675 lines
34 KiB
CSV
675 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240904,201200,139748100,93400,93400,93400,93400,41
|
|
20240904,201100,139748100,93400,93400,93400,93400,0
|
|
20240904,201000,139748100,93400,93400,93400,93400,0
|
|
20240904,200900,139748100,93400,93400,93400,93400,0
|
|
20240904,200800,139748100,93400,93400,93400,93400,0
|
|
20240904,200700,139748100,93400,93400,93400,93400,0
|
|
20240904,200600,139748100,93400,93400,93400,93400,0
|
|
20240904,200500,139748100,93400,93400,93400,93400,0
|
|
20240904,200400,139748100,93400,93400,93400,93400,0
|
|
20240904,200300,139748100,93400,93400,93400,93400,0
|
|
20240904,200200,139748100,93400,93400,93400,93400,0
|
|
20240904,200100,139748100,93400,93400,93400,93400,0
|
|
20240904,200000,139748100,93400,93400,93400,93400,0
|
|
20240904,195900,139748100,93400,93400,93400,93400,0
|
|
20240904,195800,139748100,93400,93400,93400,93400,0
|
|
20240904,195700,139748100,93400,93400,93400,93400,0
|
|
20240904,195600,139748100,93400,93400,93400,93400,0
|
|
20240904,195500,139748100,93400,93400,93400,93400,0
|
|
20240904,195400,139748100,93400,93400,93400,93400,0
|
|
20240904,195300,139748100,93400,93400,93400,93400,0
|
|
20240904,195200,139748100,93400,93400,93400,93400,0
|
|
20240904,195100,139748100,93400,93400,93400,93400,0
|
|
20240904,195000,139748100,93400,93400,93400,93400,0
|
|
20240904,194900,139748100,93400,93400,93400,93400,0
|
|
20240904,194800,139748100,93400,93400,93400,93400,0
|
|
20240904,194700,139748100,93400,93400,93400,93400,0
|
|
20240904,194600,139748100,93400,93400,93400,93400,0
|
|
20240904,194500,139748100,93400,93400,93400,93400,0
|
|
20240904,194400,139748100,93400,93400,93400,93400,0
|
|
20240904,194300,139748100,93400,93400,93400,93400,0
|
|
20240904,194200,139748100,93400,93400,93400,93400,41
|
|
20240904,194100,139748100,93400,93400,93400,93400,0
|
|
20240904,194000,139748100,93400,93400,93400,93400,0
|
|
20240904,193900,139748100,93400,93400,93400,93400,0
|
|
20240904,193800,139748100,93400,93400,93400,93400,0
|
|
20240904,193700,139748100,93400,93400,93400,93400,0
|
|
20240904,193600,139748100,93400,93400,93400,93400,0
|
|
20240904,193500,139748100,93400,93400,93400,93400,0
|
|
20240904,193400,139748100,93400,93400,93400,93400,0
|
|
20240904,193300,139748100,93400,93400,93400,93400,0
|
|
20240904,193200,139748100,93400,93400,93400,93400,0
|
|
20240904,193100,139748100,93400,93400,93400,93400,0
|
|
20240904,193000,139748100,93400,93400,93400,93400,0
|
|
20240904,192900,139748100,93400,93400,93400,93400,0
|
|
20240904,192800,139748100,93400,93400,93400,93400,0
|
|
20240904,192700,139748100,93400,93400,93400,93400,0
|
|
20240904,192600,139748100,93400,93400,93400,93400,0
|
|
20240904,192500,139748100,93400,93400,93400,93400,0
|
|
20240904,192400,139748100,93400,93400,93400,93400,0
|
|
20240904,192300,139748100,93400,93400,93400,93400,0
|
|
20240904,192200,139748100,93400,93400,93400,93400,0
|
|
20240904,192100,139748100,93400,93400,93400,93400,0
|
|
20240904,192000,139748100,93400,93400,93400,93400,0
|
|
20240904,191900,139748100,93400,93400,93400,93400,0
|
|
20240904,191800,139748100,93400,93400,93400,93400,0
|
|
20240904,191700,139748100,93400,93400,93400,93400,0
|
|
20240904,191600,139748100,93400,93400,93400,93400,0
|
|
20240904,191500,139748100,93400,93400,93400,93400,0
|
|
20240904,191400,139748100,93400,93400,93400,93400,0
|
|
20240904,191300,139748100,93400,93400,93400,93400,0
|
|
20240904,191200,139748100,93400,93400,93400,93400,41
|
|
20240904,191100,139748100,93400,93400,93400,93400,0
|
|
20240904,191000,139748100,93400,93400,93400,93400,0
|
|
20240904,190900,139748100,93400,93400,93400,93400,0
|
|
20240904,190800,139748100,93400,93400,93400,93400,0
|
|
20240904,190700,139748100,93400,93400,93400,93400,0
|
|
20240904,190600,139748100,93400,93400,93400,93400,0
|
|
20240904,190500,139748100,93400,93400,93400,93400,0
|
|
20240904,190400,139748100,93400,93400,93400,93400,0
|
|
20240904,190300,139748100,93400,93400,93400,93400,0
|
|
20240904,190200,139748100,93400,93400,93400,93400,0
|
|
20240904,190100,139748100,93400,93400,93400,93400,0
|
|
20240904,190000,139748100,93400,93400,93400,93400,0
|
|
20240904,185900,139748100,93400,93400,93400,93400,0
|
|
20240904,185800,139748100,93400,93400,93400,93400,0
|
|
20240904,185700,139748100,93400,93400,93400,93400,0
|
|
20240904,185600,139748100,93400,93400,93400,93400,0
|
|
20240904,185500,139748100,93400,93400,93400,93400,0
|
|
20240904,185400,139748100,93400,93400,93400,93400,0
|
|
20240904,185300,139748100,93400,93400,93400,93400,0
|
|
20240904,185200,139748100,93400,93400,93400,93400,0
|
|
20240904,185100,139748100,93400,93400,93400,93400,0
|
|
