675 lines
34 KiB
CSV
675 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,201200,49636200,94300,94300,94300,94300,2
|
|
20240902,201100,49636200,94300,94300,94300,94300,0
|
|
20240902,201000,49636200,94300,94300,94300,94300,0
|
|
20240902,200900,49636200,94300,94300,94300,94300,0
|
|
20240902,200800,49636200,94300,94300,94300,94300,0
|
|
20240902,200700,49636200,94300,94300,94300,94300,0
|
|
20240902,200600,49636200,94300,94300,94300,94300,0
|
|
20240902,200500,49636200,94300,94300,94300,94300,0
|
|
20240902,200400,49636200,94300,94300,94300,94300,0
|
|
20240902,200300,49636200,94300,94300,94300,94300,0
|
|
20240902,200200,49636200,94300,94300,94300,94300,0
|
|
20240902,200100,49636200,94300,94300,94300,94300,0
|
|
20240902,200000,49636200,94300,94300,94300,94300,0
|
|
20240902,195900,49636200,94300,94300,94300,94300,0
|
|
20240902,195800,49636200,94300,94300,94300,94300,0
|
|
20240902,195700,49636200,94300,94300,94300,94300,0
|
|
20240902,195600,49636200,94300,94300,94300,94300,0
|
|
20240902,195500,49636200,94300,94300,94300,94300,0
|
|
20240902,195400,49636200,94300,94300,94300,94300,0
|
|
20240902,195300,49636200,94300,94300,94300,94300,0
|
|
20240902,195200,49636200,94300,94300,94300,94300,0
|
|
20240902,195100,49636200,94300,94300,94300,94300,0
|
|
20240902,195000,49636200,94300,94300,94300,94300,0
|
|
20240902,194900,49636200,94300,94300,94300,94300,0
|
|
20240902,194800,49636200,94300,94300,94300,94300,0
|
|
20240902,194700,49636200,94300,94300,94300,94300,0
|
|
20240902,194600,49636200,94300,94300,94300,94300,0
|
|
20240902,194500,49636200,94300,94300,94300,94300,0
|
|
20240902,194400,49636200,94300,94300,94300,94300,0
|
|
20240902,194300,49636200,94300,94300,94300,94300,0
|
|
20240902,194200,49636200,94300,94300,94300,94300,2
|
|
20240902,194100,49636200,94300,94300,94300,94300,0
|
|
20240902,194000,49636200,94300,94300,94300,94300,0
|
|
20240902,193900,49636200,94300,94300,94300,94300,0
|
|
20240902,193800,49636200,94300,94300,94300,94300,0
|
|
20240902,193700,49636200,94300,94300,94300,94300,0
|
|
20240902,193600,49636200,94300,94300,94300,94300,0
|
|
20240902,193500,49636200,94300,94300,94300,94300,0
|
|
20240902,193400,49636200,94300,94300,94300,94300,0
|
|
20240902,193300,49636200,94300,94300,94300,94300,0
|
|
20240902,193200,49636200,94300,94300,94300,94300,0
|
|
20240902,193100,49636200,94300,94300,94300,94300,0
|
|
20240902,193000,49636200,94300,94300,94300,94300,0
|
|
20240902,192900,49636200,94300,94300,94300,94300,0
|
|
20240902,192800,49636200,94300,94300,94300,94300,0
|
|
20240902,192700,49636200,94300,94300,94300,94300,0
|
|
20240902,192600,49636200,94300,94300,94300,94300,0
|
|
20240902,192500,49636200,94300,94300,94300,94300,0
|
|
20240902,192400,49636200,94300,94300,94300,94300,0
|
|
20240902,192300,49636200,94300,94300,94300,94300,0
|
|
20240902,192200,49636200,94300,94300,94300,94300,0
|
|
20240902,192100,49636200,94300,94300,94300,94300,0
|
|
20240902,192000,49636200,94300,94300,94300,94300,0
|
|
20240902,191900,49636200,94300,94300,94300,94300,0
|
|
20240902,191800,49636200,94300,94300,94300,94300,0
|
|
20240902,191700,49636200,94300,94300,94300,94300,0
|
|
20240902,191600,49636200,94300,94300,94300,94300,0
|
|
20240902,191500,49636200,94300,94300,94300,94300,0
|
|
20240902,191400,49636200,94300,94300,94300,94300,0
|
|
20240902,191300,49636200,94300,94300,94300,94300,0
|
|
20240902,191200,49636200,94300,94300,94300,94300,2
|
|
20240902,191100,49636200,94300,94300,94300,94300,0
|
|
20240902,191000,49636200,94300,94300,94300,94300,0
|
|
20240902,190900,49636200,94300,94300,94300,94300,0
|
|
20240902,190800,49636200,94300,94300,94300,94300,0
|
|
20240902,190700,49636200,94300,94300,94300,94300,0
|
|
20240902,190600,49636200,94300,94300,94300,94300,0
|
|
20240902,190500,49636200,94300,94300,94300,94300,0
|
|
20240902,190400,49636200,94300,94300,94300,94300,0
|
|
20240902,190300,49636200,94300,94300,94300,94300,0
|
|
20240902,190200,49636200,94300,94300,94300,94300,0
|
|
20240902,190100,49636200,94300,94300,94300,94300,0
|
|
20240902,190000,49636200,94300,94300,94300,94300,0
|
|
20240902,185900,49636200,94300,94300,94300,94300,0
|
|
20240902,185800,49636200,94300,94300,94300,94300,0
|
|
20240902,185700,49636200,94300,94300,94300,94300,0
|
|
20240902,185600,49636200,94300,94300,94300,94300,0
|
|
20240902,185500,49636200,94300,94300,94300,94300,0
|
|
20240902,185400,49636200,94300,94300,94300,94300,0
|
|
20240902,185300,49636200,94300,94300,94300,94300,0
|
|
20240902,185200,49636200,94300,94300,94300,94300,0
|
|
20240902,185100,49636200,94300,94300,94300,94300,0
|
|
20240902,185000,49636200,94300,94300,94300,94300,0
