675 lines
34 KiB
CSV
675 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,201200,123400200,92700,92700,92700,92700,32
|
|
20240905,201100,123400200,92700,92700,92700,92700,0
|
|
20240905,201000,123400200,92700,92700,92700,92700,0
|
|
20240905,200900,123400200,92700,92700,92700,92700,0
|
|
20240905,200800,123400200,92700,92700,92700,92700,0
|
|
20240905,200700,123400200,92700,92700,92700,92700,0
|
|
20240905,200600,123400200,92700,92700,92700,92700,0
|
|
20240905,200500,123400200,92700,92700,92700,92700,0
|
|
20240905,200400,123400200,92700,92700,92700,92700,0
|
|
20240905,200300,123400200,92700,92700,92700,92700,0
|
|
20240905,200200,123400200,92700,92700,92700,92700,0
|
|
20240905,200100,123400200,92700,92700,92700,92700,0
|
|
20240905,200000,123400200,92700,92700,92700,92700,0
|
|
20240905,195900,123400200,92700,92700,92700,92700,0
|
|
20240905,195800,123400200,92700,92700,92700,92700,0
|
|
20240905,195700,123400200,92700,92700,92700,92700,0
|
|
20240905,195600,123400200,92700,92700,92700,92700,0
|
|
20240905,195500,123400200,92700,92700,92700,92700,0
|
|
20240905,195400,123400200,92700,92700,92700,92700,0
|
|
20240905,195300,123400200,92700,92700,92700,92700,0
|
|
20240905,195200,123400200,92700,92700,92700,92700,0
|
|
20240905,195100,123400200,92700,92700,92700,92700,0
|
|
20240905,195000,123400200,92700,92700,92700,92700,0
|
|
20240905,194900,123400200,92700,92700,92700,92700,0
|
|
20240905,194800,123400200,92700,92700,92700,92700,0
|
|
20240905,194700,123400200,92700,92700,92700,92700,0
|
|
20240905,194600,123400200,92700,92700,92700,92700,0
|
|
20240905,194500,123400200,92700,92700,92700,92700,0
|
|
20240905,194400,123400200,92700,92700,92700,92700,0
|
|
20240905,194300,123400200,92700,92700,92700,92700,0
|
|
20240905,194200,123400200,92700,92700,92700,92700,32
|
|
20240905,194100,123400200,92700,92700,92700,92700,0
|
|
20240905,194000,123400200,92700,92700,92700,92700,0
|
|
20240905,193900,123400200,92700,92700,92700,92700,0
|
|
20240905,193800,123400200,92700,92700,92700,92700,0
|
|
20240905,193700,123400200,92700,92700,92700,92700,0
|
|
20240905,193600,123400200,92700,92700,92700,92700,0
|
|
20240905,193500,123400200,92700,92700,92700,92700,0
|
|
20240905,193400,123400200,92700,92700,92700,92700,0
|
|
20240905,193300,123400200,92700,92700,92700,92700,0
|
|
20240905,193200,123400200,92700,92700,92700,92700,0
|
|
20240905,193100,123400200,92700,92700,92700,92700,0
|
|
20240905,193000,123400200,92700,92700,92700,92700,0
|
|
20240905,192900,123400200,92700,92700,92700,92700,0
|
|
20240905,192800,123400200,92700,92700,92700,92700,0
|
|
20240905,192700,123400200,92700,92700,92700,92700,0
|
|
20240905,192600,123400200,92700,92700,92700,92700,0
|
|
20240905,192500,123400200,92700,92700,92700,92700,0
|
|
20240905,192400,123400200,92700,92700,92700,92700,0
|
|
20240905,192300,123400200,92700,92700,92700,92700,0
|
|
20240905,192200,123400200,92700,92700,92700,92700,0
|
|
20240905,192100,123400200,92700,92700,92700,92700,0
|
|
20240905,192000,123400200,92700,92700,92700,92700,0
