674 lines
34 KiB
CSV
674 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240903,201100,66550700,94100,94100,94100,94100,39
|
|
20240903,201000,66550700,94100,94100,94100,94100,0
|
|
20240903,200900,66550700,94100,94100,94100,94100,0
|
|
20240903,200800,66550700,94100,94100,94100,94100,0
|
|
20240903,200700,66550700,94100,94100,94100,94100,0
|
|
20240903,200600,66550700,94100,94100,94100,94100,0
|
|
20240903,200500,66550700,94100,94100,94100,94100,0
|
|
20240903,200400,66550700,94100,94100,94100,94100,0
|
|
20240903,200300,66550700,94100,94100,94100,94100,0
|
|
20240903,200200,66550700,94100,94100,94100,94100,0
|
|
20240903,200100,66550700,94100,94100,94100,94100,0
|
|
20240903,200000,66550700,94100,94100,94100,94100,0
|
|
20240903,195900,66550700,94100,94100,94100,94100,0
|
|
20240903,195800,66550700,94100,94100,94100,94100,0
|
|
20240903,195700,66550700,94100,94100,94100,94100,0
|
|
20240903,195600,66550700,94100,94100,94100,94100,0
|
|
20240903,195500,66550700,94100,94100,94100,94100,0
|
|
20240903,195400,66550700,94100,94100,94100,94100,0
|
|
20240903,195300,66550700,94100,94100,94100,94100,0
|
|
20240903,195200,66550700,94100,94100,94100,94100,0
|
|
20240903,195100,66550700,94100,94100,94100,94100,0
|
|
20240903,195000,66550700,94100,94100,94100,94100,0
|
|
20240903,194900,66550700,94100,94100,94100,94100,0
|
|
20240903,194800,66550700,94100,94100,94100,94100,0
|
|
20240903,194700,66550700,94100,94100,94100,94100,0
|
|
20240903,194600,66550700,94100,94100,94100,94100,0
|
|
20240903,194500,66550700,94100,94100,94100,94100,0
|
|
20240903,194400,66550700,94100,94100,94100,94100,0
|
|
20240903,194300,66550700,94100,94100,94100,94100,0
|
|
20240903,194200,66550700,94100,94100,94100,94100,0
|
|
20240903,194100,66550700,94100,94100,94100,94100,39
|
|
20240903,194000,66550700,94100,94100,94100,94100,0
|
|
20240903,193900,66550700,94100,94100,94100,94100,0
|
|
20240903,193800,66550700,94100,94100,94100,94100,0
|
|
20240903,193700,66550700,94100,94100,94100,94100,0
|
|
20240903,193600,66550700,94100,94100,94100,94100,0
|
|
20240903,193500,66550700,94100,94100,94100,94100,0
|
|
20240903,193400,66550700,94100,94100,94100,94100,0
|
|
20240903,193300,66550700,94100,94100,94100,94100,0
|
|
20240903,193200,66550700,94100,94100,94100,94100,0
|
|
20240903,193100,66550700,94100,94100,94100,94100,0
|
|
20240903,193000,66550700,94100,94100,94100,94100,0
|
|
20240903,192900,66550700,94100,94100,94100,94100,0
|
|
20240903,192800,66550700,94100,94100,94100,94100,0
|
|
20240903,192700,66550700,94100,94100,94100,94100,0
|
|
20240903,192600,66550700,94100,94100,94100,94100,0
|
|
20240903,192500,66550700,94100,94100,94100,94100,0
|
|
20240903,192400,66550700,94100,94100,94100,94100,0
|
|
20240903,192300,66550700,94100,94100,94100,94100,0
|
|
20240903,192200,66550700,94100,94100,94100,94100,0
|
|
20240903,192100,66550700,94100,94100,94100,94100,0
|
|
20240903,192000,66550700,94100,94100,94100,94100,0
|
|
20240903,191900,66550700,94100,94100,94100,94100,0
|
|
20240903,191800,66550700,94100,94100,94100,94100,0
|
|
20240903,191700,66550700,94100,94100,94100,94100,0
|
|
20240903,191600,66550700,94100,94100,94100,94100,0
|
|
20240903,191500,66550700,94100,94100,94100,94100,0
|
|
20240903,191400,66550700,94100,94100,94100,94100,0
|
|
20240903,191300,66550700,94100,94100,94100,94100,0
|
|
20240903,191200,66550700,94100,94100,94100,94100,0
|
|
20240903,191100,66550700,94100,94100,94100,94100,39
|
|
20240903,191000,66550700,94100,94100,94100,94100,0
|
|
20240903,190900,66550700,94100,94100,94100,94100,0
|
|
20240903,190800,66550700,94100,94100,94100,94100,0
|
|
20240903,190700,66550700,94100,94100,94100,94100,0
|
|
20240903,190600,66550700,94100,94100,94100,94100,0
|
|
20240903,190500,66550700,94100,94100,94100,94100,0
|
|
20240903,190400,66550700,94100,94100,94100,94100,0
|
|
20240903,190300,66550700,94100,94100,94100,94100,0
|
|
20240903,190200,66550700,94100,94100,94100,94100,0
|
|
20240903,190100,66550700,94100,94100,94100,94100,0
|
|
20240903,190000,66550700,94100,94100,94100,94100,0
|
|
20240903,185900,66550700,94100,94100,94100,94100,0
|
|
20240903,185800,66550700,94100,94100,94100,94100,0
|
|
20240903,185700,66550700,94100,94100,94100,94100,0
|
|
20240903,185600,66550700,94100,94100,94100,94100,0
|
|
20240903,185500,66550700,94100,94100,94100,94100,0
|
|
20240903,185400,66550700,94100,94100,94100,94100,0
|
|
20240903,185300,66550700,94100,94100,94100,94100,0
|
|
20240903,185200,66550700,94100,94100,94100,94100,0
|
|
20240903,185100,66550700,94100,94100,94100,94100,0
|
|
20240903,185000,66550700,94100,94100,94100,94100,0
|
|
20240903,184900,66550700,94100,94100,94100,94100,0