|
|
20240902,184900,49636200,94300,94300,94300,94300,0
|
|
20240902,184800,49636200,94300,94300,94300,94300,0
|
|
20240902,184700,49636200,94300,94300,94300,94300,0
|
|
20240902,184600,49636200,94300,94300,94300,94300,0
|
|
20240902,184500,49636200,94300,94300,94300,94300,0
|
|
20240902,184400,49636200,94300,94300,94300,94300,0
|
|
20240902,184300,49636200,94300,94300,94300,94300,0
|
|
20240902,184200,49636200,94300,94300,94300,94300,2
|
|
20240902,184100,49636200,94300,94300,94300,94300,0
|
|
20240902,184000,49636200,94300,94300,94300,94300,0
|
|
20240902,183900,49636200,94300,94300,94300,94300,0
|
|
20240902,183800,49636200,94300,94300,94300,94300,0
|
|
20240902,183700,49636200,94300,94300,94300,94300,0
|
|
20240902,183600,49636200,94300,94300,94300,94300,0
|
|
20240902,183500,49636200,94300,94300,94300,94300,0
|
|
20240902,183400,49636200,94300,94300,94300,94300,0
|
|
20240902,183300,49636200,94300,94300,94300,94300,0
|
|
20240902,183200,49636200,94300,94300,94300,94300,0
|
|
20240902,183100,49636200,94300,94300,94300,94300,0
|
|
20240902,183000,49636200,94300,94300,94300,94300,0
|
|
20240902,182900,49636200,94300,94300,94300,94300,0
|
|
20240902,182800,49636200,94300,94300,94300,94300,0
|
|
20240902,182700,49636200,94300,94300,94300,94300,0
|
|
20240902,182600,49636200,94300,94300,94300,94300,0
|
|
20240902,182500,49636200,94300,94300,94300,94300,0
|
|
20240902,182400,49636200,94300,94300,94300,94300,0
|
|
20240902,182300,49636200,94300,94300,94300,94300,0
|
|
20240902,182200,49636200,94300,94300,94300,94300,0
|
|
20240902,182100,49636200,94300,94300,94300,94300,0
|
|
20240902,182000,49636200,94300,94300,94300,94300,0
|
|
20240902,181900,49636200,94300,94300,94300,94300,0
|
|
20240902,181800,49636200,94300,94300,94300,94300,0
|
|
20240902,181700,49636200,94300,94300,94300,94300,0
|
|
20240902,181600,49636200,94300,94300,94300,94300,0
|
|
20240902,181500,49636200,94300,94300,94300,94300,0
|
|
20240902,181400,49636200,94300,94300,94300,94300,0
|
|
20240902,181300,49636200,94300,94300,94300,94300,0
|
|
20240902,181200,49636200,94300,94300,94300,94300,2
|
|
20240902,181100,49636200,94300,94300,94300,94300,0
|
|
20240902,181000,49636200,94300,94300,94300,94300,0
|
|
20240902,180900,49636200,94300,94300,94300,94300,0
|
|
20240902,180800,49636200,94300,94300,94300,94300,0
|
|
20240902,180700,49636200,94300,94300,94300,94300,0
|
|
20240902,180600,49636200,94300,94300,94300,94300,0
|
|
20240902,180500,49636200,94300,94300,94300,94300,0
|
|
20240902,180400,49636200,94300,94300,94300,94300,0
|
|
20240902,180300,49636200,94300,94300,94300,94300,0
|
|
20240902,180200,49636200,94300,94300,94300,94300,0
|
|
20240902,180100,49636200,94300,94300,94300,94300,0
|
|
20240902,180000,49636200,94300,94300,94300,94300,0
|
|
20240902,175900,49636200,94300,94300,94300,94300,0
|
|
20240902,175800,49636200,94300,94300,94300,94300,0
|
|
20240902,175700,49636200,94300,94300,94300,94300,0
|
|
20240902,175600,49636200,94300,94300,94300,94300,0
|
|
20240902,175500,49636200,94300,94300,94300,94300,0
|
|
20240902,175400,49636200,94300,94300,94300,94300,0
|
|
20240902,175300,49636200,94300,94300,94300,94300,0
|
|
20240902,175200,49636200,94300,94300,94300,94300,0
|
|
20240902,175100,49636200,94300,94300,94300,94300,0
|
|
20240902,175000,49636200,94300,94300,94300,94300,0
|
|
20240902,174900,49636200,94300,94300,94300,94300,0
|
|
20240902,174800,49636200,94300,94300,94300,94300,0
|
|
20240902,174700,49636200,94300,94300,94300,94300,0
|
|
20240902,174600,49636200,94300,94300,94300,94300,0
|
|
20240902,174500,49636200,94300,94300,94300,94300,0
|
|
20240902,174400,49636200,94300,94300,94300,94300,0
|
|
20240902,174300,49636200,94300,94300,94300,94300,0
|
|
20240902,174200,49636200,94300,94300,94300,94300,2
|
|
20240902,174100,49636200,94300,94300,94300,94300,0
|
|
20240902,174000,49636200,94300,94300,94300,94300,0
|
|
20240902,173900,49636200,94300,94300,94300,94300,0
|
|
20240902,173800,49636200,94300,94300,94300,94300,0
|
|
20240902,173700,49636200,94300,94300,94300,94300,0
|
|
20240902,173600,49636200,94300,94300,94300,94300,0
|
|
20240902,173500,49636200,94300,94300,94300,94300,0
|
|
20240902,173400,49636200,94300,94300,94300,94300,0
|
|
20240902,173300,49636200,94300,94300,94300,94300,0
|
|
20240902,173200,49636200,94300,94300,94300,94300,0
|
|
20240902,173100,49636200,94300,94300,94300,94300,0
|
|
20240902,173000,49636200,94300,94300,94300,94300,0
|
|
20240902,172900,49636200,94300,94300,94300,94300,0
|
|
20240902,172800,49636200,94300,94300,94300,94300,0
|
|
20240902,172700,49636200,94300,94300,94300,94300,0
|
|
20240902,172600,49636200,94300,94300,94300,94300,0
|