|
|
20240905,191900,123400200,92700,92700,92700,92700,0
|
|
20240905,191800,123400200,92700,92700,92700,92700,0
|
|
20240905,191700,123400200,92700,92700,92700,92700,0
|
|
20240905,191600,123400200,92700,92700,92700,92700,0
|
|
20240905,191500,123400200,92700,92700,92700,92700,0
|
|
20240905,191400,123400200,92700,92700,92700,92700,0
|
|
20240905,191300,123400200,92700,92700,92700,92700,0
|
|
20240905,191200,123400200,92700,92700,92700,92700,32
|
|
20240905,191100,123400200,92700,92700,92700,92700,0
|
|
20240905,191000,123400200,92700,92700,92700,92700,0
|
|
20240905,190900,123400200,92700,92700,92700,92700,0
|
|
20240905,190800,123400200,92700,92700,92700,92700,0
|
|
20240905,190700,123400200,92700,92700,92700,92700,0
|
|
20240905,190600,123400200,92700,92700,92700,92700,0
|
|
20240905,190500,123400200,92700,92700,92700,92700,0
|
|
20240905,190400,123400200,92700,92700,92700,92700,0
|
|
20240905,190300,123400200,92700,92700,92700,92700,0
|
|
20240905,190200,123400200,92700,92700,92700,92700,0
|
|
20240905,190100,123400200,92700,92700,92700,92700,0
|
|
20240905,190000,123400200,92700,92700,92700,92700,0
|
|
20240905,185900,123400200,92700,92700,92700,92700,0
|
|
20240905,185800,123400200,92700,92700,92700,92700,0
|
|
20240905,185700,123400200,92700,92700,92700,92700,0
|
|
20240905,185600,123400200,92700,92700,92700,92700,0
|
|
20240905,185500,123400200,92700,92700,92700,92700,0
|
|
20240905,185400,123400200,92700,92700,92700,92700,0
|
|
20240905,185300,123400200,92700,92700,92700,92700,0
|
|
20240905,185200,123400200,92700,92700,92700,92700,0
|
|
20240905,185100,123400200,92700,92700,92700,92700,0
|
|
20240905,185000,123400200,92700,92700,92700,92700,0
|
|
20240905,184900,123400200,92700,92700,92700,92700,0
|
|
20240905,184800,123400200,92700,92700,92700,92700,0
|
|
20240905,184700,123400200,92700,92700,92700,92700,0
|
|
20240905,184600,123400200,92700,92700,92700,92700,0
|
|
20240905,184500,123400200,92700,92700,92700,92700,0
|
|
20240905,184400,123400200,92700,92700,92700,92700,0
|
|
20240905,184300,123400200,92700,92700,92700,92700,0
|
|
20240905,184200,123400200,92700,92700,92700,92700,32
|
|
20240905,184100,123400200,92700,92700,92700,92700,0
|
|
20240905,184000,123400200,92700,92700,92700,92700,0
|
|
20240905,183900,123400200,92700,92700,92700,92700,0
|
|
20240905,183800,123400200,92700,92700,92700,92700,0
|
|
20240905,183700,123400200,92700,92700,92700,92700,0
|
|
20240905,183600,123400200,92700,92700,92700,92700,0
|
|
20240905,183500,123400200,92700,92700,92700,92700,0
|
|
20240905,183400,123400200,92700,92700,92700,92700,0
|
|
20240905,183300,123400200,92700,92700,92700,92700,0
|
|
20240905,183200,123400200,92700,92700,92700,92700,0
|
|
20240905,183100,123400200,92700,92700,92700,92700,0
|
|
20240905,183000,123400200,92700,92700,92700,92700,0
|
|
20240905,182900,123400200,92700,92700,92700,92700,0
|
|
20240905,182800,123400200,92700,92700,92700,92700,0
|
|
20240905,182700,123400200,92700,92700,92700,92700,0
|
|