20240904,185000,139748100,93400,93400,93400,93400,0
|
|
20240904,184900,139748100,93400,93400,93400,93400,0
|
|
20240904,184800,139748100,93400,93400,93400,93400,0
|
|
20240904,184700,139748100,93400,93400,93400,93400,0
|
|
20240904,184600,139748100,93400,93400,93400,93400,0
|
|
20240904,184500,139748100,93400,93400,93400,93400,0
|
|
20240904,184400,139748100,93400,93400,93400,93400,0
|
|
20240904,184300,139748100,93400,93400,93400,93400,0
|
|
20240904,184200,139748100,93400,93400,93400,93400,41
|
|
20240904,184100,139748100,93400,93400,93400,93400,0
|
|
20240904,184000,139748100,93400,93400,93400,93400,0
|
|
20240904,183900,139748100,93400,93400,93400,93400,0
|
|
20240904,183800,139748100,93400,93400,93400,93400,0
|
|
20240904,183700,139748100,93400,93400,93400,93400,0
|
|
20240904,183600,139748100,93400,93400,93400,93400,0
|
|
20240904,183500,139748100,93400,93400,93400,93400,0
|
|
20240904,183400,139748100,93400,93400,93400,93400,0
|
|
20240904,183300,139748100,93400,93400,93400,93400,0
|
|
20240904,183200,139748100,93400,93400,93400,93400,0
|
|
20240904,183100,139748100,93400,93400,93400,93400,0
|
|
20240904,183000,139748100,93400,93400,93400,93400,0
|
|
20240904,182900,139748100,93400,93400,93400,93400,0
|
|
20240904,182800,139748100,93400,93400,93400,93400,0
|
|
20240904,182700,139748100,93400,93400,93400,93400,0
|
|
20240904,182600,139748100,93400,93400,93400,93400,0
|
|
20240904,182500,139748100,93400,93400,93400,93400,0
|
|
20240904,182400,139748100,93400,93400,93400,93400,0
|
|
20240904,182300,139748100,93400,93400,93400,93400,0
|
|
20240904,182200,139748100,93400,93400,93400,93400,0
|
|
20240904,182100,139748100,93400,93400,93400,93400,0
|
|
20240904,182000,139748100,93400,93400,93400,93400,0
|
|
20240904,181900,139748100,93400,93400,93400,93400,0
|
|
20240904,181800,139748100,93400,93400,93400,93400,0
|
|
20240904,181700,139748100,93400,93400,93400,93400,0
|
|
20240904,181600,139748100,93400,93400,93400,93400,0
|
|
20240904,181500,139748100,93400,93400,93400,93400,0
|
|
20240904,181400,139748100,93400,93400,93400,93400,0
|
|
20240904,181300,139748100,93400,93400,93400,93400,0
|
|
20240904,181200,139748100,93400,93400,93400,93400,41
|
|
20240904,181100,139748100,93400,93400,93400,93400,0
|
|
20240904,181000,139748100,93400,93400,93400,93400,0
|
|
20240904,180900,139748100,93400,93400,93400,93400,0
|
|
20240904,180800,139748100,93400,93400,93400,93400,0
|
|
20240904,180700,139748100,93400,93400,93400,93400,0
|
|
20240904,180600,139748100,93400,93400,93400,93400,0
|
|
20240904,180500,139748100,93400,93400,93400,93400,0
|
|
20240904,180400,139748100,93400,93400,93400,93400,0
|
|
20240904,180300,139748100,93400,93400,93400,93400,0
|
|
20240904,180200,139748100,93400,93400,93400,93400,0
|
|
20240904,180100,139748100,93400,93400,93400,93400,0
|
|
20240904,180000,139748100,93400,93400,93400,93400,0
|
|
20240904,175900,139748100,93400,93400,93400,93400,0
|
|
20240904,175800,139748100,93400,93400,93400,93400,0
|
|
20240904,175700,139748100,93400,93400,93400,93400,0
|
|
20240904,175600,139748100,93400,93400,93400,93400,0
|
|
20240904,175500,139748100,93400,93400,93400,93400,0
|
|
20240904,175400,139748100,93400,93400,93400,93400,0
|
|
20240904,175300,139748100,93400,93400,93400,93400,0
|
|
20240904,175200,139748100,93400,93400,93400,93400,0
|
|
20240904,175100,139748100,93400,93400,93400,93400,0
|
|
20240904,175000,139748100,93400,93400,93400,93400,0
|
|
20240904,174900,139748100,93400,93400,93400,93400,0
|
|
20240904,174800,139748100,93400,93400,93400,93400,0
|
|
20240904,174700,139748100,93400,93400,93400,93400,0
|
|
20240904,174600,139748100,93400,93400,93400,93400,0
|
|
20240904,174500,139748100,93400,93400,93400,93400,0
|
|
20240904,174400,139748100,93400,93400,93400,93400,0
|
|
20240904,174300,139748100,93400,93400,93400,93400,0
|
|
20240904,174200,139748100,93400,93400,93400,93400,41
|
|
20240904,174100,139748100,93400,93400,93400,93400,0
|
|
20240904,174000,139748100,93400,93400,93400,93400,0
|
|
20240904,173900,139748100,93400,93400,93400,93400,0
|
|
20240904,173800,139748100,93400,93400,93400,93400,0
|
|
20240904,173700,139748100,93400,93400,93400,93400,0
|
|
20240904,173600,139748100,93400,93400,93400,93400,0
|
|
20240904,173500,139748100,93400,93400,93400,93400,0
|
|
20240904,173400,139748100,93400,93400,93400,93400,0
|
|
20240904,173300,139748100,93400,93400,93400,93400,0
|
|
20240904,173200,139748100,93400,93400,93400,93400,0
|
|
20240904,173100,139748100,93400,93400,93400,93400,0
|
|
20240904,173000,139748100,93400,93400,93400,93400,0
|
|
20240904,172900,139748100,93400,93400,93400,93400,0
|
|
20240904,172800,139748100,93400,93400,93400,93400,0
|
|
20240904,172700,139748100,93400,93400,93400,93400,0
|
|
