93700,93700,93700,93700,0
|
|
20240830,133200,51061900,93700,93700,93700,93700,0
|
|
20240830,133100,51061900,93700,93700,93700,93700,0
|
|
20240830,133000,51061900,93700,93700,93700,93700,0
|
|
20240830,132900,51061900,93700,93700,93700,93700,0
|
|
20240830,132800,51061900,93700,93700,93700,93700,16
|
|
20240830,132700,49562700,93800,93800,93800,93800,6
|
|
20240830,132600,48999900,93800,93800,93800,93800,0
|
|
20240830,132500,48999900,93800,93800,93800,93800,0
|
|
20240830,132400,48999900,93800,93800,93800,93800,10
|
|
20240830,132300,48061900,93800,93800,93800,93800,0
|
|
20240830,132200,48061900,93800,93800,93800,93800,0
|
|
20240830,132100,48061900,93800,94000,94000,93800,53
|
|
20240830,132000,43088500,93900,93900,93900,93900,0
|
|
20240830,131900,43088500,93900,93900,93900,93900,0
|
|
20240830,131800,43088500,93900,93900,93900,93900,0
|
|
20240830,131700,43088500,93900,93900,93900,93900,0
|
|
20240830,131600,43088500,93900,94300,94300,93900,100
|
|
20240830,131500,33686300,94300,94300,94300,94300,0
|
|
20240830,131400,33686300,94300,94300,94300,94300,1
|
|
20240830,131300,33592000,94300,94300,94300,94300,0
|
|
20240830,131200,33592000,94300,94300,94300,94300,1
|
|
20240830,131100,33497700,94300,94300,94300,94300,0
|
|
20240830,131000,33497700,94300,94300,94300,94300,1
|
|
20240830,130900,33403400,94300,94300,94300,94300,0
|
|
20240830,130800,33403400,94300,94300,94300,94300,1
|
|
20240830,130700,33309100,94300,94300,94300,94300,1
|
|
20240830,130600,33214800,94300,94300,94300,94300,1
|
|
20240830,130500,33120500,94300,94300,94300,94300,1
|
|
20240830,130400,33026200,94300,94300,94300,94300,1
|
|
20240830,130300,32931900,94300,94300,94300,94300,13
|
|
20240830,130200,31706000,94300,94300,94300,94300,0
|
|
20240830,130100,31706000,94300,94300,94300,94300,1
|
|
20240830,130000,31611700,94300,94300,94300,94300,11
|
|
20240830,125900,30574400,94300,94300,94300,94300,1
|
|
20240830,125800,30480100,94300,94300,94300,94300,1
|
|
20240830,125700,30385800,94300,94300,94300,94300,1
|
|
20240830,125600,30291500,94300,94300,94300,94300,1
|
|
20240830,125500,30197200,94300,94300,94300,94300,0
|
|
20240830,125400,30197200,94300,94300,94300,94300,1
|
|
20240830,125300,30102900,94300,94300,94300,94300,1
|
|
20240830,125200,30008600,94300,94300,94300,94300,1
|
|
20240830,125100,29914300,94300,94300,94300,94300,1
|
|
20240830,125000,29820000,94300,94300,94300,94300,1
|
|
20240830,124900,29725700,94300,94300,94300,94300,6
|
|
20240830,124800,29159900,94300,94300,94300,94300,0
|
|
20240830,124700,29159900,94300,94300,94300,94300,0
|
|
20240830,124600,29159900,94300,94300,94300,94300,0
|
|
20240830,124500,29159900,94300,94300,94300,94300,1
|
|
20240830,124400,29065600,94300,94300,94300,94300,1
|
|
20240830,124300,28971300,94300,94300,94300,94300,1
|
|
20240830,124200,28877000,94300,94400,94400,94300,5
|
|
20240830,124100,28405400,94400,94400,94400,94400,0
|
|
20240830,124000,28405400,94400,94400,94400,94400,1
|
|
20240830,123900,28311000,94400,94400,94400,94400,1