|
|
20240903,184800,66550700,94100,94100,94100,94100,0
|
|
20240903,184700,66550700,94100,94100,94100,94100,0
|
|
20240903,184600,66550700,94100,94100,94100,94100,0
|
|
20240903,184500,66550700,94100,94100,94100,94100,0
|
|
20240903,184400,66550700,94100,94100,94100,94100,0
|
|
20240903,184300,66550700,94100,94100,94100,94100,0
|
|
20240903,184200,66550700,94100,94100,94100,94100,0
|
|
20240903,184100,66550700,94100,94100,94100,94100,39
|
|
20240903,184000,66550700,94100,94100,94100,94100,0
|
|
20240903,183900,66550700,94100,94100,94100,94100,0
|
|
20240903,183800,66550700,94100,94100,94100,94100,0
|
|
20240903,183700,66550700,94100,94100,94100,94100,0
|
|
20240903,183600,66550700,94100,94100,94100,94100,0
|
|
20240903,183500,66550700,94100,94100,94100,94100,0
|
|
20240903,183400,66550700,94100,94100,94100,94100,0
|
|
20240903,183300,66550700,94100,94100,94100,94100,0
|
|
20240903,183200,66550700,94100,94100,94100,94100,0
|
|
20240903,183100,66550700,94100,94100,94100,94100,0
|
|
20240903,183000,66550700,94100,94100,94100,94100,0
|
|
20240903,182900,66550700,94100,94100,94100,94100,0
|
|
20240903,182800,66550700,94100,94100,94100,94100,0
|
|
20240903,182700,66550700,94100,94100,94100,94100,0
|
|
20240903,182600,66550700,94100,94100,94100,94100,0
|
|
20240903,182500,66550700,94100,94100,94100,94100,0
|
|
20240903,182400,66550700,94100,94100,94100,94100,0
|
|
20240903,182300,66550700,94100,94100,94100,94100,0
|
|
20240903,182200,66550700,94100,94100,94100,94100,0
|
|
20240903,182100,66550700,94100,94100,94100,94100,0
|
|
20240903,182000,66550700,94100,94100,94100,94100,0
|
|
20240903,181900,66550700,94100,94100,94100,94100,0
|
|
20240903,181800,66550700,94100,94100,94100,94100,0
|
|
20240903,181700,66550700,94100,94100,94100,94100,0
|
|
20240903,181600,66550700,94100,94100,94100,94100,0
|
|
20240903,181500,66550700,94100,94100,94100,94100,0
|
|
20240903,181400,66550700,94100,94100,94100,94100,0
|
|
20240903,181300,66550700,94100,94100,94100,94100,0
|
|
20240903,181200,66550700,94100,94100,94100,94100,0
|
|
20240903,181100,66550700,94100,94100,94100,94100,39
|
|
20240903,181000,66550700,94100,94100,94100,94100,0
|
|
20240903,180900,66550700,94100,94100,94100,94100,0
|
|
20240903,180800,66550700,94100,94100,94100,94100,0
|
|
20240903,180700,66550700,94100,94100,94100,94100,0
|
|
20240903,180600,66550700,94100,94100,94100,94100,0
|
|
20240903,180500,66550700,94100,94100,94100,94100,0
|
|
20240903,180400,66550700,94100,94100,94100,94100,0
|
|
20240903,180300,66550700,94100,94100,94100,94100,0
|
|
20240903,180200,66550700,94100,94100,94100,94100,0
|
|
20240903,180100,66550700,94100,94100,94100,94100,0
|
|
20240903,180000,66550700,94100,94100,94100,94100,0
|
|
20240903,175900,66550700,94100,94100,94100,94100,0
|
|
20240903,175800,66550700,94100,94100,94100,94100,0
|
|
20240903,175700,66550700,94100,94100,94100,94100,0
|
|
20240903,175600,66550700,94100,94100,94100,94100,0
|
|
20240903,175500,66550700,94100,94100,94100,94100,0
|
|
20240903,175400,66550700,94100,94100,94100,94100,0
|
|
20240903,175300,66550700,94100,94100,94100,94100,0
|
|
20240903,175200,66550700,94100,94100,94100,94100,0
|
|
20240903,175100,66550700,94100,94100,94100,94100,0
|
|
20240903,175000,66550700,94100,94100,94100,94100,0
|
|
20240903,174900,66550700,94100,94100,94100,94100,0
|
|
20240903,174800,66550700,94100,94100,94100,94100,0
|
|
20240903,174700,66550700,94100,94100,94100,94100,0
|
|
20240903,174600,66550700,94100,94100,94100,94100,0
|
|
20240903,174500,66550700,94100,94100,94100,94100,0
|
|
20240903,174400,66550700,94100,94100,94100,94100,0
|
|
20240903,174300,66550700,94100,94100,94100,94100,0
|
|
20240903,174200,66550700,94100,94100,94100,94100,0
|
|
20240903,174100,66550700,94100,94100,94100,94100,39
|
|
20240903,174000,66550700,94100,94100,94100,94100,0
|
|
20240903,173900,66550700,94100,94100,94100,94100,0
|
|
20240903,173800,66550700,94100,94100,94100,94100,0
|
|
20240903,173700,66550700,94100,94100,94100,94100,0
|
|
20240903,173600,66550700,94100,94100,94100,94100,0
|
|
20240903,173500,66550700,94100,94100,94100,94100,0
|
|
20240903,173400,66550700,94100,94100,94100,94100,0
|
|
20240903,173300,66550700,94100,94100,94100,94100,0
|
|
20240903,173200,66550700,94100,94100,94100,94100,0
|
|
20240903,173100,66550700,94100,94100,94100,94100,0
|
|
20240903,173000,66550700,94100,94100,94100,94100,0
|
|
20240903,172900,66550700,94100,94100,94100,94100,0
|
|
20240903,172800,66550700,94100,94100,94100,94100,0
|
|
20240903,172700,66550700,94100,94100,94100,94100,0
|
|
20240903,172600,66550700,94100,94100,94100,94100,0
|
|
20240903,172500,66550700,94100,94100,94100,94100,0