20240905,182600,123400200,92700,92700,92700,92700,0
|
|
20240905,182500,123400200,92700,92700,92700,92700,0
|
|
20240905,182400,123400200,92700,92700,92700,92700,0
|
|
20240905,182300,123400200,92700,92700,92700,92700,0
|
|
20240905,182200,123400200,92700,92700,92700,92700,0
|
|
20240905,182100,123400200,92700,92700,92700,92700,0
|
|
20240905,182000,123400200,92700,92700,92700,92700,0
|
|
20240905,181900,123400200,92700,92700,92700,92700,0
|
|
20240905,181800,123400200,92700,92700,92700,92700,0
|
|
20240905,181700,123400200,92700,92700,92700,92700,0
|
|
20240905,181600,123400200,92700,92700,92700,92700,0
|
|
20240905,181500,123400200,92700,92700,92700,92700,0
|
|
20240905,181400,123400200,92700,92700,92700,92700,0
|
|
20240905,181300,123400200,92700,92700,92700,92700,0
|
|
20240905,181200,123400200,92700,92700,92700,92700,32
|
|
20240905,181100,123400200,92700,92700,92700,92700,0
|
|
20240905,181000,123400200,92700,92700,92700,92700,0
|
|
20240905,180900,123400200,92700,92700,92700,92700,0
|
|
20240905,180800,123400200,92700,92700,92700,92700,0
|
|
20240905,180700,123400200,92700,92700,92700,92700,0
|
|
20240905,180600,123400200,92700,92700,92700,92700,0
|
|
20240905,180500,123400200,92700,92700,92700,92700,0
|
|
20240905,180400,123400200,92700,92700,92700,92700,0
|
|
20240905,180300,123400200,92700,92700,92700,92700,0
|
|
20240905,180200,123400200,92700,92700,92700,92700,0
|
|
20240905,180100,123400200,92700,92700,92700,92700,0
|
|
20240905,180000,123400200,92700,92700,92700,92700,0
|
|
20240905,175900,123400200,92700,92700,92700,92700,0
|
|
20240905,175800,123400200,92700,92700,92700,92700,0
|
|
20240905,175700,123400200,92700,92700,92700,92700,0
|
|
20240905,175600,123400200,92700,92700,92700,92700,0
|
|
20240905,175500,123400200,92700,92700,92700,92700,0
|
|
20240905,175400,123400200,92700,92700,92700,92700,0
|
|
20240905,175300,123400200,92700,92700,92700,92700,0
|
|
20240905,175200,123400200,92700,92700,92700,92700,0
|
|
20240905,175100,123400200,92700,92700,92700,92700,0
|
|
20240905,175000,123400200,92700,92700,92700,92700,0
|
|
20240905,174900,123400200,92700,92700,92700,92700,0
|
|
20240905,174800,123400200,92700,92700,92700,92700,0
|
|
20240905,174700,123400200,92700,92700,92700,92700,0
|
|
20240905,174600,123400200,92700,92700,92700,92700,0
|
|
20240905,174500,123400200,92700,92700,92700,92700,0
|
|
20240905,174400,123400200,92700,92700,92700,92700,0
|
|
20240905,174300,123400200,92700,92700,92700,92700,0
|
|
20240905,174200,123400200,92700,92700,92700,92700,32
|
|
20240905,174100,123400200,92700,92700,92700,92700,0
|
|
20240905,174000,123400200,92700,92700,92700,92700,0
|
|
20240905,173900,123400200,92700,92700,92700,92700,0
|
|
20240905,173800,123400200,92700,92700,92700,92700,0
|
|
20240905,173700,123400200,92700,92700,92700,92700,0
|
|
20240905,173600,123400200,92700,92700,92700,92700,0
|
|
20240905,173500,123400200,92700,92700,92700,92700,0
|
|
20240905,173400,123400200,92700,92700,92700,92700,0
|
|
20240905,173300,123400200,92700,92700,92700,92700,0