|
20240902,172500,49636200,94300,94300,94300,94300,0
|
|
20240902,172400,49636200,94300,94300,94300,94300,0
|
|
20240902,172300,49636200,94300,94300,94300,94300,0
|
|
20240902,172200,49636200,94300,94300,94300,94300,0
|
|
20240902,172100,49636200,94300,94300,94300,94300,0
|
|
20240902,172000,49636200,94300,94300,94300,94300,0
|
|
20240902,171900,49636200,94300,94300,94300,94300,0
|
|
20240902,171800,49636200,94300,94300,94300,94300,0
|
|
20240902,171700,49636200,94300,94300,94300,94300,0
|
|
20240902,171600,49636200,94300,94300,94300,94300,0
|
|
20240902,171500,49636200,94300,94300,94300,94300,0
|
|
20240902,171400,49636200,94300,94300,94300,94300,0
|
|
20240902,171300,49636200,94300,94300,94300,94300,0
|
|
20240902,171200,49636200,94300,94300,94300,94300,2
|
|
20240902,171100,49636200,94300,94300,94300,94300,0
|
|
20240902,171000,49636200,94300,94300,94300,94300,0
|
|
20240902,170900,49636200,94300,94300,94300,94300,0
|
|
20240902,170800,49636200,94300,94300,94300,94300,0
|
|
20240902,170700,49636200,94300,94300,94300,94300,0
|
|
20240902,170600,49636200,94300,94300,94300,94300,0
|
|
20240902,170500,49636200,94300,94300,94300,94300,0
|
|
20240902,170400,49636200,94300,94300,94300,94300,0
|
|
20240902,170300,49636200,94300,94300,94300,94300,0
|
|
20240902,170200,49636200,94300,94300,94300,94300,0
|
|
20240902,170100,49636200,94300,94300,94300,94300,0
|
|
20240902,170000,49636200,94300,94300,94300,94300,0
|
|
20240902,165900,49636200,94300,94300,94300,94300,0
|
|
20240902,165800,49636200,94300,94300,94300,94300,0
|
|
20240902,165700,49636200,94300,94300,94300,94300,0
|
|
20240902,165600,49636200,94300,94300,94300,94300,0
|
|
20240902,165500,49636200,94300,94300,94300,94300,0
|
|
20240902,165400,49636200,94300,94300,94300,94300,0
|
|
20240902,165300,49636200,94300,94300,94300,94300,0
|
|
20240902,165200,49636200,94300,94300,94300,94300,0
|
|
20240902,165100,49636200,94300,94300,94300,94300,0
|
|
20240902,165000,49636200,94300,94300,94300,94300,0
|
|
20240902,164900,49636200,94300,94300,94300,94300,0
|
|
20240902,164800,49636200,94300,94300,94300,94300,0
|
|
20240902,164700,49636200,94300,94300,94300,94300,0
|
|
20240902,164600,49636200,94300,94300,94300,94300,0
|
|
20240902,164500,49636200,94300,94300,94300,94300,0
|
|
20240902,164400,49636200,94300,94300,94300,94300,0
|
|
20240902,164300,49636200,94300,94300,94300,94300,0
|
|
20240902,164200,49636200,94300,94300,94300,94300,2
|
|
20240902,164100,49636200,94300,94300,94300,94300,0
|
|
20240902,164000,49636200,94300,94300,94300,94300,0
|
|
20240902,163900,49636200,94300,94300,94300,94300,0
|
|
20240902,163800,49636200,94300,94300,94300,94300,0
|
|
20240902,163700,49636200,94300,94300,94300,94300,0
|
|
20240902,163600,49636200,94300,94300,94300,94300,0
|
|
20240902,163500,49636200,94300,94300,94300,94300,0
|
|
20240902,163400,49636200,94300,94300,94300,94300,0
|
|
20240902,163300,49636200,94300,94300,94300,94300,0
|
|
20240902,163200,49636200,94300,94300,94300,94300,0
|
|
20240902,163100,49636200,94300,94300,94300,94300,0
|
|
20240902,163000,49636200,94300,94300,94300,94300,0
|
|
20240902,162900,49636200,94300,94300,94300,94300,0
|
|
20240902,162800,49636200,94300,94300,94300,94300,0
|
|
20240902,162700,49636200,94300,94300,94300,94300,0
|
|
20240902,162600,49636200,94300,94300,94300,94300,0
|
|
20240902,162500,49636200,94300,94300,94300,94300,0
|
|
20240902,162400,49636200,94300,94300,94300,94300,0
|
|
20240902,162300,49636200,94300,94300,94300,94300,0
|
|
20240902,162200,49636200,94300,94300,94300,94300,0
|
|
20240902,162100,49636200,94300,94300,94300,94300,0
|
|
20240902,162000,49636200,94300,94300,94300,94300,0
|
|
20240902,161900,49636200,94300,94300,94300,94300,0
|
|
20240902,161800,49636200,94300,94300,94300,94300,0
|
|
20240902,161700,49636200,94300,94300,94300,94300,0
|
|
20240902,161600,49636200,94300,94300,94300,94300,0
|
|
20240902,161500,49636200,94300,94300,94300,94300,0
|
|
20240902,161400,49636200,94300,94300,94300,94300,0
|
|
20240902,161300,49636200,94300,94300,94300,94300,0
|
|
20240902,161200,49636200,94300,94300,94300,94300,2
|
|
20240902,161100,49636200,94300,94300,94300,94300,0
|
|
20240902,161000,49636200,94300,94300,94300,94300,0
|
|
20240902,160900,49636200,94300,94300,94300,94300,0
|
|
20240902,160800,49636200,94300,94300,94300,94300,0
|
|
20240902,160700,49636200,94300,94300,94300,94300,0
|
|
20240902,160600,49636200,94300,94300,94300,94300,0
|
|
20240902,160500,49636200,94300,94300,94300,94300,0
|
|
20240902,160400,49636200,94300,94300,94300,94300,0
|
|
20240902,160300,49636200,94300,94300,94300,94300,0
|
|
20240902,160200,49636200,94300,94300,94300,94300,0
|
|