|
|
20240903,172400,66550700,94100,94100,94100,94100,0
|
|
20240903,172300,66550700,94100,94100,94100,94100,0
|
|
20240903,172200,66550700,94100,94100,94100,94100,0
|
|
20240903,172100,66550700,94100,94100,94100,94100,0
|
|
20240903,172000,66550700,94100,94100,94100,94100,0
|
|
20240903,171900,66550700,94100,94100,94100,94100,0
|
|
20240903,171800,66550700,94100,94100,94100,94100,0
|
|
20240903,171700,66550700,94100,94100,94100,94100,0
|
|
20240903,171600,66550700,94100,94100,94100,94100,0
|
|
20240903,171500,66550700,94100,94100,94100,94100,0
|
|
20240903,171400,66550700,94100,94100,94100,94100,0
|
|
20240903,171300,66550700,94100,94100,94100,94100,0
|
|
20240903,171200,66550700,94100,94100,94100,94100,0
|
|
20240903,171100,66550700,94100,94100,94100,94100,39
|
|
20240903,171000,66550700,94100,94100,94100,94100,0
|
|
20240903,170900,66550700,94100,94100,94100,94100,0
|
|
20240903,170800,66550700,94100,94100,94100,94100,0
|
|
20240903,170700,66550700,94100,94100,94100,94100,0
|
|
20240903,170600,66550700,94100,94100,94100,94100,0
|
|
20240903,170500,66550700,94100,94100,94100,94100,0
|
|
20240903,170400,66550700,94100,94100,94100,94100,0
|
|
20240903,170300,66550700,94100,94100,94100,94100,0
|
|
20240903,170200,66550700,94100,94100,94100,94100,0
|
|
20240903,170100,66550700,94100,94100,94100,94100,0
|
|
20240903,170000,66550700,94100,94100,94100,94100,0
|
|
20240903,165900,66550700,94100,94100,94100,94100,0
|
|
20240903,165800,66550700,94100,94100,94100,94100,0
|
|
20240903,165700,66550700,94100,94100,94100,94100,0
|
|
20240903,165600,66550700,94100,94100,94100,94100,0
|
|
20240903,165500,66550700,94100,94100,94100,94100,0
|
|
20240903,165400,66550700,94100,94100,94100,94100,0
|
|
20240903,165300,66550700,94100,94100,94100,94100,0
|
|
20240903,165200,66550700,94100,94100,94100,94100,0
|
|
20240903,165100,66550700,94100,94100,94100,94100,0
|
|
20240903,165000,66550700,94100,94100,94100,94100,0
|
|
20240903,164900,66550700,94100,94100,94100,94100,0
|
|
20240903,164800,66550700,94100,94100,94100,94100,0
|
|
20240903,164700,66550700,94100,94100,94100,94100,0
|
|
20240903,164600,66550700,94100,94100,94100,94100,0
|
|
20240903,164500,66550700,94100,94100,94100,94100,0
|
|
20240903,164400,66550700,94100,94100,94100,94100,0
|
|
20240903,164300,66550700,94100,94100,94100,94100,0
|
|
20240903,164200,66550700,94100,94100,94100,94100,0
|
|
20240903,164100,66550700,94100,94100,94100,94100,39
|
|
20240903,164000,66550700,94100,94100,94100,94100,0
|
|
20240903,163900,66550700,94100,94100,94100,94100,0
|
|
20240903,163800,66550700,94100,94100,94100,94100,0
|
|
20240903,163700,66550700,94100,94100,94100,94100,0
|
|
20240903,163600,66550700,94100,94100,94100,94100,0
|
|
20240903,163500,66550700,94100,94100,94100,94100,0
|
|
20240903,163400,66550700,94100,94100,94100,94100,0
|
|
20240903,163300,66550700,94100,94100,94100,94100,0
|
|
20240903,163200,66550700,94100,94100,94100,94100,0
|
|
20240903,163100,66550700,94100,94100,94100,94100,0
|
|
20240903,163000,66550700,94100,94100,94100,94100,0
|
|
20240903,162900,66550700,94100,94100,94100,94100,0
|
|
20240903,162800,66550700,94100,94100,94100,94100,0
|
|
20240903,162700,66550700,94100,94100,94100,94100,0
|
|
20240903,162600,66550700,94100,94100,94100,94100,0
|
|
20240903,162500,66550700,94100,94100,94100,94100,0
|
|
20240903,162400,66550700,94100,94100,94100,94100,0
|
|
20240903,162300,66550700,94100,94100,94100,94100,0
|
|
20240903,162200,66550700,94100,94100,94100,94100,0
|
|
20240903,162100,66550700,94100,94100,94100,94100,0
|
|
20240903,162000,66550700,94100,94100,94100,94100,0
|
|
20240903,161900,66550700,94100,94100,94100,94100,0
|
|
20240903,161800,66550700,94100,94100,94100,94100,0
|
|
20240903,161700,66550700,94100,94100,94100,94100,0
|
|
20240903,161600,66550700,94100,94100,94100,94100,0
|
|
20240903,161500,66550700,94100,94100,94100,94100,0
|
|
20240903,161400,66550700,94100,94100,94100,94100,0
|
|
20240903,161300,66550700,94100,94100,94100,94100,0
|
|
20240903,161200,66550700,94100,94100,94100,94100,0
|
|
20240903,161100,66550700,94100,94100,94100,94100,39
|
|
20240903,161000,66550700,94100,94100,94100,94100,0
|
|
20240903,160900,66550700,94100,94100,94100,94100,0
|
|
20240903,160800,66550700,94100,94100,94100,94100,0
|
|
20240903,160700,66550700,94100,94100,94100,94100,0
|
|
20240903,160600,66550700,94100,94100,94100,94100,0
|
|
20240903,160500,66550700,94100,94100,94100,94100,0
|
|
20240903,160400,66550700,94100,94100,94100,94100,0
|
|
20240903,160300,66550700,94100,94100,94100,94100,0
|
|
20240903,160200,66550700,94100,94100,94100,94100,0
|
|
20240903,160100,66550700,94100,94100,94100,94100,0