|
|
20240905,173200,123400200,92700,92700,92700,92700,0
|
|
20240905,173100,123400200,92700,92700,92700,92700,0
|
|
20240905,173000,123400200,92700,92700,92700,92700,0
|
|
20240905,172900,123400200,92700,92700,92700,92700,0
|
|
20240905,172800,123400200,92700,92700,92700,92700,0
|
|
20240905,172700,123400200,92700,92700,92700,92700,0
|
|
20240905,172600,123400200,92700,92700,92700,92700,0
|
|
20240905,172500,123400200,92700,92700,92700,92700,0
|
|
20240905,172400,123400200,92700,92700,92700,92700,0
|
|
20240905,172300,123400200,92700,92700,92700,92700,0
|
|
20240905,172200,123400200,92700,92700,92700,92700,0
|
|
20240905,172100,123400200,92700,92700,92700,92700,0
|
|
20240905,172000,123400200,92700,92700,92700,92700,0
|
|
20240905,171900,123400200,92700,92700,92700,92700,0
|
|
20240905,171800,123400200,92700,92700,92700,92700,0
|
|
20240905,171700,123400200,92700,92700,92700,92700,0
|
|
20240905,171600,123400200,92700,92700,92700,92700,0
|
|
20240905,171500,123400200,92700,92700,92700,92700,0
|
|
20240905,171400,123400200,92700,92700,92700,92700,0
|
|
20240905,171300,123400200,92700,92700,92700,92700,0
|
|
20240905,171200,123400200,92700,92700,92700,92700,32
|
|
20240905,171100,123400200,92700,92700,92700,92700,0
|
|
20240905,171000,123400200,92700,92700,92700,92700,0
|
|
20240905,170900,123400200,92700,92700,92700,92700,0
|
|
20240905,170800,123400200,92700,92700,92700,92700,0
|
|
20240905,170700,123400200,92700,92700,92700,92700,0
|
|
20240905,170600,123400200,92700,92700,92700,92700,0
|
|
20240905,170500,123400200,92700,92700,92700,92700,0
|
|
20240905,170400,123400200,92700,92700,92700,92700,0
|
|
20240905,170300,123400200,92700,92700,92700,92700,0
|
|
20240905,170200,123400200,92700,92700,92700,92700,0
|
|
20240905,170100,123400200,92700,92700,92700,92700,0
|
|
20240905,170000,123400200,92700,92700,92700,92700,0
|
|
20240905,165900,123400200,92700,92700,92700,92700,0
|
|
20240905,165800,123400200,92700,92700,92700,92700,0
|
|
20240905,165700,123400200,92700,92700,92700,92700,0
|
|
20240905,165600,123400200,92700,92700,92700,92700,0
|
|
20240905,165500,123400200,92700,92700,92700,92700,0
|
|
20240905,165400,123400200,92700,92700,92700,92700,0
|
|
20240905,165300,123400200,92700,92700,92700,92700,0
|
|
20240905,165200,123400200,92700,92700,92700,92700,0
|
|
20240905,165100,123400200,92700,92700,92700,92700,0
|
|
20240905,165000,123400200,92700,92700,92700,92700,0
|
|
20240905,164900,123400200,92700,92700,92700,92700,0
|
|
20240905,164800,123400200,92700,92700,92700,92700,0
|
|
20240905,164700,123400200,92700,92700,92700,92700,0
|
|
20240905,164600,123400200,92700,92700,92700,92700,0
|
|
20240905,164500,123400200,92700,92700,92700,92700,0
|
|
20240905,164400,123400200,92700,92700,92700,92700,0
|
|
20240905,164300,123400200,92700,92700,92700,92700,0
|
|
20240905,164200,123400200,92700,92700,92700,92700,32
|
|
20240905,164100,123400200,92700,92700,92700,92700,0
|
|
20240905,164000,123400200,92700,92700,92700,92700,0
|
|
20240905,163900,123400200,92700,92700,92700,92700,0