20240902,160100,49636200,94300,94300,94300,94300,0
|
|
20240902,160000,49636200,94300,94300,94300,94300,0
|
|
20240902,155900,49636200,94300,94300,94300,94300,0
|
|
20240902,155800,49636200,94300,94300,94300,94300,0
|
|
20240902,155700,49636200,94300,94300,94300,94300,0
|
|
20240902,155600,49636200,94300,94300,94300,94300,0
|
|
20240902,155500,49636200,94300,94300,94300,94300,0
|
|
20240902,155400,49636200,94300,94300,94300,94300,0
|
|
20240902,155300,49636200,94300,94300,94300,94300,0
|
|
20240902,155200,49636200,94300,94300,94300,94300,0
|
|
20240902,155100,49636200,94300,94300,94300,94300,0
|
|
20240902,155000,49636200,94300,94300,94300,94300,0
|
|
20240902,154900,49636200,94300,94300,94300,94300,0
|
|
20240902,154800,49636200,94300,94300,94300,94300,0
|
|
20240902,154700,49636200,94300,94300,94300,94300,0
|
|
20240902,154600,49636200,94300,94300,94300,94300,0
|
|
20240902,154500,49636200,94300,94300,94300,94300,0
|
|
20240902,154400,49636200,94300,94300,94300,94300,0
|
|
20240902,154300,49636200,94300,94300,94300,94300,0
|
|
20240902,154200,49636200,94300,94300,94300,94300,2
|
|
20240902,154100,49636200,94300,94300,94300,94300,0
|
|
20240902,154000,49636200,94300,94300,94300,94300,0
|
|
20240902,153900,49636200,94300,94300,94300,94300,0
|
|
20240902,153800,49636200,94300,94300,94300,94300,0
|
|
20240902,153700,49636200,94300,94300,94300,94300,0
|
|
20240902,153600,49636200,94300,94300,94300,94300,0
|
|
20240902,153500,49636200,94300,94300,94300,94300,0
|
|
20240902,153400,49636200,94300,94300,94300,94300,0
|
|
20240902,153300,49636200,94300,94300,94300,94300,0
|
|
20240902,153200,49636200,94300,94300,94300,94300,0
|
|
20240902,153100,49636200,94300,94300,94300,94300,0
|
|
20240902,153000,49636200,94300,94300,94300,94300,2
|
|
20240902,152900,49447600,93800,93800,93800,93800,0
|
|
20240902,152800,49447600,93800,93800,93800,93800,0
|
|
20240902,152700,49447600,93800,93800,93800,93800,0
|
|
20240902,152600,49447600,93800,93800,93800,93800,0
|
|
20240902,152500,49447600,93800,93800,93800,93800,0
|
|
20240902,152400,49447600,93800,93800,93800,93800,0
|
|
20240902,152300,49447600,93800,93800,93800,93800,0
|
|
20240902,152200,49447600,93800,93800,93800,93800,0
|
|
20240902,152100,49447600,93800,93800,93800,93800,0
|
|
20240902,152000,49447600,93800,93800,93800,93800,0
|
|
20240902,151900,49447600,93800,93800,93800,93800,0
|
|
20240902,151800,49447600,93800,93800,93800,93800,0
|
|
20240902,151700,49447600,93800,93800,93800,93800,0
|
|
20240902,151600,49447600,93800,93800,93800,93800,0
|
|
20240902,151500,49447600,93800,93800,93800,93800,0
|
|
20240902,151400,49447600,93800,93800,93800,93800,0
|
|
20240902,151300,49447600,93800,93800,93800,93800,0
|
|
20240902,151200,49447600,93800,93800,93800,93800,0
|
|
20240902,151100,49447600,93800,94200,94200,93800,75
|
|
20240902,151000,42408700,94200,94200,94200,94200,1
|
|
20240902,150900,42314500,94300,94300,94300,94300,0
|
|
20240902,150800,42314500,94300,94300,94300,94300,0
|
|
20240902,150700,42314500,94300,94300,94300,94300,0
|
|
20240902,150600,42314500,94300,94300,94300,94300,0
|
|
20240902,150500,42314500,94300,94300,94300,94300,0
|
|
20240902,150400,42314500,94300,94300,94300,94300,0
|
|
20240902,150300,42314500,94300,94300,94300,94300,0
|
|
20240902,150200,42314500,94300,94300,94300,94300,0
|
|
20240902,150100,42314500,94300,94300,94300,94300,0
|
|
20240902,150000,42314500,94300,94300,94300,94300,0
|
|
20240902,145900,42314500,94300,94300,94300,94300,0
|
|
20240902,145800,42314500,94300,94300,94300,94300,0
|
|
20240902,145700,42314500,94300,94300,94300,94300,0
|
|
20240902,145600,42314500,94300,94300,94300,94300,0
|
|
20240902,145500,42314500,94300,94300,94300,94300,0
|
|
20240902,145400,42314500,94300,94300,94300,94300,0
|
|
20240902,145300,42314500,94300,94300,94300,94300,0
|
|
20240902,145200,42314500,94300,94300,94300,94300,0
|
|
20240902,145100,42314500,94300,94300,94300,94300,0
|
|
20240902,145000,42314500,94300,94300,94300,94300,1
|
|
20240902,144900,42220200,94300,94300,94300,94300,0
|
|
20240902,144800,42220200,94300,94300,94300,94300,1
|
|
20240902,144700,42125900,94300,94300,94300,94300,1
|
|
20240902,144600,42031600,94300,94300,94300,94300,1
|
|
20240902,144500,41937300,94300,94300,94300,94300,1
|
|
20240902,144400,41843000,94300,94300,94300,94300,1
|
|
20240902,144300,41748700,94300,94300,94300,94300,0
|
|
20240902,144200,41748700,94300,94300,94300,94300,1
|
|
20240902,144100,41654400,94300,94300,94300,94300,1
|
|
20240902,144000,41560100,94300,94300,94300,94300,1
|
|
20240902,143900,41465800,94300,94300,94300,94300,1
|
|
20240902,143800,41371500,94300,94300,94300,94300,1
|
|