|
|
20240903,160000,66550700,94100,94100,94100,94100,0
|
|
20240903,155900,66550700,94100,94100,94100,94100,0
|
|
20240903,155800,66550700,94100,94100,94100,94100,0
|
|
20240903,155700,66550700,94100,94100,94100,94100,0
|
|
20240903,155600,66550700,94100,94100,94100,94100,0
|
|
20240903,155500,66550700,94100,94100,94100,94100,0
|
|
20240903,155400,66550700,94100,94100,94100,94100,0
|
|
20240903,155300,66550700,94100,94100,94100,94100,0
|
|
20240903,155200,66550700,94100,94100,94100,94100,0
|
|
20240903,155100,66550700,94100,94100,94100,94100,0
|
|
20240903,155000,66550700,94100,94100,94100,94100,0
|
|
20240903,154900,66550700,94100,94100,94100,94100,0
|
|
20240903,154800,66550700,94100,94100,94100,94100,0
|
|
20240903,154700,66550700,94100,94100,94100,94100,0
|
|
20240903,154600,66550700,94100,94100,94100,94100,0
|
|
20240903,154500,66550700,94100,94100,94100,94100,0
|
|
20240903,154400,66550700,94100,94100,94100,94100,0
|
|
20240903,154300,66550700,94100,94100,94100,94100,0
|
|
20240903,154200,66550700,94100,94100,94100,94100,0
|
|
20240903,154100,66550700,94100,94100,94100,94100,39
|
|
20240903,154000,66550700,94100,94100,94100,94100,0
|
|
20240903,153900,66550700,94100,94100,94100,94100,0
|
|
20240903,153800,66550700,94100,94100,94100,94100,0
|
|
20240903,153700,66550700,94100,94100,94100,94100,0
|
|
20240903,153600,66550700,94100,94100,94100,94100,0
|
|
20240903,153500,66550700,94100,94100,94100,94100,0
|
|
20240903,153400,66550700,94100,94100,94100,94100,0
|
|
20240903,153300,66550700,94100,94100,94100,94100,0
|
|
20240903,153200,66550700,94100,94100,94100,94100,0
|
|
20240903,153100,66550700,94100,94100,94100,94100,0
|
|
20240903,153000,66550700,94100,94100,94100,94100,39
|
|
20240903,152900,62880800,94100,94100,94100,94100,0
|
|
20240903,152800,62880800,94100,94100,94100,94100,0
|
|
20240903,152700,62880800,94100,94100,94100,94100,0
|
|
20240903,152600,62880800,94100,94100,94100,94100,0
|
|
20240903,152500,62880800,94100,94100,94100,94100,0
|
|
20240903,152400,62880800,94100,94100,94100,94100,0
|
|
20240903,152300,62880800,94100,94100,94100,94100,0
|
|
20240903,152200,62880800,94100,94100,94100,94100,0
|
|
20240903,152100,62880800,94100,94100,94100,94100,0
|
|
20240903,152000,62880800,94100,94100,94100,94100,0
|
|
20240903,151900,62880800,94100,94100,94100,94100,1
|
|
20240903,151800,62786700,94600,94600,94600,94600,0
|
|
20240903,151700,62786700,94600,94600,94600,94600,0
|
|
20240903,151600,62786700,94600,94600,94600,94600,0
|
|
20240903,151500,62786700,94600,94600,94600,94600,0
|
|
20240903,151400,62786700,94600,94600,94600,94600,0
|
|
20240903,151300,62786700,94600,94600,94600,94600,0
|
|
20240903,151200,62786700,94600,94600,94600,94600,0
|
|
20240903,151100,62786700,94600,94600,94600,94600,0
|
|
20240903,151000,62786700,94600,94600,94600,94600,0
|
|
20240903,150900,62786700,94600,94600,94600,94600,0
|
|
20240903,150800,62786700,94600,94600,94600,94600,0
|
|
20240903,150700,62786700,94600,94600,94600,94600,0
|
|
20240903,150600,62786700,94600,94600,94600,94600,0
|
|
20240903,150500,62786700,94600,94600,94600,94600,0
|
|
20240903,150400,62786700,94600,94600,94600,94600,0
|
|
20240903,150300,62786700,94600,94600,94600,94600,0
|
|
20240903,150200,62786700,94600,94600,94600,94600,0
|
|
20240903,150100,62786700,94600,94600,94600,94600,0
|
|
20240903,150000,62786700,94600,94600,94600,94600,0
|
|
20240903,145900,62786700,94600,94600,94600,94600,0
|
|
20240903,145800,62786700,94600,94600,94600,94600,0
|
|
20240903,145700,62786700,94600,94600,94600,94600,0
|
|
20240903,145600,62786700,94600,94600,94600,94600,0
|
|
20240903,145500,62786700,94600,94600,94600,94600,0
|
|
20240903,145400,62786700,94600,94600,94600,94600,0
|
|
20240903,145300,62786700,94600,94600,94600,94600,0
|
|
20240903,145200,62786700,94600,94600,94600,94600,0
|
|
20240903,145100,62786700,94600,94600,94600,94600,0
|
|
20240903,145000,62786700,94600,94600,94600,94600,1
|
|
20240903,144900,62692100,94500,94500,94500,94500,0
|
|
20240903,144800,62692100,94500,94500,94500,94500,1
|
|
20240903,144700,62597600,94500,94500,94500,94500,1
|
|
20240903,144600,62503100,94500,94500,94500,94500,1
|
|
20240903,144500,62408600,94500,94500,94500,94500,1
|
|
20240903,144400,62314100,94500,94500,94500,94500,0
|
|
20240903,144300,62314100,94500,94500,94500,94500,1
|
|
20240903,144200,62219600,94500,94500,94500,94500,1
|
|
20240903,144100,62125100,94500,94500,94500,94500,1
|
|
20240903,144000,62030600,94500,94500,94500,94500,0
|
|
20240903,143900,62030600,94500,94500,94500,94500,1
|
|
20240903,143800,61936100,94500,94500,94500,94500,1
|
|
20240903,143700,61841600,94600,94600,94600,94600,1
|
|