20240904,172600,139748100,93400,93400,93400,93400,0
|
|
20240904,172500,139748100,93400,93400,93400,93400,0
|
|
20240904,172400,139748100,93400,93400,93400,93400,0
|
|
20240904,172300,139748100,93400,93400,93400,93400,0
|
|
20240904,172200,139748100,93400,93400,93400,93400,0
|
|
20240904,172100,139748100,93400,93400,93400,93400,0
|
|
20240904,172000,139748100,93400,93400,93400,93400,0
|
|
20240904,171900,139748100,93400,93400,93400,93400,0
|
|
20240904,171800,139748100,93400,93400,93400,93400,0
|
|
20240904,171700,139748100,93400,93400,93400,93400,0
|
|
20240904,171600,139748100,93400,93400,93400,93400,0
|
|
20240904,171500,139748100,93400,93400,93400,93400,0
|
|
20240904,171400,139748100,93400,93400,93400,93400,0
|
|
20240904,171300,139748100,93400,93400,93400,93400,0
|
|
20240904,171200,139748100,93400,93400,93400,93400,41
|
|
20240904,171100,139748100,93400,93400,93400,93400,0
|
|
20240904,171000,139748100,93400,93400,93400,93400,0
|
|
20240904,170900,139748100,93400,93400,93400,93400,0
|
|
20240904,170800,139748100,93400,93400,93400,93400,0
|
|
20240904,170700,139748100,93400,93400,93400,93400,0
|
|
20240904,170600,139748100,93400,93400,93400,93400,0
|
|
20240904,170500,139748100,93400,93400,93400,93400,0
|
|
20240904,170400,139748100,93400,93400,93400,93400,0
|
|
20240904,170300,139748100,93400,93400,93400,93400,0
|
|
20240904,170200,139748100,93400,93400,93400,93400,0
|
|
20240904,170100,139748100,93400,93400,93400,93400,0
|
|
20240904,170000,139748100,93400,93400,93400,93400,0
|
|
20240904,165900,139748100,93400,93400,93400,93400,0
|
|
20240904,165800,139748100,93400,93400,93400,93400,0
|
|
20240904,165700,139748100,93400,93400,93400,93400,0
|
|
20240904,165600,139748100,93400,93400,93400,93400,0
|
|
20240904,165500,139748100,93400,93400,93400,93400,0
|
|
20240904,165400,139748100,93400,93400,93400,93400,0
|
|
20240904,165300,139748100,93400,93400,93400,93400,0
|
|
20240904,165200,139748100,93400,93400,93400,93400,0
|
|
20240904,165100,139748100,93400,93400,93400,93400,0
|
|
20240904,165000,139748100,93400,93400,93400,93400,0
|
|
20240904,164900,139748100,93400,93400,93400,93400,0
|
|
20240904,164800,139748100,93400,93400,93400,93400,0
|
|
20240904,164700,139748100,93400,93400,93400,93400,0
|
|
20240904,164600,139748100,93400,93400,93400,93400,0
|
|
20240904,164500,139748100,93400,93400,93400,93400,0
|
|
20240904,164400,139748100,93400,93400,93400,93400,0
|
|
20240904,164300,139748100,93400,93400,93400,93400,0
|
|
20240904,164200,139748100,93400,93400,93400,93400,41
|
|
20240904,164100,139748100,93400,93400,93400,93400,0
|
|
20240904,164000,139748100,93400,93400,93400,93400,0
|
|
20240904,163900,139748100,93400,93400,93400,93400,0
|
|
20240904,163800,139748100,93400,93400,93400,93400,0
|
|
20240904,163700,139748100,93400,93400,93400,93400,0
|
|
20240904,163600,139748100,93400,93400,93400,93400,0
|
|
20240904,163500,139748100,93400,93400,93400,93400,0
|
|
20240904,163400,139748100,93400,93400,93400,93400,0
|
|
20240904,163300,139748100,93400,93400,93400,93400,0
|
|
20240904,163200,139748100,93400,93400,93400,93400,0
|
|
20240904,163100,139748100,93400,93400,93400,93400,0
|
|
20240904,163000,139748100,93400,93400,93400,93400,0
|
|
20240904,162900,139748100,93400,93400,93400,93400,0
|
|
20240904,162800,139748100,93400,93400,93400,93400,0
|
|
20240904,162700,139748100,93400,93400,93400,93400,0
|
|
20240904,162600,139748100,93400,93400,93400,93400,0
|
|
20240904,162500,139748100,93400,93400,93400,93400,0
|
|
20240904,162400,139748100,93400,93400,93400,93400,0
|
|
20240904,162300,139748100,93400,93400,93400,93400,0
|
|
20240904,162200,139748100,93400,93400,93400,93400,0
|
|
20240904,162100,139748100,93400,93400,93400,93400,0
|
|
20240904,162000,139748100,93400,93400,93400,93400,0
|
|
20240904,161900,139748100,93400,93400,93400,93400,0
|
|
20240904,161800,139748100,93400,93400,93400,93400,0
|
|
20240904,161700,139748100,93400,93400,93400,93400,0
|
|
20240904,161600,139748100,93400,93400,93400,93400,0
|
|
20240904,161500,139748100,93400,93400,93400,93400,0
|
|
20240904,161400,139748100,93400,93400,93400,93400,0
|
|
20240904,161300,139748100,93400,93400,93400,93400,0
|
|
20240904,161200,139748100,93400,93400,93400,93400,41
|
|
20240904,161100,139748100,93400,93400,93400,93400,0
|
|
20240904,161000,139748100,93400,93400,93400,93400,0
|
|
20240904,160900,139748100,93400,93400,93400,93400,0
|
|
20240904,160800,139748100,93400,93400,93400,93400,0
|
|
20240904,160700,139748100,93400,93400,93400,93400,0
|
|
20240904,160600,139748100,93400,93400,93400,93400,0
|
|
20240904,160500,139748100,93400,93400,93400,93400,0
|
|
20240904,160400,139748100,93400,93400,93400,93400,0
|
|
20240904,160300,139748100,93400,93400,93400,93400,0
|
|