|
|
20240830,123800,28216600,94400,94400,94400,94400,1
|
|
20240830,123700,28122200,94400,94400,94400,94400,1
|
|
20240830,123600,28027800,94400,94400,94400,94400,1
|
|
20240830,123500,27933400,94400,94400,94400,94400,1
|
|
20240830,123400,27839000,94400,94400,94400,94400,0
|
|
20240830,123300,27839000,94400,94400,94400,94400,1
|
|
20240830,123200,27744600,94400,94400,94400,94400,1
|
|
20240830,123100,27650200,94400,94400,94400,94400,1
|
|
20240830,123000,27555800,94400,94400,94400,94400,1
|
|
20240830,122900,27461400,94400,94400,94400,94400,1
|
|
20240830,122800,27367000,94400,94400,94400,94400,1
|
|
20240830,122700,27272600,94400,94400,94400,94400,0
|
|
20240830,122600,27272600,94400,94400,94400,94400,1
|
|
20240830,122500,27178200,94400,94400,94400,94400,1
|
|
20240830,122400,27083800,94400,94400,94400,94400,1
|
|
20240830,122300,26989400,94400,94400,94400,94400,1
|
|
20240830,122200,26895000,94400,94400,94400,94400,1
|
|
20240830,122100,26800600,94400,94400,94400,94400,1
|
|
20240830,122000,26706200,94400,94400,94400,94400,0
|
|
20240830,121900,26706200,94400,94400,94400,94400,2
|
|
20240830,121800,26517400,94400,94400,94400,94400,1
|
|
20240830,121700,26423000,94300,94300,94300,94300,0
|
|
20240830,121600,26423000,94300,94300,94300,94300,0
|
|
20240830,121500,26423000,94300,94300,94300,94300,0
|
|
20240830,121400,26423000,94300,94300,94300,94300,8
|
|
20240830,121300,25668600,94200,94200,94200,94200,0
|
|
20240830,121200,25668600,94200,94200,94200,94200,0
|
|
20240830,121100,25668600,94200,94200,94200,94200,0
|
|
20240830,121000,25668600,94200,94200,94200,94200,0
|
|
20240830,120900,25668600,94200,94200,94200,94200,0
|
|
20240830,120800,25668600,94200,94200,94200,94200,0
|
|
20240830,120700,25668600,94200,94200,94200,94200,0
|
|
20240830,120600,25668600,94200,94200,94200,94200,0
|
|
20240830,120500,25668600,94200,94200,94200,94200,4
|
|
20240830,120400,25291800,94500,94500,94500,94500,1
|
|
20240830,120300,25197300,94500,94500,94500,94500,1
|
|
20240830,120200,25102800,94500,94500,94500,94500,1
|
|
20240830,120100,25008300,94500,94500,94500,94500,1
|
|
20240830,120000,24913800,94500,94500,94500,94500,1
|
|
20240830,115900,24819300,94500,94500,94500,94500,0
|
|
20240830,115800,24819300,94500,94500,94500,94500,1
|
|
20240830,115700,24724800,94500,94500,94500,94500,1
|
|
20240830,115600,24630300,94500,94500,94500,94500,1
|
|
20240830,115500,24535800,94500,94500,94500,94500,1
|
|
20240830,115400,24441300,94500,94500,94500,94500,1
|
|
20240830,115300,24346800,94500,94500,94500,94500,1
|
|
20240830,115200,24252300,94500,94500,94500,94500,0
|
|
20240830,115100,24252300,94500,94500,94500,94500,2
|
|
20240830,115000,24063300,94500,94500,94500,94500,1
|
|
20240830,114900,23968800,94200,94200,94200,94200,0
|
|
20240830,114800,23968800,94200,94200,94200,94200,0
|
|
20240830,114700,23968800,94200,94200,94200,94200,0
|
|
20240830,114600,23968800,94200,94600,94600,94200,2
|
|
20240830,114500,23780000,94600,94600,94600,94600,0
|
|