20240903,143600,61747000,94600,94600,94600,94600,1
|
|
20240903,143500,61652400,94600,94600,94600,94600,0
|
|
20240903,143400,61652400,94600,94600,94600,94600,1
|
|
20240903,143300,61557800,94600,94600,94600,94600,1
|
|
20240903,143200,61463200,94600,94600,94600,94600,1
|
|
20240903,143100,61368600,94600,94600,94600,94600,1
|
|
20240903,143000,61274000,94600,94600,94600,94600,0
|
|
20240903,142900,61274000,94600,94600,94600,94600,1
|
|
20240903,142800,61179400,94600,94600,94600,94600,1
|
|
20240903,142700,61084800,94600,94600,94600,94600,1
|
|
20240903,142600,60990200,94600,94600,94600,94600,0
|
|
20240903,142500,60990200,94600,94600,94600,94600,4
|
|
20240903,142400,60611800,94500,94500,94500,94500,2
|
|
20240903,142300,60422800,94500,94500,94500,94500,1
|
|
20240903,142200,60328300,94500,94500,94500,94500,2
|
|
20240903,142100,60139300,94500,94500,94500,94500,0
|
|
20240903,142000,60139300,94500,94500,94500,94500,0
|
|
20240903,141900,60139300,94500,94500,94500,94500,1
|
|
20240903,141800,60044800,94500,94500,94500,94500,2
|
|
20240903,141700,59855800,94500,94600,94600,94500,4
|
|
20240903,141600,59477700,94500,94500,94500,94500,0
|
|
20240903,141500,59477700,94500,94500,94500,94500,0
|
|
20240903,141400,59477700,94500,94500,94500,94500,0
|
|
20240903,141300,59477700,94500,94500,94500,94500,0
|
|
20240903,141200,59477700,94500,94500,94500,94500,0
|
|
20240903,141100,59477700,94500,94500,94500,94500,0
|
|
20240903,141000,59477700,94500,94500,94500,94500,2
|
|
20240903,140900,59288700,94500,94500,94500,94500,0
|
|
20240903,140800,59288700,94500,94500,94500,94500,4
|
|
20240903,140700,58910700,94500,94500,94500,94500,0
|
|
20240903,140600,58910700,94500,94500,94500,94500,0
|
|
20240903,140500,58910700,94500,94500,94500,94500,0
|
|
20240903,140400,58910700,94500,94500,94500,94500,0
|
|
20240903,140300,58910700,94500,94500,94500,94500,3
|
|
20240903,140200,58627200,94500,94500,94500,94500,0
|
|
20240903,140100,58627200,94500,94500,94500,94500,0
|
|
20240903,140000,58627200,94500,94500,94500,94500,1
|
|
20240903,135900,58532700,94600,94400,94700,94400,53
|
|
20240903,135800,53520500,94000,94000,94000,94000,0
|
|
20240903,135700,53520500,94000,94000,94000,94000,0
|
|
20240903,135600,53520500,94000,94000,94000,94000,0
|
|
20240903,135500,53520500,94000,94000,94000,94000,0
|
|
20240903,135400,53520500,94000,94000,94000,94000,0
|
|
20240903,135300,53520500,94000,94000,94000,94000,0
|
|
20240903,135200,53520500,94000,94000,94000,94000,0
|
|
20240903,135100,53520500,94000,94000,94000,94000,0
|
|
20240903,135000,53520500,94000,94000,94000,94000,0
|
|
20240903,134900,53520500,94000,94000,94000,94000,0
|
|
20240903,134800,53520500,94000,94000,94000,94000,0
|
|
20240903,134700,53520500,94000,94000,94000,94000,0
|
|
20240903,134600,53520500,94000,94000,94000,94000,0
|
|
20240903,134500,53520500,94000,94000,94000,94000,0
|
|
20240903,134400,53520500,94000,94000,94000,94000,0
|
|
20240903,134300,53520500,94000,94000,94000,94000,0
|
|
20240903,134200,53520500,94000,94000,94000,94000,0
|
|
20240903,134100,53520500,94000,94000,94000,94000,0
|
|
20240903,134000,53520500,94000,94000,94000,94000,0
|
|
20240903,133900,53520500,94000,94000,94000,94000,0
|
|
20240903,133800,53520500,94000,94000,94000,94000,0
|
|
20240903,133700,53520500,94000,94000,94000,94000,0
|
|
20240903,133600,53520500,94000,94000,94000,94000,0
|
|
20240903,133500,53520500,94000,94000,94000,94000,0
|
|
20240903,133400,53520500,94000,94000,94000,94000,0
|
|
20240903,133300,53520500,94000,94000,94000,94000,0
|
|
20240903,133200,53520500,94000,94000,94000,94000,0
|
|
20240903,133100,53520500,94000,94000,94000,94000,0
|
|
20240903,133000,53520500,94000,94000,94000,94000,0
|
|
20240903,132900,53520500,94000,94000,94000,94000,0
|
|
20240903,132800,53520500,94000,94000,94000,94000,0
|
|
20240903,132700,53520500,94000,94000,94000,94000,0
|
|
20240903,132600,53520500,94000,94000,94000,94000,0
|
|
20240903,132500,53520500,94000,94000,94000,94000,0
|
|
20240903,132400,53520500,94000,94000,94000,94000,0
|
|
20240903,132300,53520500,94000,94000,94000,94000,0
|
|
20240903,132200,53520500,94000,94000,94000,94000,0
|
|
20240903,132100,53520500,94000,94000,94000,94000,0
|
|
20240903,132000,53520500,94000,94000,94000,94000,0
|
|
20240903,131900,53520500,94000,94000,94000,94000,0
|
|
20240903,131800,53520500,94000,94000,94000,94000,0
|
|
20240903,131700,53520500,94000,94000,94000,94000,0
|
|
20240903,131600,53520500,94000,94000,94000,94000,0
|
|
20240903,131500,53520500,94000,94000,94000,94000,0
|
|
20240903,131400,53520500,94000,94000,94000,94000,0
|
|
20240903,131300,53520500,94000,94000,94000,94000,0
|
|