20240904,160200,139748100,93400,93400,93400,93400,0
|
|
20240904,160100,139748100,93400,93400,93400,93400,0
|
|
20240904,160000,139748100,93400,93400,93400,93400,0
|
|
20240904,155900,139748100,93400,93400,93400,93400,0
|
|
20240904,155800,139748100,93400,93400,93400,93400,0
|
|
20240904,155700,139748100,93400,93400,93400,93400,0
|
|
20240904,155600,139748100,93400,93400,93400,93400,0
|
|
20240904,155500,139748100,93400,93400,93400,93400,0
|
|
20240904,155400,139748100,93400,93400,93400,93400,0
|
|
20240904,155300,139748100,93400,93400,93400,93400,0
|
|
20240904,155200,139748100,93400,93400,93400,93400,0
|
|
20240904,155100,139748100,93400,93400,93400,93400,0
|
|
20240904,155000,139748100,93400,93400,93400,93400,0
|
|
20240904,154900,139748100,93400,93400,93400,93400,0
|
|
20240904,154800,139748100,93400,93400,93400,93400,0
|
|
20240904,154700,139748100,93400,93400,93400,93400,0
|
|
20240904,154600,139748100,93400,93400,93400,93400,0
|
|
20240904,154500,139748100,93400,93400,93400,93400,0
|
|
20240904,154400,139748100,93400,93400,93400,93400,0
|
|
20240904,154300,139748100,93400,93400,93400,93400,0
|
|
20240904,154200,139748100,93400,93400,93400,93400,41
|
|
20240904,154100,139748100,93400,93400,93400,93400,0
|
|
20240904,154000,139748100,93400,93400,93400,93400,0
|
|
20240904,153900,139748100,93400,93400,93400,93400,0
|
|
20240904,153800,139748100,93400,93400,93400,93400,0
|
|
20240904,153700,139748100,93400,93400,93400,93400,0
|
|
20240904,153600,139748100,93400,93400,93400,93400,0
|
|
20240904,153500,139748100,93400,93400,93400,93400,0
|
|
20240904,153400,139748100,93400,93400,93400,93400,0
|
|
20240904,153300,139748100,93400,93400,93400,93400,0
|
|
20240904,153200,139748100,93400,93400,93400,93400,0
|
|
20240904,153100,139748100,93400,93400,93400,93400,0
|
|
20240904,153000,139748100,93400,93400,93400,93400,41
|
|
20240904,152900,135918700,93200,93200,93200,93200,0
|
|
20240904,152800,135918700,93200,93200,93200,93200,0
|
|
20240904,152700,135918700,93200,93200,93200,93200,0
|
|
20240904,152600,135918700,93200,93200,93200,93200,0
|
|
20240904,152500,135918700,93200,93200,93200,93200,0
|
|
20240904,152400,135918700,93200,93200,93200,93200,0
|
|
20240904,152300,135918700,93200,93200,93200,93200,0
|
|
20240904,152200,135918700,93200,93200,93200,93200,0
|
|
20240904,152100,135918700,93200,93200,93200,93200,0
|
|
20240904,152000,135918700,93200,93200,93200,93200,0
|
|
20240904,151900,135918700,93200,93200,93200,93200,0
|
|
20240904,151800,135918700,93200,93200,93200,93200,0
|
|
20240904,151700,135918700,93200,93200,93200,93200,0
|
|
20240904,151600,135918700,93200,93200,93200,93200,0
|
|
20240904,151500,135918700,93200,93200,93200,93200,0
|
|
20240904,151400,135918700,93200,93200,93200,93200,3
|
|
20240904,151300,135639100,93200,93200,93200,93200,1
|
|
20240904,151200,135545900,92900,92900,92900,92900,0
|
|
20240904,151100,135545900,92900,92900,92900,92900,0
|
|
20240904,151000,135545900,92900,92900,92900,92900,0
|
|
20240904,150900,135545900,92900,92900,92900,92900,0
|
|
20240904,150800,135545900,92900,92900,92900,92900,0
|
|
20240904,150700,135545900,92900,92900,92900,92900,0
|
|
20240904,150600,135545900,92900,92900,92900,92900,0
|
|
20240904,150500,135545900,92900,92900,92900,92900,0
|
|
20240904,150400,135545900,92900,92900,92900,92900,0
|
|
20240904,150300,135545900,92900,92900,92900,92900,0
|
|
20240904,150200,135545900,92900,92900,92900,92900,59
|
|
20240904,150100,130064800,92900,92900,92900,92900,20
|
|
20240904,150000,128206800,92900,92900,92900,92900,0
|
|
20240904,145900,128206800,92900,92900,92900,92900,9
|
|
20240904,145800,127370700,92800,92800,92800,92800,1
|
|
20240904,145700,127277900,92800,93000,93000,92800,100
|
|
20240904,145600,117991900,93100,93100,93100,93100,0
|
|
20240904,145500,117991900,93100,93100,93100,93100,11
|
|
20240904,145400,116967800,93100,93100,93100,93100,0
|
|
20240904,145300,116967800,93100,93100,93100,93100,5
|
|
20240904,145200,116502300,93200,93200,93200,93200,0
|
|
20240904,145100,116502300,93200,93200,93200,93200,1
|
|
20240904,145000,116409100,93300,93300,93300,93300,0
|
|
20240904,144900,116409100,93300,93300,93300,93300,0
|
|
20240904,144800,116409100,93300,93300,93300,93300,6
|
|
20240904,144700,115849300,93400,93400,93400,93400,7
|
|
20240904,144600,115195500,93300,93300,93300,93300,8
|
|
20240904,144500,114449100,93000,93000,93000,93000,0
|
|
20240904,144400,114449100,93000,93000,93000,93000,0
|
|
20240904,144300,114449100,93000,93000,93000,93000,0
|
|
20240904,144200,114449100,93000,93000,93000,93000,0
|
|
20240904,144100,114449100,93000,93000,93000,93000,0
|
|
20240904,144000,114449100,93000,93000,93000,93000,0
|
|
20240904,143900,114449100,93000,93000,93000,93000,0