|
|
20240905,163800,123400200,92700,92700,92700,92700,0
|
|
20240905,163700,123400200,92700,92700,92700,92700,0
|
|
20240905,163600,123400200,92700,92700,92700,92700,0
|
|
20240905,163500,123400200,92700,92700,92700,92700,0
|
|
20240905,163400,123400200,92700,92700,92700,92700,0
|
|
20240905,163300,123400200,92700,92700,92700,92700,0
|
|
20240905,163200,123400200,92700,92700,92700,92700,0
|
|
20240905,163100,123400200,92700,92700,92700,92700,0
|
|
20240905,163000,123400200,92700,92700,92700,92700,0
|
|
20240905,162900,123400200,92700,92700,92700,92700,0
|
|
20240905,162800,123400200,92700,92700,92700,92700,0
|
|
20240905,162700,123400200,92700,92700,92700,92700,0
|
|
20240905,162600,123400200,92700,92700,92700,92700,0
|
|
20240905,162500,123400200,92700,92700,92700,92700,0
|
|
20240905,162400,123400200,92700,92700,92700,92700,0
|
|
20240905,162300,123400200,92700,92700,92700,92700,0
|
|
20240905,162200,123400200,92700,92700,92700,92700,0
|
|
20240905,162100,123400200,92700,92700,92700,92700,0
|
|
20240905,162000,123400200,92700,92700,92700,92700,0
|
|
20240905,161900,123400200,92700,92700,92700,92700,0
|
|
20240905,161800,123400200,92700,92700,92700,92700,0
|
|
20240905,161700,123400200,92700,92700,92700,92700,0
|
|
20240905,161600,123400200,92700,92700,92700,92700,0
|
|
20240905,161500,123400200,92700,92700,92700,92700,0
|
|
20240905,161400,123400200,92700,92700,92700,92700,0
|
|
20240905,161300,123400200,92700,92700,92700,92700,0
|
|
20240905,161200,123400200,92700,92700,92700,92700,32
|
|
20240905,161100,123400200,92700,92700,92700,92700,0
|
|
20240905,161000,123400200,92700,92700,92700,92700,0
|
|
20240905,160900,123400200,92700,92700,92700,92700,0
|
|
20240905,160800,123400200,92700,92700,92700,92700,0
|
|
20240905,160700,123400200,92700,92700,92700,92700,0
|
|
20240905,160600,123400200,92700,92700,92700,92700,0
|
|
20240905,160500,123400200,92700,92700,92700,92700,0
|
|
20240905,160400,123400200,92700,92700,92700,92700,0
|
|
20240905,160300,123400200,92700,92700,92700,92700,0
|
|
20240905,160200,123400200,92700,92700,92700,92700,0
|
|
20240905,160100,123400200,92700,92700,92700,92700,0
|
|
20240905,160000,123400200,92700,92700,92700,92700,0
|
|
20240905,155900,123400200,92700,92700,92700,92700,0
|
|
20240905,155800,123400200,92700,92700,92700,92700,0
|
|
20240905,155700,123400200,92700,92700,92700,92700,0
|
|
20240905,155600,123400200,92700,92700,92700,92700,0
|
|
20240905,155500,123400200,92700,92700,92700,92700,0
|
|
20240905,155400,123400200,92700,92700,92700,92700,0
|
|
20240905,155300,123400200,92700,92700,92700,92700,0
|
|
20240905,155200,123400200,92700,92700,92700,92700,0
|
|
20240905,155100,123400200,92700,92700,92700,92700,0
|
|
20240905,155000,123400200,92700,92700,92700,92700,0
|
|
20240905,154900,123400200,92700,92700,92700,92700,0
|
|
20240905,154800,123400200,92700,92700,92700,92700,0
|
|
20240905,154700,123400200,92700,92700,92700,92700,0
|
|
20240905,154600,123400200,92700,92700,92700,92700,0
|
|