20240903,131200,53520500,94000,94000,94000,94000,0
|
|
20240903,131100,53520500,94000,94000,94000,94000,0
|
|
20240903,131000,53520500,94000,94000,94000,94000,0
|
|
20240903,130900,53520500,94000,94000,94000,94000,20
|
|
20240903,130800,51640500,93900,93900,93900,93900,0
|
|
20240903,130700,51640500,93900,93900,93900,93900,0
|
|
20240903,130600,51640500,93900,93900,93900,93900,0
|
|
20240903,130500,51640500,93900,93900,93900,93900,0
|
|
20240903,130400,51640500,93900,93900,93900,93900,0
|
|
20240903,130300,51640500,93900,93900,93900,93900,0
|
|
20240903,130200,51640500,93900,93900,93900,93900,0
|
|
20240903,130100,51640500,93900,93900,93900,93900,0
|
|
20240903,130000,51640500,93900,93900,93900,93900,0
|
|
20240903,125900,51640500,93900,93900,93900,93900,0
|
|
20240903,125800,51640500,93900,93900,93900,93900,0
|
|
20240903,125700,51640500,93900,93900,93900,93900,0
|
|
20240903,125600,51640500,93900,93900,93900,93900,0
|
|
20240903,125500,51640500,93900,93900,93900,93900,0
|
|
20240903,125400,51640500,93900,93900,93900,93900,0
|
|
20240903,125300,51640500,93900,93900,93900,93900,0
|
|
20240903,125200,51640500,93900,93900,93900,93900,0
|
|
20240903,125100,51640500,93900,93900,93900,93900,0
|
|
20240903,125000,51640500,93900,93900,93900,93900,0
|
|
20240903,124900,51640500,93900,94600,94600,93900,51
|
|
20240903,124800,46843900,94600,94600,94600,94600,0
|
|
20240903,124700,46843900,94600,94600,94600,94600,1
|
|
20240903,124600,46749300,94600,94600,94600,94600,1
|
|
20240903,124500,46654700,94600,94600,94600,94600,1
|
|
20240903,124400,46560100,94600,94600,94600,94600,2
|
|
20240903,124300,46370900,94600,94600,94600,94600,1
|
|
20240903,124200,46276300,94500,94500,94500,94500,0
|
|
20240903,124100,46276300,94500,94500,94500,94500,0
|
|
20240903,124000,46276300,94500,94500,94500,94500,0
|
|
20240903,123900,46276300,94500,94500,94500,94500,0
|
|
20240903,123800,46276300,94500,94500,94500,94500,4
|
|
20240903,123700,45898300,94500,94500,94500,94500,0
|
|
20240903,123600,45898300,94500,94500,94500,94500,0
|
|
20240903,123500,45898300,94500,94500,94500,94500,0
|
|
20240903,123400,45898300,94500,94500,94500,94500,1
|
|
20240903,123300,45803800,94500,94500,94500,94500,0
|
|
20240903,123200,45803800,94500,94500,94500,94500,0
|
|
20240903,123100,45803800,94500,94500,94500,94500,3
|
|
20240903,123000,45520300,94500,94500,94500,94500,0
|
|
20240903,122900,45520300,94500,94500,94500,94500,0
|
|
20240903,122800,45520300,94500,94600,94600,94500,2
|
|
20240903,122700,45331200,94600,94600,94600,94600,0
|
|
20240903,122600,45331200,94600,94600,94600,94600,1
|
|
20240903,122500,45236600,94600,94600,94600,94600,1
|
|
20240903,122400,45142000,94600,94600,94600,94600,1
|
|
20240903,122300,45047400,94600,94600,94600,94600,1
|
|
20240903,122200,44952800,94600,94600,94600,94600,1
|
|
20240903,122100,44858200,94600,94600,94600,94600,4
|
|
20240903,122000,44479800,94600,94600,94600,94600,0
|
|
20240903,121900,44479800,94600,94600,94600,94600,0
|
|
20240903,121800,44479800,94600,94600,94600,94600,0
|
|
20240903,121700,44479800,94600,94600,94600,94600,0
|
|
20240903,121600,44479800,94600,94600,94600,94600,1
|
|
20240903,121500,44385200,94600,94600,94600,94600,1
|
|
20240903,121400,44290600,94600,94600,94600,94600,1
|
|
20240903,121300,44196000,94600,94600,94600,94600,3
|
|
20240903,121200,43912200,94700,94700,94700,94700,2
|
|
20240903,121100,43722800,94700,94700,94700,94700,1
|
|
20240903,121000,43628100,94600,94600,94600,94600,0
|
|
20240903,120900,43628100,94600,94600,94600,94600,0
|
|
20240903,120800,43628100,94600,94600,94600,94600,1
|
|
20240903,120700,43533500,94600,94600,94600,94600,1
|
|
20240903,120600,43438900,94600,94600,94600,94600,1
|
|
20240903,120500,43344300,94700,94700,94700,94700,2
|
|
20240903,120400,43154900,94700,94700,94700,94700,1
|
|
20240903,120300,43060200,94600,94600,94600,94600,1
|
|
20240903,120200,42965600,94500,94500,94500,94500,0
|
|
20240903,120100,42965600,94500,94500,94500,94500,0
|
|
20240903,120000,42965600,94500,94500,94500,94500,0
|
|
20240903,115900,42965600,94500,94500,94500,94500,0
|
|
20240903,115800,42965600,94500,94500,94500,94500,4
|
|
20240903,115700,42587600,94500,94500,94500,94500,0
|
|
20240903,115600,42587600,94500,94500,94500,94500,0
|
|
20240903,115500,42587600,94500,94500,94500,94500,1
|
|
20240903,115400,42493100,94500,94500,94500,94500,0
|
|
20240903,115300,42493100,94500,94500,94500,94500,0
|
|
20240903,115200,42493100,94500,94600,94600,94500,2
|
|
20240903,115100,42304000,94600,94600,94600,94600,3
|
|
20240903,115000,42020200,94700,94700,94700,94700,1
|
|
20240903,114900,41925500,94700,94700,94700,94700,1
|
|