|
|
20240904,143800,114449100,93000,93000,93000,93000,1
|
|
20240904,143700,114356100,92900,93000,93000,92900,3
|
|
20240904,143600,114077300,92900,92900,92900,92900,1
|
|
20240904,143500,113984400,92900,92900,92900,92900,0
|
|
20240904,143400,113984400,92900,92900,92900,92900,0
|
|
20240904,143300,113984400,92900,92900,92900,92900,0
|
|
20240904,143200,113984400,92900,92900,92900,92900,0
|
|
20240904,143100,113984400,92900,93300,93300,92900,24
|
|
20240904,143000,111751900,93300,93300,93300,93300,0
|
|
20240904,142900,111751900,93300,93300,93300,93300,0
|
|
20240904,142800,111751900,93300,93400,93400,93300,7
|
|
20240904,142700,111098600,93400,93400,93400,93400,1
|
|
20240904,142600,111005200,93300,93300,93300,93300,0
|
|
20240904,142500,111005200,93300,93300,93300,93300,0
|
|
20240904,142400,111005200,93300,93300,93300,93300,0
|
|
20240904,142300,111005200,93300,93300,93300,93300,0
|
|
20240904,142200,111005200,93300,93300,93300,93300,1
|
|
20240904,142100,110911900,93300,93300,93300,93300,1
|
|
20240904,142000,110818600,93300,93300,93300,93300,1
|
|
20240904,141900,110725300,93300,93300,93300,93300,3
|
|
20240904,141800,110445400,93300,93300,93300,93300,0
|
|
20240904,141700,110445400,93300,93300,93300,93300,0
|
|
20240904,141600,110445400,93300,93300,93300,93300,0
|
|
20240904,141500,110445400,93300,93300,93300,93300,8
|
|
20240904,141400,109699000,93200,93200,93200,93200,0
|
|
20240904,141300,109699000,93200,93200,93200,93200,0
|
|
20240904,141200,109699000,93200,93200,93200,93200,0
|
|
20240904,141100,109699000,93200,93200,93200,93200,0
|
|
20240904,141000,109699000,93200,93200,93200,93200,0
|
|
20240904,140900,109699000,93200,93200,93200,93200,0
|
|
20240904,140800,109699000,93200,93200,93200,93200,0
|
|
20240904,140700,109699000,93200,93200,93200,93200,1
|
|
20240904,140600,109605800,93200,93200,93200,93200,6
|
|
20240904,140500,109046600,93200,93300,93300,93200,2
|
|
20240904,140400,108860100,93300,93300,93300,93300,5
|
|
20240904,140300,108393600,93300,93300,93300,93300,0
|
|
20240904,140200,108393600,93300,93300,93300,93300,5
|
|
20240904,140100,107927100,93400,93400,93400,93400,1
|
|
20240904,140000,107833700,93400,93400,93400,93400,1
|
|
20240904,135900,107740300,93400,93400,93400,93400,1
|
|
20240904,135800,107646900,93400,93400,93400,93400,0
|
|
20240904,135700,107646900,93400,93400,93400,93400,1
|
|
20240904,135600,107553500,93400,93400,93400,93400,1
|
|
20240904,135500,107460100,93400,93400,93400,93400,8
|
|
20240904,135400,106712900,93300,93300,93300,93300,0
|
|
20240904,135300,106712900,93300,93300,93300,93300,0
|
|
20240904,135200,106712900,93300,93300,93300,93300,0
|
|
20240904,135100,106712900,93300,93300,93300,93300,0
|
|
20240904,135000,106712900,93300,93300,93300,93300,0
|
|
20240904,134900,106712900,93300,93300,93300,93300,4
|
|
20240904,134800,106339700,93200,93200,93200,93200,0
|
|
20240904,134700,106339700,93200,93200,93200,93200,0
|
|
20240904,134600,106339700,93200,93200,93200,93200,0
|
|
20240904,134500,106339700,93200,93200,93200,93200,1
|
|
20240904,134400,106246500,93200,93200,93200,93200,0
|
|
20240904,134300,106246500,93200,93200,93200,93200,0
|
|
20240904,134200,106246500,93200,93200,93200,93200,0
|
|
20240904,134100,106246500,93200,93200,93200,93200,0
|
|
20240904,134000,106246500,93200,93600,93600,93200,3
|
|
20240904,133900,105966200,93600,93700,93700,93600,4
|
|
20240904,133800,105591600,93700,93700,93700,93700,1
|
|
20240904,133700,105497900,93600,93600,93600,93600,0
|
|
20240904,133600,105497900,93600,93600,93600,93600,0
|
|
20240904,133500,105497900,93600,93600,93600,93600,2
|
|
20240904,133400,105310700,93600,93600,93600,93600,1
|
|
20240904,133300,105217100,93600,93600,93600,93600,1
|
|
20240904,133200,105123500,93600,93600,93600,93600,1
|
|
20240904,133100,105029900,93600,93600,93600,93600,1
|
|
20240904,133000,104936300,93600,93600,93600,93600,0
|
|
20240904,132900,104936300,93600,93600,93600,93600,2
|
|
20240904,132800,104749100,93600,93600,93600,93600,1
|
|
20240904,132700,104655500,93500,93500,93500,93500,0
|
|
20240904,132600,104655500,93500,93500,93500,93500,9
|
|
20240904,132500,103814000,93500,93400,93500,93400,10
|
|
20240904,132400,102879100,93400,93400,93400,93400,1
|
|
20240904,132300,102785700,93400,93400,93400,93400,2
|
|
20240904,132200,102598900,93400,93400,93400,93400,0
|
|
20240904,132100,102598900,93400,93400,93400,93400,1
|
|
20240904,132000,102505500,93400,93400,93400,93400,1
|
|
20240904,131900,102412100,93400,93400,93400,93400,1
|
|
20240904,131800,102318700,93400,93400,93400,93400,1
|
|
20240904,131700,102225300,93400,93400,93400,93400,1
|
|
20240904,131600,102131900,93400,93400,93400,93400,0
|
|
20240904,131500,102131900,93400,93400,93400,93400,1