20240905,154500,123400200,92700,92700,92700,92700,0
|
|
20240905,154400,123400200,92700,92700,92700,92700,0
|
|
20240905,154300,123400200,92700,92700,92700,92700,0
|
|
20240905,154200,123400200,92700,92700,92700,92700,32
|
|
20240905,154100,123400200,92700,92700,92700,92700,0
|
|
20240905,154000,123400200,92700,92700,92700,92700,0
|
|
20240905,153900,123400200,92700,92700,92700,92700,0
|
|
20240905,153800,123400200,92700,92700,92700,92700,0
|
|
20240905,153700,123400200,92700,92700,92700,92700,0
|
|
20240905,153600,123400200,92700,92700,92700,92700,0
|
|
20240905,153500,123400200,92700,92700,92700,92700,0
|
|
20240905,153400,123400200,92700,92700,92700,92700,0
|
|
20240905,153300,123400200,92700,92700,92700,92700,0
|
|
20240905,153200,123400200,92700,92700,92700,92700,0
|
|
20240905,153100,123400200,92700,92700,92700,92700,0
|
|
20240905,153000,123400200,92700,92700,92700,92700,32
|
|
20240905,152900,120433800,92700,92700,92700,92700,0
|
|
20240905,152800,120433800,92700,92700,92700,92700,0
|
|
20240905,152700,120433800,92700,92700,92700,92700,0
|
|
20240905,152600,120433800,92700,92700,92700,92700,0
|
|
20240905,152500,120433800,92700,92700,92700,92700,0
|
|
20240905,152400,120433800,92700,92700,92700,92700,0
|
|
20240905,152300,120433800,92700,92700,92700,92700,0
|
|
20240905,152200,120433800,92700,92700,92700,92700,0
|
|
20240905,152100,120433800,92700,92700,92700,92700,0
|
|
20240905,152000,120433800,92700,92700,92700,92700,0
|
|
20240905,151900,120433800,92700,92400,92700,92400,19
|
|
20240905,151800,118675100,92200,92300,92400,92200,11
|
|
20240905,151700,117659700,92300,92300,92300,92300,0
|
|
20240905,151600,117659700,92300,92300,92300,92300,1
|
|
20240905,151500,117567400,92200,92200,92200,92200,0
|
|
20240905,151400,117567400,92200,92200,92200,92200,0
|
|
20240905,151300,117567400,92200,92200,92200,92200,0
|
|
20240905,151200,117567400,92200,92200,92200,92200,6
|
|
20240905,151100,117014200,92000,92000,92000,92000,1
|
|
20240905,151000,116922200,92000,92000,92000,92000,0
|
|
20240905,150900,116922200,92000,92000,92000,92000,0
|
|
20240905,150800,116922200,92000,92000,92000,92000,1
|
|
20240905,150700,116830200,92000,92000,92000,92000,0
|
|
20240905,150600,116830200,92000,92000,92000,92000,0
|
|
20240905,150500,116830200,92000,92000,92000,92000,0
|
|
20240905,150400,116830200,92000,92000,92000,92000,0
|
|
20240905,150300,116830200,92000,92000,92000,92000,0
|
|
20240905,150200,116830200,92000,92000,92000,92000,0
|
|
20240905,150100,116830200,92000,92000,92000,92000,0
|
|
20240905,150000,116830200,92000,92000,92000,92000,0
|
|
20240905,145900,116830200,92000,92000,92000,92000,0
|
|
20240905,145800,116830200,92000,92000,92000,92000,0
|
|
20240905,145700,116830200,92000,92000,92000,92000,0
|
|
20240905,145600,116830200,92000,92000,92000,92000,0
|
|
20240905,145500,116830200,92000,92000,92000,92000,0
|
|
20240905,145400,116830200,92000,92000,92000,92000,0
|
|
20240905,145300,116830200,92000,92000,92000,92000,0
|
|
20240905,145200,116830200,92000,92000,92000,92000,9
|
|