20240903,114800,41830800,94700,94700,94700,94700,2
|
|
20240903,114700,41641400,94700,94700,94700,94700,1
|
|
20240903,114600,41546700,94600,94600,94600,94600,0
|
|
20240903,114500,41546700,94600,94600,94600,94600,1
|
|
20240903,114400,41452100,94600,94600,94600,94600,0
|
|
20240903,114300,41452100,94600,94600,94600,94600,1
|
|
20240903,114200,41357500,94600,94600,94600,94600,1
|
|
20240903,114100,41262900,94600,94600,94600,94600,1
|
|
20240903,114000,41168300,94600,94600,94600,94600,1
|
|
20240903,113900,41073700,94600,94600,94600,94600,1
|
|
20240903,113800,40979100,94600,94600,94600,94600,0
|
|
20240903,113700,40979100,94600,94600,94600,94600,1
|
|
20240903,113600,40884500,94600,94600,94600,94600,1
|
|
20240903,113500,40789900,94600,94600,94600,94600,1
|
|
20240903,113400,40695300,94600,94600,94600,94600,1
|
|
20240903,113300,40600700,94600,94600,94600,94600,2
|
|
20240903,113200,40411500,94700,94700,94700,94700,1
|
|
20240903,113100,40316800,94600,94600,94600,94600,9
|
|
20240903,113000,39465400,94600,94600,94600,94600,5
|
|
20240903,112900,38992400,94500,94500,94500,94500,6
|
|
20240903,112800,38425400,93900,93900,93900,93900,0
|
|
20240903,112700,38425400,93900,93900,93900,93900,0
|
|
20240903,112600,38425400,93900,93900,93900,93900,0
|
|
20240903,112500,38425400,93900,93900,93900,93900,0
|
|
20240903,112400,38425400,93900,93900,93900,93900,0
|
|
20240903,112300,38425400,93900,93900,93900,93900,0
|
|
20240903,112200,38425400,93900,93900,93900,93900,0
|
|
20240903,112100,38425400,93900,93900,93900,93900,0
|
|
20240903,112000,38425400,93900,93900,93900,93900,0
|
|
20240903,111900,38425400,93900,93900,93900,93900,0
|
|
20240903,111800,38425400,93900,93900,93900,93900,0
|
|
20240903,111700,38425400,93900,93900,93900,93900,0
|
|
20240903,111600,38425400,93900,93900,93900,93900,0
|
|
20240903,111500,38425400,93900,93900,93900,93900,0
|
|
20240903,111400,38425400,93900,93900,93900,93900,0
|
|
20240903,111300,38425400,93900,93900,93900,93900,0
|
|
20240903,111200,38425400,93900,93900,93900,93900,0
|
|
20240903,111100,38425400,93900,93900,93900,93900,0
|
|
20240903,111000,38425400,93900,94400,94400,93900,22
|
|
20240903,110900,36357200,94500,94500,94500,94500,1
|
|
20240903,110800,36262700,94500,94500,94500,94500,2
|
|
20240903,110700,36073700,94500,94500,94500,94500,3
|
|
20240903,110600,35790200,94500,94500,94500,94500,1
|
|
20240903,110500,35695700,94500,94500,94500,94500,1
|
|
20240903,110400,35601200,94500,94500,94500,94500,1
|
|
20240903,110300,35506700,94500,94500,94500,94500,0
|
|
20240903,110200,35506700,94500,94500,94500,94500,1
|
|
20240903,110100,35412200,94500,94500,94500,94500,1
|
|
20240903,110000,35317700,94500,94500,94500,94500,1
|
|
20240903,105900,35223200,94500,94500,94500,94500,1
|
|
20240903,105800,35128700,94500,94500,94500,94500,1
|
|
20240903,105700,35034200,94500,94500,94500,94500,1
|
|
20240903,105600,34939700,94500,94500,94500,94500,0
|
|
20240903,105500,34939700,94500,94500,94500,94500,1
|
|
20240903,105400,34845200,94500,94500,94500,94500,1
|
|
20240903,105300,34750700,94500,94500,94500,94500,1
|
|
20240903,105200,34656200,94500,94500,94500,94500,1
|
|
20240903,105100,34561700,94500,94500,94500,94500,1
|
|
20240903,105000,34467200,94500,94500,94500,94500,1
|
|
20240903,104900,34372700,94500,94500,94500,94500,0
|
|
20240903,104800,34372700,94500,94500,94500,94500,1
|
|
20240903,104700,34278200,94500,94500,94500,94500,1
|
|
20240903,104600,34183700,94500,94500,94500,94500,1
|
|
20240903,104500,34089200,94500,94500,94500,94500,1
|
|
20240903,104400,33994700,94500,94500,94500,94500,1
|
|
20240903,104300,33900200,94500,94500,94500,94500,1
|
|
20240903,104200,33805700,94500,94500,94500,94500,0
|
|
20240903,104100,33805700,94500,94500,94500,94500,1
|
|
20240903,104000,33711200,94500,94500,94500,94500,1
|
|
20240903,103900,33616700,94500,94500,94500,94500,1
|
|
20240903,103800,33522200,94500,94500,94500,94500,2
|
|
20240903,103700,33333200,94500,94500,94500,94500,1
|
|
20240903,103600,33238700,94400,94400,94400,94400,0
|
|
20240903,103500,33238700,94400,94400,94400,94400,0
|
|
20240903,103400,33238700,94400,94400,94400,94400,0
|
|
20240903,103300,33238700,94400,94400,94400,94400,1
|
|
20240903,103200,33144300,94400,94400,94400,94400,0
|
|
20240903,103100,33144300,94400,94400,94400,94400,1
|
|
20240903,103000,33049900,94400,94500,94500,94400,32
|
|
20240903,102900,30028900,94500,94500,94500,94500,1
|
|
20240903,102800,29934400,94400,94400,94400,94400,11
|
|
20240903,102700,28896000,94400,94400,94500,94400,33
|
|
20240903,102600,25780700,94400,94400,94400,94400,1
|
|
20240903,102500,25686300,94300,94300,94300,94300,28
|
|