20240830,114400,23780000,94600,94600,94600,94600,1
|
|
20240830,114300,23685400,94600,94600,94600,94600,1
|
|
20240830,114200,23590800,94600,94600,94600,94600,1
|
|
20240830,114100,23496200,94600,94600,94600,94600,1
|
|
20240830,114000,23401600,94600,94600,94600,94600,1
|
|
20240830,113900,23307000,94600,94600,94600,94600,1
|
|
20240830,113800,23212400,94600,94600,94600,94600,0
|
|
20240830,113700,23212400,94600,94600,94600,94600,1
|
|
20240830,113600,23117800,94600,94600,94600,94600,1
|
|
20240830,113500,23023200,94600,94600,94600,94600,1
|
|
20240830,113400,22928600,94600,94600,94600,94600,1
|
|
20240830,113300,22834000,94600,94600,94600,94600,1
|
|
20240830,113200,22739400,94600,94600,94600,94600,1
|
|
20240830,113100,22644800,94600,94600,94600,94600,0
|
|
20240830,113000,22644800,94600,94600,94600,94600,1
|
|
20240830,112900,22550200,94600,94600,94600,94600,1
|
|
20240830,112800,22455600,94600,94600,94600,94600,1
|
|
20240830,112700,22361000,94600,94600,94600,94600,1
|
|
20240830,112600,22266400,94600,94600,94600,94600,1
|
|
20240830,112500,22171800,94600,94600,94600,94600,1
|
|
20240830,112400,22077200,94600,94600,94600,94600,0
|
|
20240830,112300,22077200,94600,94600,94600,94600,1
|
|
20240830,112200,21982600,94600,94600,94600,94600,1
|
|
20240830,112100,21888000,94600,94600,94600,94600,1
|
|
20240830,112000,21793400,94600,94600,94600,94600,1
|
|
20240830,111900,21698800,94600,94600,94600,94600,1
|
|
20240830,111800,21604200,94600,94600,94600,94600,1
|
|
20240830,111700,21509600,94600,94600,94600,94600,0
|
|
20240830,111600,21509600,94600,94600,94600,94600,1
|
|
20240830,111500,21415000,94600,94600,94600,94600,1
|
|
20240830,111400,21320400,94600,94600,94600,94600,1
|
|
20240830,111300,21225800,94600,94600,94600,94600,1
|
|
20240830,111200,21131200,94600,94600,94600,94600,1
|
|
20240830,111100,21036600,94600,94600,94600,94600,1
|
|
20240830,111000,20942000,94600,94600,94600,94600,0
|
|
20240830,110900,20942000,94600,94600,94600,94600,1
|
|
20240830,110800,20847400,94600,94600,94600,94600,1
|
|
20240830,110700,20752800,94600,94600,94600,94600,1
|
|
20240830,110600,20658200,94600,94600,94600,94600,1
|
|
20240830,110500,20563600,94600,94600,94600,94600,2
|
|
20240830,110400,20374400,94100,94500,94500,94100,23
|
|
20240830,110300,18209100,94500,94500,94500,94500,2
|
|
20240830,110200,18020100,94600,94600,94600,94600,1
|
|
20240830,110100,17925500,94600,94600,94600,94600,1
|
|
20240830,110000,17830900,94600,94600,94600,94600,1
|
|
20240830,105900,17736300,94600,94600,94600,94600,2
|
|
20240830,105800,17547100,94600,94600,94600,94600,2
|
|
20240830,105700,17357900,94500,94500,94500,94500,1
|
|
20240830,105600,17263400,94400,94400,94400,94400,0
|
|
20240830,105500,17263400,94400,94400,94400,94400,5
|
|
20240830,105400,16791400,94300,94300,94300,94300,1
|
|
20240830,105300,16697100,94200,94200,94200,94200,0
|
|
20240830,105200,16697100,94200,94200,94200,94200,0
|
|
20240830,105100,16697100,94200,94200,94200,94200,0
|
|
20240830,105000,16697100,94200,94200,94200,94200,0