20240902,143700,41277200,94300,94300,94300,94300,0
|
|
20240902,143600,41277200,94300,94300,94300,94300,1
|
|
20240902,143500,41182900,94300,94300,94300,94300,1
|
|
20240902,143400,41088600,94300,94300,94300,94300,1
|
|
20240902,143300,40994300,94300,94300,94300,94300,1
|
|
20240902,143200,40900000,94300,94300,94300,94300,1
|
|
20240902,143100,40805700,94300,94300,94300,94300,1
|
|
20240902,143000,40711400,94300,94300,94300,94300,0
|
|
20240902,142900,40711400,94300,94300,94300,94300,1
|
|
20240902,142800,40617100,94300,94300,94300,94300,1
|
|
20240902,142700,40522800,94300,94300,94300,94300,1
|
|
20240902,142600,40428500,94300,94300,94300,94300,1
|
|
20240902,142500,40334200,94300,94300,94300,94300,1
|
|
20240902,142400,40239900,94300,94300,94300,94300,0
|
|
20240902,142300,40239900,94300,94300,94300,94300,1
|
|
20240902,142200,40145600,94300,94300,94300,94300,1
|
|
20240902,142100,40051300,94300,94300,94300,94300,1
|
|
20240902,142000,39957000,94300,94300,94300,94300,1
|
|
20240902,141900,39862700,94300,94300,94300,94300,1
|
|
20240902,141800,39768400,94300,94300,94300,94300,1
|
|
20240902,141700,39674100,94300,94300,94300,94300,0
|
|
20240902,141600,39674100,94300,94300,94300,94300,1
|
|
20240902,141500,39579800,94300,94300,94300,94300,1
|
|
20240902,141400,39485500,94300,94300,94300,94300,1
|
|
20240902,141300,39391200,94300,94300,94300,94300,2
|
|
20240902,141200,39202600,94200,94200,94200,94200,1
|
|
20240902,141100,39108400,94200,94200,94200,94200,3
|
|
20240902,141000,38825800,94300,94300,94300,94300,1
|
|
20240902,140900,38731500,94300,94200,94300,94200,47
|
|
20240902,140800,34302900,93900,93900,93900,93900,0
|
|
20240902,140700,34302900,93900,93900,93900,93900,0
|
|
20240902,140600,34302900,93900,93900,93900,93900,0
|
|
20240902,140500,34302900,93900,93900,93900,93900,0
|
|
20240902,140400,34302900,93900,93900,93900,93900,0
|
|
20240902,140300,34302900,93900,93900,93900,93900,0
|
|
20240902,140200,34302900,93900,93900,93900,93900,0
|
|
20240902,140100,34302900,93900,93900,93900,93900,0
|
|
20240902,140000,34302900,93900,93900,93900,93900,0
|
|
20240902,135900,34302900,93900,93900,93900,93900,0
|
|
20240902,135800,34302900,93900,93900,93900,93900,0
|
|
20240902,135700,34302900,93900,93900,93900,93900,0
|
|
20240902,135600,34302900,93900,93900,93900,93900,0
|
|
20240902,135500,34302900,93900,93900,93900,93900,0
|
|
20240902,135400,34302900,93900,93900,93900,93900,0
|
|
20240902,135300,34302900,93900,93900,93900,93900,0
|
|
20240902,135200,34302900,93900,93900,93900,93900,0
|
|
20240902,135100,34302900,93900,93900,93900,93900,0
|
|
20240902,135000,34302900,93900,93900,93900,93900,0
|
|
20240902,134900,34302900,93900,93900,93900,93900,0
|
|
20240902,134800,34302900,93900,93900,93900,93900,0
|
|
20240902,134700,34302900,93900,93900,93900,93900,0
|
|
20240902,134600,34302900,93900,93900,93900,93900,0
|
|
20240902,134500,34302900,93900,93900,93900,93900,0
|
|
20240902,134400,34302900,93900,93900,93900,93900,0
|
|
20240902,134300,34302900,93900,93900,93900,93900,0
|
|
20240902,134200,34302900,93900,93900,93900,93900,0
|
|
20240902,134100,34302900,93900,93900,93900,93900,0
|
|
20240902,134000,34302900,93900,93900,93900,93900,0
|
|
20240902,133900,34302900,93900,93900,93900,93900,0
|
|
20240902,133800,34302900,93900,93900,93900,93900,0
|
|
20240902,133700,34302900,93900,93900,93900,93900,0
|
|
20240902,133600,34302900,93900,93900,93900,93900,0
|
|
20240902,133500,34302900,93900,93900,93900,93900,0
|
|
20240902,133400,34302900,93900,93900,93900,93900,0
|
|
20240902,133300,34302900,93900,93900,93900,93900,0
|
|
20240902,133200,34302900,93900,93900,93900,93900,0
|
|
20240902,133100,34302900,93900,93900,93900,93900,0
|
|
20240902,133000,34302900,93900,93900,93900,93900,0
|
|
20240902,132900,34302900,93900,93900,93900,93900,0
|
|
20240902,132800,34302900,93900,93900,93900,93900,0
|
|
20240902,132700,34302900,93900,93900,93900,93900,0
|
|
20240902,132600,34302900,93900,93900,93900,93900,0
|
|
20240902,132500,34302900,93900,93900,93900,93900,0
|
|
20240902,132400,34302900,93900,93900,93900,93900,0
|
|
20240902,132300,34302900,93900,93900,93900,93900,0
|
|
20240902,132200,34302900,93900,93900,93900,93900,0
|
|
20240902,132100,34302900,93900,93900,93900,93900,0
|
|
20240902,132000,34302900,93900,93900,93900,93900,0
|
|
20240902,131900,34302900,93900,93900,93900,93900,0
|
|
20240902,131800,34302900,93900,93900,93900,93900,0
|
|
20240902,131700,34302900,93900,93900,93900,93900,0
|
|
20240902,131600,34302900,93900,93900,93900,93900,0
|
|
20240902,131500,34302900,93900,93900,93900,93900,0
|
|
20240902,131400,34302900,93900,94100,94100,93900,11
|
|