20240905,145100,116002200,92000,92000,92000,92000,0
|
|
20240905,145000,116002200,92000,92000,92000,92000,0
|
|
20240905,144900,116002200,92000,92000,92000,92000,10
|
|
20240905,144800,115082200,91800,91800,91800,91800,0
|
|
20240905,144700,115082200,91800,91800,91800,91800,0
|
|
20240905,144600,115082200,91800,91800,91800,91800,0
|
|
20240905,144500,115082200,91800,91800,91800,91800,0
|
|
20240905,144400,115082200,91800,91800,91800,91800,0
|
|
20240905,144300,115082200,91800,91800,91800,91800,8
|
|
20240905,144200,114347800,91900,91900,91900,91900,0
|
|
20240905,144100,114347800,91900,91900,91900,91900,1
|
|
20240905,144000,114255900,91900,91900,91900,91900,11
|
|
20240905,143900,113245000,91900,91900,91900,91900,2
|
|
20240905,143800,113061200,91900,91900,91900,91900,2
|
|
20240905,143700,112877400,91500,91500,91500,91500,0
|
|
20240905,143600,112877400,91500,91500,91500,91500,1
|
|
20240905,143500,112785900,91500,91500,91500,91500,0
|
|
20240905,143400,112785900,91500,91500,91500,91500,30
|
|
20240905,143300,110040900,91500,91500,91500,91500,0
|
|
20240905,143200,110040900,91500,91500,91500,91500,5
|
|
20240905,143100,109583400,91500,91500,91500,91500,0
|
|
20240905,143000,109583400,91500,91500,91500,91500,0
|
|
20240905,142900,109583400,91500,91500,91500,91500,0
|
|
20240905,142800,109583400,91500,91500,91500,91500,0
|
|
20240905,142700,109583400,91500,92000,92000,91500,21
|
|
20240905,142600,107661100,92000,91700,92000,91600,31
|
|
20240905,142500,104818900,91600,91600,91600,91600,0
|
|
20240905,142400,104818900,91600,91800,91800,91600,50
|
|
20240905,142300,100238600,92000,92000,92000,92000,1
|
|
20240905,142200,100146600,92000,92000,92000,92000,1
|
|
20240905,142100,100054600,92000,92000,92000,92000,1
|
|
20240905,142000,99962600,92000,92000,92000,92000,44
|
|
20240905,141900,95914600,91500,91500,91500,91500,0
|
|
20240905,141800,95914600,91500,91500,91500,91500,0
|
|
20240905,141700,95914600,91500,91500,91500,91500,0
|
|
20240905,141600,95914600,91500,91500,91500,91500,0
|
|
20240905,141500,95914600,91500,91900,91900,91500,111
|
|
20240905,141400,85741900,91900,91900,91900,91900,13
|
|
20240905,141300,84547200,92000,92000,92000,92000,1
|
|
20240905,141200,84455200,92000,92000,92000,92000,1
|
|
20240905,141100,84363200,92000,92000,92000,92000,0
|
|
20240905,141000,84363200,92000,92000,92000,92000,1
|
|
20240905,140900,84271200,92000,92100,92100,92000,19
|
|
20240905,140800,82523100,92000,92000,92000,92000,2
|
|
20240905,140700,82339100,91900,91900,91900,91900,0
|
|
20240905,140600,82339100,91900,91900,91900,91900,0
|
|
20240905,140500,82339100,91900,91900,91900,91900,0
|
|
20240905,140400,82339100,91900,92400,92400,91900,117
|
|
20240905,140300,71557900,92700,92700,92700,92700,1
|
|
20240905,140200,71465200,92700,92700,92700,92700,1
|
|
20240905,140100,71372500,92700,92700,92700,92700,1
|
|
20240905,140000,71279800,92700,92700,92700,92700,1
|
|
20240905,135900,71187100,92700,92700,92700,92700,1
|
|
20240905,135800,71094400,92700,92700,92700,92700,0
|