|
|
20240830,104900,16697100,94200,94200,94200,94200,0
|
|
20240830,104800,16697100,94200,94200,94200,94200,0
|
|
20240830,104700,16697100,94200,94200,94200,94200,0
|
|
20240830,104600,16697100,94200,94200,94200,94200,0
|
|
20240830,104500,16697100,94200,94200,94200,94200,0
|
|
20240830,104400,16697100,94200,94200,94200,94200,0
|
|
20240830,104300,16697100,94200,94400,94400,94200,17
|
|
20240830,104200,15095500,94400,94400,94400,94400,0
|
|
20240830,104100,15095500,94400,94400,94400,94400,1
|
|
20240830,104000,15001100,94400,94400,94400,94400,1
|
|
20240830,103900,14906700,94400,94400,94400,94400,1
|
|
20240830,103800,14812300,94400,94400,94400,94400,1
|
|
20240830,103700,14717900,94400,94400,94400,94400,4
|
|
20240830,103600,14340300,94400,94400,94400,94400,1
|
|
20240830,103500,14245900,94400,94400,94400,94400,0
|
|
20240830,103400,14245900,94400,94400,94400,94400,1
|
|
20240830,103300,14151500,94400,94400,94400,94400,1
|
|
20240830,103200,14057100,94400,94400,94400,94400,1
|
|
20240830,103100,13962700,94400,94400,94400,94400,1
|
|
20240830,103000,13868300,94400,94400,94400,94400,1
|
|
20240830,102900,13773900,94400,94400,94400,94400,1
|
|
20240830,102800,13679500,94400,94400,94400,94400,0
|
|
20240830,102700,13679500,94400,94400,94400,94400,1
|
|
20240830,102600,13585100,94400,94400,94400,94400,1
|
|
20240830,102500,13490700,94400,94100,94400,94100,3
|
|
20240830,102400,13207800,94400,94400,94400,94400,1
|
|
20240830,102300,13113400,94500,94600,94600,94500,5
|
|
20240830,102200,12640700,94600,94600,94600,94600,1
|
|
20240830,102100,12546100,94500,94500,94500,94500,0
|
|
20240830,102000,12546100,94500,94500,94500,94500,0
|
|
20240830,101900,12546100,94500,94500,94500,94500,0
|
|
20240830,101800,12546100,94500,94600,94600,94500,3
|
|
20240830,101700,12262400,94600,94600,94600,94600,1
|
|
20240830,101600,12167800,94500,94500,94500,94500,0
|
|
20240830,101500,12167800,94500,94500,94500,94500,0
|
|
20240830,101400,12167800,94500,94500,94500,94500,0
|
|
20240830,101300,12167800,94500,94500,94500,94500,1
|
|
20240830,101200,12073300,94500,94500,94500,94500,2
|
|
20240830,101100,11884300,94500,94500,94500,94500,0
|
|
20240830,101000,11884300,94500,94500,94500,94500,1
|
|
20240830,100900,11789800,94500,94600,94600,94500,3
|
|
20240830,100800,11506200,94500,94500,94500,94500,0
|
|
20240830,100700,11506200,94500,94500,94500,94500,1
|
|
20240830,100600,11411700,94500,94500,94500,94500,1
|
|
20240830,100500,11317200,94500,94500,94500,94500,1
|
|
20240830,100400,11222700,94500,94500,94500,94500,1
|
|
20240830,100300,11128200,94500,94500,94500,94500,0
|
|
20240830,100200,11128200,94500,94500,94500,94500,1
|
|
20240830,100100,11033700,94500,94500,94500,94500,1
|
|
20240830,100000,10939200,94500,94500,94500,94500,1
|
|
20240830,095900,10844700,94600,94600,94600,94600,1
|
|
20240830,095800,10750100,94500,94500,94500,94500,1
|
|
20240830,095700,10655600,94000,94000,94000,94000,0
|
|
20240830,095600,10655600,94000,94000,94000,94000,0
|
|
20240830,095500,10655600,94000,94000,94000,94000,0