20240902,131300,33269400,94000,94000,94000,94000,0
|
|
20240902,131200,33269400,94000,94000,94000,94000,1
|
|
20240902,131100,33175400,94000,94000,94000,94000,8
|
|
20240902,131000,32423400,94000,94000,94000,94000,1
|
|
20240902,130900,32329400,94000,94000,94000,94000,0
|
|
20240902,130800,32329400,94000,94000,94000,94000,1
|
|
20240902,130700,32235400,94000,94000,94000,94000,2
|
|
20240902,130600,32047400,94000,94000,94000,94000,1
|
|
20240902,130500,31953400,94000,94000,94000,94000,1
|
|
20240902,130400,31859400,94000,94000,94000,94000,1
|
|
20240902,130300,31765400,94000,94000,94000,94000,1
|
|
20240902,130200,31671400,94000,94100,94100,94000,3
|
|
20240902,130100,31389200,94200,94200,94200,94200,1
|
|
20240902,130000,31295000,94200,94200,94200,94200,1
|
|
20240902,125900,31200800,94200,94200,94200,94200,1
|
|
20240902,125800,31106600,94200,94200,94200,94200,1
|
|
20240902,125700,31012400,94200,94200,94200,94200,1
|
|
20240902,125600,30918200,94200,94200,94200,94200,1
|
|
20240902,125500,30824000,94200,94200,94200,94200,0
|
|
20240902,125400,30824000,94200,94200,94200,94200,1
|
|
20240902,125300,30729800,94200,94200,94200,94200,1
|
|
20240902,125200,30635600,94200,94200,94200,94200,19
|
|
20240902,125100,28845800,93800,93800,93800,93800,0
|
|
20240902,125000,28845800,93800,93800,93800,93800,0
|
|
20240902,124900,28845800,93800,93800,93800,93800,0
|
|
20240902,124800,28845800,93800,93800,93800,93800,0
|
|
20240902,124700,28845800,93800,93800,93800,93800,0
|
|
20240902,124600,28845800,93800,93800,93800,93800,0
|
|
20240902,124500,28845800,93800,93800,93800,93800,0
|
|
20240902,124400,28845800,93800,93800,93800,93800,0
|
|
20240902,124300,28845800,93800,93800,93800,93800,0
|
|
20240902,124200,28845800,93800,93800,93800,93800,0
|
|
20240902,124100,28845800,93800,93800,93800,93800,0
|
|
20240902,124000,28845800,93800,93800,93800,93800,0
|
|
20240902,123900,28845800,93800,93800,93800,93800,0
|
|
20240902,123800,28845800,93800,93800,93800,93800,0
|
|
20240902,123700,28845800,93800,93800,93800,93800,0
|
|
20240902,123600,28845800,93800,93800,93800,93800,0
|
|
20240902,123500,28845800,93800,93800,93800,93800,0
|
|
20240902,123400,28845800,93800,93800,93800,93800,0
|
|
20240902,123300,28845800,93800,93800,93800,93800,0
|
|
20240902,123200,28845800,93800,93800,93800,93800,0
|
|
20240902,123100,28845800,93800,93800,93800,93800,0
|
|
20240902,123000,28845800,93800,93800,93800,93800,0
|
|
20240902,122900,28845800,93800,93800,93800,93800,0
|
|
20240902,122800,28845800,93800,94200,94200,93800,26
|
|
20240902,122700,26404200,94200,94200,94200,94200,0
|
|
20240902,122600,26404200,94200,94200,94200,94200,1
|
|
20240902,122500,26310000,94200,94200,94200,94200,1
|
|
20240902,122400,26215800,94200,94200,94200,94200,1
|
|
20240902,122300,26121600,94200,94200,94200,94200,1
|
|
20240902,122200,26027400,94200,94200,94200,94200,1
|
|
20240902,122100,25933200,94200,94200,94200,94200,1
|
|
20240902,122000,25839000,94200,94200,94200,94200,0
|
|
20240902,121900,25839000,94200,94200,94200,94200,1
|
|
20240902,121800,25744800,94200,94200,94200,94200,1
|
|
20240902,121700,25650600,94200,94200,94200,94200,1
|
|
20240902,121600,25556400,94200,94200,94200,94200,9
|
|
20240902,121500,24708600,94200,94200,94200,94200,1
|
|
20240902,121400,24614400,94200,94200,94200,94200,1
|
|
20240902,121300,24520200,94200,94200,94200,94200,0
|
|
20240902,121200,24520200,94200,94200,94200,94200,17
|
|
20240902,121100,22918800,94200,94200,94200,94200,1
|
|
20240902,121000,22824600,94200,94200,94200,94200,1
|
|
20240902,120900,22730400,94200,94200,94200,94200,1
|
|
20240902,120800,22636200,94200,94200,94200,94200,1
|
|
20240902,120700,22542000,94200,94200,94200,94200,1
|
|
20240902,120600,22447800,94200,94200,94200,94200,0
|
|
20240902,120500,22447800,94200,94200,94200,94200,1
|
|
20240902,120400,22353600,94200,94200,94200,94200,1
|
|
20240902,120300,22259400,94200,94200,94200,94200,3
|
|
20240902,120200,21976800,94300,94300,94300,94300,1
|
|
20240902,120100,21882500,94300,94300,94300,94300,1
|
|
20240902,120000,21788200,94300,94300,94300,94300,2
|
|
20240902,115900,21599600,94300,94300,94300,94300,0
|
|
20240902,115800,21599600,94300,94300,94300,94300,2
|
|
20240902,115700,21411000,94300,94300,94300,94300,1
|
|
20240902,115600,21316700,94200,94200,94200,94200,1
|
|
20240902,115500,21222500,94100,94100,94100,94100,1
|
|
20240902,115400,21128400,94200,94200,94200,94200,1
|
|
20240902,115300,21034200,94100,94100,94100,94100,0
|
|
20240902,115200,21034200,94100,94100,94100,94100,1
|
|
20240902,115100,20940100,94100,94100,94100,94100,0
|
|
20240902,115000,20940100,94100,94100,94100,94100,0
|
|