|
|
20240904,131400,102038500,93400,93400,93400,93400,1
|
|
20240904,131300,101945100,93400,93400,93400,93400,1
|
|
20240904,131200,101851700,93400,93400,93400,93400,1
|
|
20240904,131100,101758300,93400,93400,93400,93400,1
|
|
20240904,131000,101664900,93400,93400,93400,93400,1
|
|
20240904,130900,101571500,93400,93400,93400,93400,0
|
|
20240904,130800,101571500,93400,93400,93400,93400,2
|
|
20240904,130700,101384700,93400,93400,93400,93400,1
|
|
20240904,130600,101291300,93400,93400,93400,93400,1
|
|
20240904,130500,101197900,93400,93400,93400,93400,1
|
|
20240904,130400,101104500,93400,93400,93400,93400,1
|
|
20240904,130300,101011100,93400,93400,93400,93400,1
|
|
20240904,130200,100917700,93400,93400,93400,93400,0
|
|
20240904,130100,100917700,93400,93400,93400,93400,2
|
|
20240904,130000,100730900,93300,93400,93400,93300,2
|
|
20240904,125900,100544200,93300,93300,93300,93300,1
|
|
20240904,125800,100450900,93200,93200,93200,93200,2
|
|
20240904,125700,100264500,93100,93100,93100,93100,6
|
|
20240904,125600,99705900,93000,93000,93000,93000,0
|
|
20240904,125500,99705900,93000,93000,93000,93000,0
|
|
20240904,125400,99705900,93000,93000,93000,93000,0
|
|
20240904,125300,99705900,93000,93000,93000,93000,0
|
|
20240904,125200,99705900,93000,93000,93000,93000,5
|
|
20240904,125100,99240900,92900,92900,92900,92900,0
|
|
20240904,125000,99240900,92900,92900,92900,92900,0
|
|
20240904,124900,99240900,92900,92900,92900,92900,0
|
|
20240904,124800,99240900,92900,92900,92900,92900,0
|
|
20240904,124700,99240900,92900,92900,92900,92900,0
|
|
20240904,124600,99240900,92900,92900,92900,92900,0
|
|
20240904,124500,99240900,92900,92900,92900,92900,0
|
|
20240904,124400,99240900,92900,92900,92900,92900,0
|
|
20240904,124300,99240900,92900,92900,92900,92900,0
|
|
20240904,124200,99240900,92900,92900,92900,92900,10
|
|
20240904,124100,98311900,92900,92900,92900,92900,0
|
|
20240904,124000,98311900,92900,93000,93000,92900,21
|
|
20240904,123900,96359100,92900,92900,92900,92900,0
|
|
20240904,123800,96359100,92900,92900,92900,92900,0
|
|
20240904,123700,96359100,92900,92900,92900,92900,0
|
|
20240904,123600,96359100,92900,92900,92900,92900,0
|
|
20240904,123500,96359100,92900,92900,92900,92900,0
|
|
20240904,123400,96359100,92900,92900,92900,92900,0
|
|
20240904,123300,96359100,92900,92900,92900,92900,0
|
|
20240904,123200,96359100,92900,92900,92900,92900,0
|
|
20240904,123100,96359100,92900,92900,92900,92900,0
|
|
20240904,123000,96359100,92900,92900,92900,92900,0
|
|
20240904,122900,96359100,92900,92900,92900,92900,0
|
|
20240904,122800,96359100,92900,92900,92900,92900,0
|
|
20240904,122700,96359100,92900,92900,92900,92900,0
|
|
20240904,122600,96359100,92900,92900,92900,92900,0
|
|
20240904,122500,96359100,92900,92900,92900,92900,0
|
|
20240904,122400,96359100,92900,92900,92900,92900,0
|
|
20240904,122300,96359100,92900,92900,92900,92900,0
|
|
20240904,122200,96359100,92900,92900,92900,92900,4
|
|
20240904,122100,95987500,92900,92900,92900,92900,0
|
|
20240904,122000,95987500,92900,93000,93000,92900,45
|
|
20240904,121900,91802600,93000,93000,93000,93000,17
|
|
20240904,121800,90221600,92900,92900,92900,92900,0
|
|
20240904,121700,90221600,92900,93300,93300,92900,40
|
|
20240904,121600,86500200,93400,93400,93400,93400,1
|
|
20240904,121500,86406800,93300,93300,93300,93300,0
|
|
20240904,121400,86406800,93300,93300,93300,93300,0
|
|
20240904,121300,86406800,93300,93300,93300,93300,0
|
|
20240904,121200,86406800,93300,93300,93300,93300,18
|
|
20240904,121100,84727400,93200,93200,93200,93200,0
|
|
20240904,121000,84727400,93200,93200,93200,93200,0
|
|
20240904,120900,84727400,93200,93200,93200,93200,0
|
|
20240904,120800,84727400,93200,93200,93200,93200,0
|
|
20240904,120700,84727400,93200,93200,93200,93200,0
|
|
20240904,120600,84727400,93200,93200,93200,93200,0
|
|
20240904,120500,84727400,93200,93200,93200,93200,0
|
|
20240904,120400,84727400,93200,93200,93200,93200,0
|
|
20240904,120300,84727400,93200,93200,93200,93200,0
|
|
20240904,120200,84727400,93200,93200,93200,93200,0
|
|
20240904,120100,84727400,93200,93200,93200,93200,0
|
|
20240904,120000,84727400,93200,93200,93200,93200,0
|
|
20240904,115900,84727400,93200,93200,93200,93200,0
|
|
20240904,115800,84727400,93200,93200,93200,93200,0
|
|
20240904,115700,84727400,93200,93200,93200,93200,0
|
|
20240904,115600,84727400,93200,93200,93200,93200,0
|
|
20240904,115500,84727400,93200,93200,93200,93200,1
|
|
20240904,115400,84634200,93200,93200,93200,93200,0
|
|
20240904,115300,84634200,93200,93200,93200,93200,0
|
|
20240904,115200,84634200,93200,93200,93200,93200,15
|
|
20240904,115100,83236200,93100,93100,93100,93100,0
|
|