|
|
20240830,095400,10655600,94000,94600,94600,94000,51
|
|
20240830,095300,5856800,94600,94600,94600,94600,1
|
|
20240830,095200,5762200,94600,94600,94600,94600,2
|
|
20240830,095100,5573000,94600,94600,94600,94600,0
|
|
20240830,095000,5573000,94600,94600,94600,94600,1
|
|
20240830,094900,5478400,94600,94600,94600,94600,0
|
|
20240830,094800,5478400,94600,94700,94700,94600,4
|
|
20240830,094700,5099900,94700,94700,94700,94700,1
|
|
20240830,094600,5005200,94700,94700,94700,94700,0
|
|
20240830,094500,5005200,94700,94700,94700,94700,1
|
|
20240830,094400,4910500,94700,94700,94700,94700,1
|
|
20240830,094300,4815800,94700,94700,94700,94700,1
|
|
20240830,094200,4721100,94700,94700,94700,94700,1
|
|
20240830,094100,4626400,94700,94700,94700,94700,1
|
|
20240830,094000,4531700,94700,94700,94700,94700,1
|
|
20240830,093900,4437000,94700,94700,94700,94700,0
|
|
20240830,093800,4437000,94700,94700,94700,94700,2
|
|
20240830,093700,4247600,94700,94700,94700,94700,2
|
|
20240830,093600,4058200,94700,94700,94700,94700,1
|
|
20240830,093500,3963500,94600,94600,94600,94600,0
|
|
20240830,093400,3963500,94600,94600,94600,94600,0
|
|
20240830,093300,3963500,94600,94700,94700,94600,3
|
|
20240830,093200,3679500,94700,94700,94700,94700,0
|
|
20240830,093100,3679500,94700,94700,94700,94700,1
|
|
20240830,093000,3584800,94600,94600,94600,94600,17
|
|
20240830,092900,1976600,94500,94400,94500,94400,4
|
|
20240830,092800,1598700,94400,94400,94400,94400,1
|
|
20240830,092700,1504300,94100,94100,94100,94100,0
|
|
20240830,092600,1504300,94100,94100,94100,94100,0
|
|
20240830,092500,1504300,94100,94100,94100,94100,0
|
|
20240830,092400,1504300,94100,94100,94100,94100,0
|
|
20240830,092300,1504300,94100,94100,94100,94100,0
|
|
20240830,092200,1504300,94100,94100,94100,94100,0
|
|
20240830,092100,1504300,94100,94100,94100,94100,0
|
|
20240830,092000,1504300,94100,94100,94100,94100,0
|
|
20240830,091900,1504300,94100,94100,94100,94100,0
|
|
20240830,091800,1504300,94100,94100,94100,94100,0
|
|
20240830,091700,1504300,94100,94100,94100,94100,0
|
|
20240830,091600,1504300,94100,94100,94100,94100,0
|
|
20240830,091500,1504300,94100,94100,94100,94100,0
|
|
20240830,091400,1504300,94100,94100,94100,94100,0
|
|
20240830,091300,1504300,94100,94100,94100,94100,0
|
|
20240830,091200,1504300,94100,94100,94100,94100,0
|
|
20240830,091100,1504300,94100,94100,94100,94100,0
|
|
20240830,091000,1504300,94100,94100,94100,94100,0
|
|
20240830,090900,1504300,94100,94100,94100,94100,0
|
|
20240830,090800,1504300,94100,94100,94100,94100,0
|
|
20240830,090700,1504300,94100,94100,94100,94100,0
|
|
20240830,090600,1504300,94100,94100,94100,94100,0
|
|
20240830,090500,1504300,94100,94100,94100,94100,0
|
|
20240830,090400,1504300,94100,94100,94100,94100,0
|
|
20240830,090300,1504300,94100,94100,94100,94100,3
|
|
20240830,090200,1222000,94000,94000,94000,94000,0
|
|
20240830,090100,1222000,94000,94000,94000,94000,0
|
|
20240830,090000,1222000,94000,94000,94000,94000,13
|