20240902,114900,20940100,94100,94100,94100,94100,0
|
|
20240902,114800,20940100,94100,94100,94100,94100,0
|
|
20240902,114700,20940100,94100,94400,94400,94100,2
|
|
20240902,114600,20751600,94400,94400,94400,94400,5
|
|
20240902,114500,20279600,94400,94400,94400,94400,0
|
|
20240902,114400,20279600,94400,94400,94400,94400,0
|
|
20240902,114300,20279600,94400,94400,94400,94400,0
|
|
20240902,114200,20279600,94400,94400,94400,94400,4
|
|
20240902,114100,19902000,94400,94400,94400,94400,0
|
|
20240902,114000,19902000,94400,94400,94400,94400,0
|
|
20240902,113900,19902000,94400,94400,94400,94400,0
|
|
20240902,113800,19902000,94400,94400,94400,94400,1
|
|
20240902,113700,19807600,94400,94400,94400,94400,0
|
|
20240902,113600,19807600,94400,94400,94400,94400,3
|
|
20240902,113500,19524400,94400,94400,94400,94400,0
|
|
20240902,113400,19524400,94400,94400,94400,94400,0
|
|
20240902,113300,19524400,94400,94500,94500,94400,5
|
|
20240902,113200,19052300,94500,94500,94500,94500,1
|
|
20240902,113100,18957800,94500,94500,94500,94500,0
|
|
20240902,113000,18957800,94500,94500,94500,94500,1
|
|
20240902,112900,18863300,94500,94500,94500,94500,1
|
|
20240902,112800,18768800,94500,94500,94500,94500,1
|
|
20240902,112700,18674300,94500,94500,94500,94500,1
|
|
20240902,112600,18579800,94500,94500,94500,94500,1
|
|
20240902,112500,18485300,94500,94500,94500,94500,2
|
|
20240902,112400,18296300,94500,94500,94500,94500,0
|
|
20240902,112300,18296300,94500,94500,94500,94500,1
|
|
20240902,112200,18201800,94400,94400,94400,94400,0
|
|
20240902,112100,18201800,94400,94400,94400,94400,0
|
|
20240902,112000,18201800,94400,94400,94400,94400,0
|
|
20240902,111900,18201800,94400,94400,94400,94400,1
|
|
20240902,111800,18107400,94400,94400,94400,94400,1
|
|
20240902,111700,18013000,94400,94400,94400,94400,0
|
|
20240902,111600,18013000,94400,94400,94400,94400,1
|
|
20240902,111500,17918600,94400,94400,94400,94400,1
|
|
20240902,111400,17824200,94400,94400,94400,94400,1
|
|
20240902,111300,17729800,94400,94400,94400,94400,1
|
|
20240902,111200,17635400,94400,94400,94400,94400,1
|
|
20240902,111100,17541000,94400,94400,94400,94400,1
|
|
20240902,111000,17446600,94400,94400,94400,94400,0
|
|
20240902,110900,17446600,94400,94400,94400,94400,1
|
|
20240902,110800,17352200,94400,94400,94400,94400,2
|
|
20240902,110700,17163400,94400,94400,94400,94400,2
|
|
20240902,110600,16974600,94400,94400,94400,94400,1
|
|
20240902,110500,16880200,94400,94400,94400,94400,1
|
|
20240902,110400,16785800,94400,94400,94400,94400,1
|
|
20240902,110300,16691400,94400,94400,94400,94400,0
|
|
20240902,110200,16691400,94400,94400,94400,94400,1
|
|
20240902,110100,16597000,94400,94400,94400,94400,1
|
|
20240902,110000,16502600,94400,94400,94400,94400,1
|
|
20240902,105900,16408200,94400,94400,94400,94400,1
|
|
20240902,105800,16313800,94400,94400,94400,94400,1
|
|
20240902,105700,16219400,94400,94400,94400,94400,1
|
|
20240902,105600,16125000,94400,94400,94400,94400,0
|
|
20240902,105500,16125000,94400,94400,94400,94400,1
|
|
20240902,105400,16030600,94400,94400,94400,94400,1
|
|
20240902,105300,15936200,94400,94400,94400,94400,1
|
|
20240902,105200,15841800,94400,94400,94400,94400,1
|
|
20240902,105100,15747400,94400,94400,94400,94400,1
|
|
20240902,105000,15653000,94400,94400,94400,94400,1
|
|
20240902,104900,15558600,94400,94400,94400,94400,31
|
|
20240902,104800,12632200,94300,94300,94300,94300,0
|
|
20240902,104700,12632200,94300,94300,94300,94300,0
|
|
20240902,104600,12632200,94300,94300,94300,94300,0
|
|
20240902,104500,12632200,94300,94300,94300,94300,0
|
|
20240902,104400,12632200,94300,94300,94300,94300,0
|
|
20240902,104300,12632200,94300,94300,94300,94300,0
|
|
20240902,104200,12632200,94300,94300,94300,94300,1
|
|
20240902,104100,12537900,94200,94200,94200,94200,0
|
|
20240902,104000,12537900,94200,94200,94200,94200,0
|
|
20240902,103900,12537900,94200,94200,94200,94200,0
|
|
20240902,103800,12537900,94200,94200,94200,94200,1
|
|
20240902,103700,12443700,93800,93800,93800,93800,0
|
|
20240902,103600,12443700,93800,93800,93800,93800,0
|
|
20240902,103500,12443700,93800,93800,93800,93800,0
|
|
20240902,103400,12443700,93800,93800,93800,93800,0
|
|
20240902,103300,12443700,93800,93800,93800,93800,0
|
|
20240902,103200,12443700,93800,93800,93800,93800,0
|
|
20240902,103100,12443700,93800,93800,93800,93800,0
|
|
20240902,103000,12443700,93800,93800,93800,93800,0
|
|
20240902,102900,12443700,93800,93800,93800,93800,0
|
|
20240902,102800,12443700,93800,93800,93800,93800,0
|
|
20240902,102700,12443700,93800,93800,93800,93800,0
|
|
20240902,102600,12443700,93800,93800,93800,93800,0
|
|