20240904,115000,83236200,93100,93100,93100,93100,0
|
|
20240904,114900,83236200,93100,93100,93100,93100,0
|
|
20240904,114800,83236200,93100,93100,93100,93100,0
|
|
20240904,114700,83236200,93100,93100,93100,93100,0
|
|
20240904,114600,83236200,93100,93100,93100,93100,0
|
|
20240904,114500,83236200,93100,93100,93100,93100,0
|
|
20240904,114400,83236200,93100,93100,93100,93100,0
|
|
20240904,114300,83236200,93100,93100,93100,93100,0
|
|
20240904,114200,83236200,93100,93100,93100,93100,0
|
|
20240904,114100,83236200,93100,93100,93100,93100,0
|
|
20240904,114000,83236200,93100,93100,93100,93100,0
|
|
20240904,113900,83236200,93100,93100,93100,93100,0
|
|
20240904,113800,83236200,93100,93100,93100,93100,0
|
|
20240904,113700,83236200,93100,93100,93100,93100,0
|
|
20240904,113600,83236200,93100,93600,93900,93100,44
|
|
20240904,113500,79121400,93200,93200,93200,93200,0
|
|
20240904,113400,79121400,93200,93200,93200,93200,0
|
|
20240904,113300,79121400,93200,93200,93200,93200,0
|
|
20240904,113200,79121400,93200,93200,93200,93200,0
|
|
20240904,113100,79121400,93200,93200,93200,93200,0
|
|
20240904,113000,79121400,93200,93200,93200,93200,0
|
|
20240904,112900,79121400,93200,93200,93200,93200,0
|
|
20240904,112800,79121400,93200,93200,93200,93200,0
|
|
20240904,112700,79121400,93200,93200,93200,93200,0
|
|
20240904,112600,79121400,93200,93200,93200,93200,0
|
|
20240904,112500,79121400,93200,93200,93200,93200,0
|
|
20240904,112400,79121400,93200,93200,93200,93200,1
|
|
20240904,112300,79028200,93600,93600,93600,93600,1
|
|
20240904,112200,78934600,93600,93600,93600,93600,1
|
|
20240904,112100,78841000,93600,93600,93600,93600,1
|
|
20240904,112000,78747400,93600,93600,93600,93600,1
|
|
20240904,111900,78653800,93600,93600,93600,93600,1
|
|
20240904,111800,78560200,93600,93600,93600,93600,1
|
|
20240904,111700,78466600,93600,93600,93600,93600,0
|
|
20240904,111600,78466600,93600,93500,93600,93500,18
|
|
20240904,111500,76782300,93100,93100,93100,93100,0
|
|
20240904,111400,76782300,93100,93100,93100,93100,0
|
|
20240904,111300,76782300,93100,93100,93100,93100,0
|
|
20240904,111200,76782300,93100,93100,93100,93100,0
|
|
20240904,111100,76782300,93100,93100,93100,93100,0
|
|
20240904,111000,76782300,93100,93100,93100,93100,0
|
|
20240904,110900,76782300,93100,93100,93100,93100,0
|
|
20240904,110800,76782300,93100,93100,93100,93100,0
|
|
20240904,110700,76782300,93100,93100,93100,93100,0
|
|
20240904,110600,76782300,93100,93100,93100,93100,0
|
|
20240904,110500,76782300,93100,93100,93100,93100,0
|
|
20240904,110400,76782300,93100,93100,93100,93100,0
|
|
20240904,110300,76782300,93100,93100,93100,93100,0
|
|
20240904,110200,76782300,93100,93100,93100,93100,0
|
|
20240904,110100,76782300,93100,93200,93200,93100,4
|
|
20240904,110000,76409700,93000,93000,93000,93000,0
|
|
20240904,105900,76409700,93000,93000,93000,93000,0
|
|
20240904,105800,76409700,93000,93000,93000,93000,0
|
|
20240904,105700,76409700,93000,93000,93000,93000,0
|
|
20240904,105600,76409700,93000,93000,93000,93000,0
|
|
20240904,105500,76409700,93000,93500,93500,93000,20
|
|
20240904,105400,74543900,93500,93500,93500,93500,1
|
|
20240904,105300,74450400,93500,93500,93500,93500,2
|
|
20240904,105200,74263400,93500,93500,93500,93500,1
|
|
20240904,105100,74169900,93500,93500,93500,93500,1
|
|
20240904,105000,74076400,93500,93500,93500,93500,1
|
|
20240904,104900,73982900,93400,93400,93400,93400,0
|
|
20240904,104800,73982900,93400,93400,93400,93400,1
|
|
20240904,104700,73889500,93400,93400,93400,93400,6
|
|
20240904,104600,73329100,93500,93500,93500,93500,1
|
|
20240904,104500,73235600,93500,93500,93500,93500,1
|
|
20240904,104400,73142100,93500,93500,93500,93500,1
|
|
20240904,104300,73048600,93500,93500,93500,93500,1
|
|
20240904,104200,72955100,93500,93500,93500,93500,0
|
|
20240904,104100,72955100,93500,93500,93500,93500,2
|
|
20240904,104000,72768100,93500,93500,93500,93500,1
|
|
20240904,103900,72674600,93400,93400,93400,93400,0
|
|
20240904,103800,72674600,93400,93400,93400,93400,0
|
|
20240904,103700,72674600,93400,93400,93400,93400,0
|
|
20240904,103600,72674600,93400,93400,93400,93400,1
|
|
20240904,103500,72581200,93400,93400,93400,93400,2
|
|
20240904,103400,72394400,93400,93400,93400,93400,0
|
|
20240904,103300,72394400,93400,93400,93400,93400,1
|
|
20240904,103200,72301000,93400,93400,93400,93400,1
|
|
20240904,103100,72207600,93400,93400,93400,93400,2
|
|
20240904,103000,72020800,93400,93400,93400,93400,1
|
|
20240904,102900,71927400,93400,93400,93400,93400,1
|
|
20240904,102800,71834000,93400,93400,93400,93400,1
|
|
20240904,102700,71740600,93400,93400,93400,93400,0
|
|
20240904,102600,71740600,93400,93400,93400,93400,1
|
|
20240904,102500,71647200,93400,93400,93400,93400,2