20240903,102400,23045900,94300,94300,94300,94300,1
|
|
20240903,102300,22951600,94300,94300,94300,94300,1
|
|
20240903,102200,22857300,94300,94300,94300,94300,11
|
|
20240903,102100,21820000,94300,94300,94300,94300,0
|
|
20240903,102000,21820000,94300,94300,94300,94300,1
|
|
20240903,101900,21725700,94300,94300,94300,94300,1
|
|
20240903,101800,21631400,94300,94300,94300,94300,1
|
|
20240903,101700,21537100,94300,94300,94300,94300,1
|
|
20240903,101600,21442800,94300,94300,94300,94300,1
|
|
20240903,101500,21348500,94300,94300,94300,94300,1
|
|
20240903,101400,21254200,94300,94300,94300,94300,0
|
|
20240903,101300,21254200,94300,94300,94300,94300,1
|
|
20240903,101200,21159900,94300,94300,94300,94300,1
|
|
20240903,101100,21065600,94300,94300,94300,94300,1
|
|
20240903,101000,20971300,94300,94300,94300,94300,1
|
|
20240903,100900,20877000,94300,94300,94300,94300,7
|
|
20240903,100800,20216900,94300,94300,94300,94200,46
|
|
20240903,100700,15879200,94200,94200,94200,94200,3
|
|
20240903,100600,15596600,94100,94100,94100,94100,0
|
|
20240903,100500,15596600,94100,94100,94100,94100,11
|
|
20240903,100400,14561500,94000,94000,94000,94000,0
|
|
20240903,100300,14561500,94000,94000,94000,94000,0
|
|
20240903,100200,14561500,94000,94000,94000,94000,1
|
|
20240903,100100,14467500,93900,93900,93900,93900,0
|
|
20240903,100000,14467500,93900,93900,93900,93900,0
|
|
20240903,095900,14467500,93900,93900,93900,93900,0
|
|
20240903,095800,14467500,93900,93900,93900,93900,0
|
|
20240903,095700,14467500,93900,93900,93900,93900,0
|
|
20240903,095600,14467500,93900,93900,93900,93900,0
|
|
20240903,095500,14467500,93900,93900,93900,93900,0
|
|
20240903,095400,14467500,93900,93900,93900,93900,0
|
|
20240903,095300,14467500,93900,93900,93900,93900,0
|
|
20240903,095200,14467500,93900,93900,93900,93900,0
|
|
20240903,095100,14467500,93900,93900,93900,93900,0
|
|
20240903,095000,14467500,93900,93900,93900,93900,20
|
|
20240903,094900,12589500,93900,93900,93900,93900,0
|
|
20240903,094800,12589500,93900,93900,93900,93900,0
|
|
20240903,094700,12589500,93900,93900,93900,93900,0
|
|
20240903,094600,12589500,93900,93900,93900,93900,0
|
|
20240903,094500,12589500,93900,93900,93900,93900,1
|
|
20240903,094400,12495600,94300,94300,94300,94300,1
|
|
20240903,094300,12401300,94300,94300,94300,94300,1
|
|
20240903,094200,12307000,94300,94300,94300,94300,1
|
|
20240903,094100,12212700,94300,94300,94300,94300,1
|
|
20240903,094000,12118400,94300,94300,94300,94300,1
|
|
20240903,093900,12024100,94300,94300,94300,94300,0
|
|
20240903,093800,12024100,94300,94300,94300,94300,1
|
|
20240903,093700,11929800,94300,94200,94300,94200,3
|
|
20240903,093600,11647000,94200,94200,94200,94200,1
|
|
20240903,093500,11552800,94200,94200,94200,94200,1
|
|
20240903,093400,11458600,94200,94400,94400,94200,5
|
|
20240903,093300,10987400,94400,94400,94400,94400,1
|
|
20240903,093200,10893000,94400,94400,94400,94400,1
|
|
20240903,093100,10798600,94400,94400,94400,94400,1
|
|
20240903,093000,10704200,94400,94400,94400,94400,1
|
|
20240903,092900,10609800,94400,94300,94400,94300,11
|
|
20240903,092800,9572100,94300,94300,94300,94300,5
|
|
20240903,092700,9100600,93700,93700,93700,93700,0
|
|
20240903,092600,9100600,93700,93700,93700,93700,0
|
|
20240903,092500,9100600,93700,93700,93700,93700,0
|
|
20240903,092400,9100600,93700,93700,93700,93700,0
|
|
20240903,092300,9100600,93700,93700,93700,93700,0
|
|
20240903,092200,9100600,93700,93700,93700,93700,0
|
|
20240903,092100,9100600,93700,93700,93700,93700,0
|
|
20240903,092000,9100600,93700,93700,93700,93700,0
|
|
20240903,091900,9100600,93700,93700,93700,93700,0
|
|
20240903,091800,9100600,93700,93700,93700,93700,0
|
|
20240903,091700,9100600,93700,93700,93700,93700,0
|
|
20240903,091600,9100600,93700,93700,93700,93700,0
|
|
20240903,091500,9100600,93700,93700,93700,93700,0
|
|
20240903,091400,9100600,93700,93700,93700,93700,0
|
|
20240903,091300,9100600,93700,93700,93700,93700,0
|
|
20240903,091200,9100600,93700,93700,93700,93700,0
|
|
20240903,091100,9100600,93700,93700,93700,93700,0
|
|
20240903,091000,9100600,93700,93800,93800,93700,30
|
|
20240903,090900,6287800,93700,93700,93700,93700,0
|
|
20240903,090800,6287800,93700,93700,93700,93700,0
|
|
20240903,090700,6287800,93700,93700,93700,93700,0
|
|
20240903,090600,6287800,93700,94300,94300,93700,21
|
|
20240903,090500,4317900,94300,94300,94300,94300,1
|
|
20240903,090400,4223600,94300,94300,94300,94300,0
|
|
20240903,090300,4223600,94300,94300,94300,94300,3
|
|
20240903,090200,3940700,94400,94400,94400,94400,1
|
|
20240903,090100,3846300,94300,94300,94300,94300,0
|
|
20240903,090000,3846300,94300,93800,94300,93800,41
|