20240902,102500,12443700,93800,93800,93800,93800,0
|
|
20240902,102400,12443700,93800,93800,93800,93800,0
|
|
20240902,102300,12443700,93800,93800,93800,93800,0
|
|
20240902,102200,12443700,93800,93800,93800,93800,0
|
|
20240902,102100,12443700,93800,93800,93800,93800,0
|
|
20240902,102000,12443700,93800,93800,93800,93800,0
|
|
20240902,101900,12443700,93800,93800,93800,93800,0
|
|
20240902,101800,12443700,93800,93800,93800,93800,0
|
|
20240902,101700,12443700,93800,93800,93800,93800,0
|
|
20240902,101600,12443700,93800,93800,93800,93800,0
|
|
20240902,101500,12443700,93800,93800,93800,93800,0
|
|
20240902,101400,12443700,93800,93800,93800,93800,0
|
|
20240902,101300,12443700,93800,93800,93800,93800,0
|
|
20240902,101200,12443700,93800,94400,94400,93800,53
|
|
20240902,101100,7461900,94500,94500,94500,94500,1
|
|
20240902,101000,7367400,94500,94500,94500,94500,1
|
|
20240902,100900,7272900,94500,94500,94500,94500,2
|
|
20240902,100800,7083900,94500,94500,94500,94500,1
|
|
20240902,100700,6989400,94500,94500,94500,94500,0
|
|
20240902,100600,6989400,94500,94500,94500,94500,1
|
|
20240902,100500,6894900,94500,94500,94500,94500,1
|
|
20240902,100400,6800400,94500,94500,94500,94500,1
|
|
20240902,100300,6705900,94500,94500,94500,94500,1
|
|
20240902,100200,6611400,94500,94500,94500,94500,1
|
|
20240902,100100,6516900,94500,94500,94500,94500,2
|
|
20240902,100000,6327900,94500,94500,94500,94500,1
|
|
20240902,095900,6233400,94500,94500,94500,94500,1
|
|
20240902,095800,6138900,94400,94400,94400,94400,0
|
|
20240902,095700,6138900,94400,94400,94400,94400,1
|
|
20240902,095600,6044500,94500,94500,94500,94500,1
|
|
20240902,095500,5950000,94500,94500,94500,94500,1
|
|
20240902,095400,5855500,94500,94500,94500,94500,1
|
|
20240902,095300,5761000,94500,94500,94500,94500,0
|
|
20240902,095200,5761000,94500,94500,94500,94500,1
|
|
20240902,095100,5666500,94500,94500,94500,94500,1
|
|
20240902,095000,5572000,94500,94500,94500,94500,1
|
|
20240902,094900,5477500,94500,94500,94500,94500,1
|
|
20240902,094800,5383000,94500,94500,94500,94500,1
|
|
20240902,094700,5288500,94500,94500,94500,94500,1
|
|
20240902,094600,5194000,94500,94500,94500,94500,0
|
|
20240902,094500,5194000,94500,94500,94500,94500,2
|
|
20240902,094400,5005000,94500,94500,94500,94500,1
|
|
20240902,094300,4910500,94500,94500,94500,94500,1
|
|
20240902,094200,4816000,94500,94500,94500,94500,1
|
|
20240902,094100,4721500,94500,94500,94500,94500,2
|
|
20240902,094000,4532500,94500,94500,94500,94500,1
|
|
20240902,093900,4438000,94500,94500,94500,94500,0
|
|
20240902,093800,4438000,94500,94500,94500,94500,1
|
|
20240902,093700,4343500,94500,94500,94500,94500,1
|
|
20240902,093600,4249000,94500,94500,94500,94500,3
|
|
20240902,093500,3965500,94500,94500,94500,94500,6
|
|
20240902,093400,3398500,94500,94500,94500,94500,1
|
|
20240902,093300,3304000,94500,94500,94500,94500,1
|
|
20240902,093200,3209500,94500,94500,94500,94500,0
|
|
20240902,093100,3209500,94500,94500,94500,94500,1
|
|
20240902,093000,3115000,94500,94500,94500,94500,2
|
|
20240902,092900,2926000,94500,94500,94500,94500,1
|
|
20240902,092800,2831500,94400,94400,94400,94400,0
|
|
20240902,092700,2831500,94400,94400,94400,94400,4
|
|
20240902,092600,2453900,94300,94300,94300,94300,0
|
|
20240902,092500,2453900,94300,94300,94300,94300,0
|
|
20240902,092400,2453900,94300,94300,94300,94300,0
|
|
20240902,092300,2453900,94300,94300,94300,94300,0
|
|
20240902,092200,2453900,94300,94300,94300,94300,0
|
|
20240902,092100,2453900,94300,94300,94300,94300,0
|
|
20240902,092000,2453900,94300,94300,94300,94300,1
|
|
20240902,091900,2359600,94300,94500,94500,94300,5
|
|
20240902,091800,1887900,94500,94500,94500,94500,0
|
|
20240902,091700,1887900,94500,94500,94500,94500,1
|
|
20240902,091600,1793400,94500,94500,94500,94500,1
|
|
20240902,091500,1698900,94500,94400,94500,94400,7
|
|
20240902,091400,1037700,94200,94200,94200,94200,0
|
|
20240902,091300,1037700,94200,94200,94200,94200,0
|
|
20240902,091200,1037700,94200,94200,94200,94200,0
|
|
20240902,091100,1037700,94200,94200,94200,94200,0
|
|
20240902,091000,1037700,94200,94200,94200,94200,0
|
|
20240902,090900,1037700,94200,94200,94200,94200,0
|
|
20240902,090800,1037700,94200,94200,94200,94200,0
|
|
20240902,090700,1037700,94200,94200,94200,94200,0
|
|
20240902,090600,1037700,94200,94200,94200,94200,0
|
|
20240902,090500,1037700,94200,94500,94500,94200,2
|
|
20240902,090400,849000,94500,94500,94500,94500,0
|
|
20240902,090300,849000,94500,94500,94500,94500,1
|
|
20240902,090200,754500,94500,94500,94500,94500,1
|
|
20240902,090100,660000,94500,94500,94500,94500,1
|
|
20240902,090000,565500,94500,94200,94500,94200,6
|