|
|
20240904,102400,71460400,93500,93500,93500,93500,1
|
|
20240904,102300,71366900,93500,93600,93600,93500,4
|
|
20240904,102200,70992700,93600,93600,93600,93600,3
|
|
20240904,102100,70711900,93600,93600,93600,93600,0
|
|
20240904,102000,70711900,93600,93600,93600,93600,1
|
|
20240904,101900,70618300,93500,93500,93500,93500,2
|
|
20240904,101800,70431300,93400,93400,93400,93400,1
|
|
20240904,101700,70337900,93300,93300,93300,93300,0
|
|
20240904,101600,70337900,93300,93300,93300,93300,0
|
|
20240904,101500,70337900,93300,93300,93300,93300,0
|
|
20240904,101400,70337900,93300,93300,93300,93300,2
|
|
20240904,101300,70151300,93300,93300,93300,93300,0
|
|
20240904,101200,70151300,93300,93300,93300,93300,0
|
|
20240904,101100,70151300,93300,93300,93300,93300,3
|
|
20240904,101000,69871400,93300,93300,93300,93300,0
|
|
20240904,100900,69871400,93300,93300,93300,93300,1
|
|
20240904,100800,69778100,93300,93300,93300,93300,1
|
|
20240904,100700,69684800,93300,93300,93300,93300,0
|
|
20240904,100600,69684800,93300,93300,93300,93300,1
|
|
20240904,100500,69591500,93300,93300,93300,93300,2
|
|
20240904,100400,69404900,93300,93300,93300,93300,0
|
|
20240904,100300,69404900,93300,93000,93300,92900,57
|
|
20240904,100200,64108400,93000,93000,93000,93000,0
|
|
20240904,100100,64108400,93000,93000,93000,93000,0
|
|
20240904,100000,64108400,93000,93100,93100,93000,80
|
|
20240904,095900,56666900,93000,93000,93000,93000,0
|
|
20240904,095800,56666900,93000,93000,93000,93000,0
|
|
20240904,095700,56666900,93000,93000,93000,93000,0
|
|
20240904,095600,56666900,93000,93000,93000,93000,0
|
|
20240904,095500,56666900,93000,93000,93000,93000,0
|
|
20240904,095400,56666900,93000,93000,93000,93000,0
|
|
20240904,095300,56666900,93000,93600,93600,93000,57
|
|
20240904,095200,51361700,93700,93700,93700,93700,1
|
|
20240904,095100,51268000,93700,93700,93700,93700,1
|
|
20240904,095000,51174300,93700,93700,93700,93700,1
|
|
20240904,094900,51080600,93700,93700,93700,93700,1
|
|
20240904,094800,50986900,93700,93700,93700,93700,1
|
|
20240904,094700,50893200,93700,93700,93700,93700,1
|
|
20240904,094600,50799500,93700,93700,93700,93700,0
|
|
20240904,094500,50799500,93700,93800,93800,93700,2
|
|
20240904,094400,50612000,93700,93700,93700,93700,2
|
|
20240904,094300,50424600,93600,93600,93600,93600,0
|
|
20240904,094200,50424600,93600,93800,93800,93600,2
|
|
20240904,094100,50237200,93800,93700,93800,93700,2
|
|
20240904,094000,50049700,93700,93600,93700,93600,2
|
|
20240904,093900,49862400,93500,93500,93500,93500,0
|
|
20240904,093800,49862400,93500,93500,93500,93500,1
|
|
20240904,093700,49768900,93000,93000,93000,93000,0
|
|
20240904,093600,49768900,93000,93000,93000,93000,0
|
|
20240904,093500,49768900,93000,93500,93500,93000,44
|
|
20240904,093400,45671800,93400,93400,93400,93400,0
|
|
20240904,093300,45671800,93400,93400,93400,93400,37
|
|
20240904,093200,42216000,93400,93400,93400,93400,27
|
|
20240904,093100,39694200,93300,93300,93300,93300,1
|
|
20240904,093000,39600900,93300,93300,93300,93300,13
|
|
20240904,092900,38388000,93300,93300,93300,93300,2
|
|
20240904,092800,38201400,93400,93400,93400,93400,1
|
|
20240904,092700,38108000,93400,93400,93400,93400,2
|
|
20240904,092600,37921200,93400,93400,93400,93400,0
|
|
20240904,092500,37921200,93400,93300,93400,93300,44
|
|
20240904,092400,33814600,93400,93400,93400,93400,51
|
|
20240904,092300,29051200,93500,93500,93500,93500,46
|
|
20240904,092200,24750200,93500,93500,93500,93500,42
|
|
20240904,092100,20823200,93600,93600,93600,93600,2
|
|
20240904,092000,20636000,93600,93600,93600,93600,1
|
|
20240904,091900,20542400,93600,93600,93600,93600,1
|
|
20240904,091800,20448800,93600,93600,93600,93600,7
|
|
20240904,091700,19793600,93500,93500,93500,93500,0
|
|
20240904,091600,19793600,93500,93500,93500,93500,0
|
|
20240904,091500,19793600,93500,93500,93500,93500,5
|
|
20240904,091400,19326100,93200,93200,93200,93200,0
|
|
20240904,091300,19326100,93200,93200,93200,93200,0
|
|
20240904,091200,19326100,93200,93200,93200,93200,0
|
|
20240904,091100,19326100,93200,93200,93200,93200,0
|
|
20240904,091000,19326100,93200,93200,93200,93200,0
|
|
20240904,090900,19326100,93200,93200,93200,93200,1
|
|
20240904,090800,19232900,93100,93500,93500,93100,90
|
|
20240904,090700,10851100,93500,93500,93500,93500,0
|
|
20240904,090600,10851100,93500,93600,93600,93500,100
|
|
20240904,090500,1501000,93500,93500,93500,93500,0
|
|
20240904,090400,1501000,93500,93500,93500,93500,0
|
|
20240904,090300,1501000,93500,93500,93500,93500,0
|
|
20240904,090200,1501000,93500,93500,93500,93500,1
|
|
20240904,090100,1407500,93500,93500,93500,93500,4
|
|
20240904,090000,1033500,93500,94000,94000,93500,11
|