|
20240905,135700,71094400,92700,92700,92700,92700,1
|
|
20240905,135600,71001700,92700,92700,92700,92700,1
|
|
20240905,135500,70909000,92700,92700,92700,92700,1
|
|
20240905,135400,70816300,92700,92700,92700,92700,1
|
|
20240905,135300,70723600,92700,92700,92700,92700,1
|
|
20240905,135200,70630900,92700,92700,92700,92700,1
|
|
20240905,135100,70538200,92700,92700,92700,92700,0
|
|
20240905,135000,70538200,92700,92700,92700,92700,1
|
|
20240905,134900,70445500,92700,92700,92700,92700,1
|
|
20240905,134800,70352800,92700,92700,92700,92700,1
|
|
20240905,134700,70260100,92700,92700,92700,92700,1
|
|
20240905,134600,70167400,92700,92700,92700,92700,1
|
|
20240905,134500,70074700,92700,92700,92700,92700,1
|
|
20240905,134400,69982000,92700,92700,92700,92700,0
|
|
20240905,134300,69982000,92700,92700,92700,92700,1
|
|
20240905,134200,69889300,92700,92700,92700,92700,1
|
|
20240905,134100,69796600,92700,92700,92700,92700,1
|
|
20240905,134000,69703900,92700,92700,92700,92700,1
|
|
20240905,133900,69611200,92700,92700,92700,92700,1
|
|
20240905,133800,69518500,92700,92700,92700,92700,1
|
|
20240905,133700,69425800,92700,92700,92700,92700,0
|
|
20240905,133600,69425800,92700,92700,92700,92700,1
|
|
20240905,133500,69333100,92700,92700,92700,92700,1
|
|
20240905,133400,69240400,92700,92700,92700,92700,1
|
|
20240905,133300,69147700,92700,92700,92700,92700,1
|
|
20240905,133200,69055000,92700,92700,92700,92700,1
|
|
20240905,133100,68962300,92700,92700,92700,92700,1
|
|
20240905,133000,68869600,92700,92700,92700,92700,0
|
|
20240905,132900,68869600,92700,92700,92700,92700,1
|
|
20240905,132800,68776900,92700,92700,92700,92700,1
|
|
20240905,132700,68684200,92700,92700,92700,92700,3
|
|
20240905,132600,68406100,92700,92700,92700,92700,0
|
|
20240905,132500,68406100,92700,92800,92800,92700,4
|
|
20240905,132400,68035200,92800,92800,92800,92800,1
|
|
20240905,132300,67942400,92800,92800,92800,92800,0
|
|
20240905,132200,67942400,92800,92800,92800,92800,1
|
|
20240905,132100,67849600,92800,92800,92800,92800,1
|
|
20240905,132000,67756800,92800,92800,92800,92800,2
|
|
20240905,131900,67571200,92800,92800,92800,92800,1
|
|
20240905,131800,67478400,92700,92700,92700,92700,0
|
|
20240905,131700,67478400,92700,92700,92700,92700,0
|
|
20240905,131600,67478400,92700,92700,92700,92700,0
|
|
20240905,131500,67478400,92700,92700,92700,92700,0
|
|
20240905,131400,67478400,92700,92700,92700,92700,0
|
|
20240905,131300,67478400,92700,92700,92700,92700,1
|
|
20240905,131200,67385700,92700,92700,92700,92700,1
|
|
20240905,131100,67293000,92700,92700,92700,92700,1
|
|
20240905,131000,67200300,92700,92700,92700,92700,1
|
|
20240905,130900,67107600,92700,92700,92700,92700,8
|
|
20240905,130800,66366000,92700,92700,92700,92700,2
|
|
20240905,130700,66180600,92700,92700,92700,92700,0
|
|
20240905,130600,66180600,92700,92700,92700,92700,1
|
|
20240905,130500,66087900,92700,92700,92700,92700,3
|
|
20240905,130400,65809800,92800,92800,92800,92800,1
|
|
20240905,130300,65717000,92800,92800,92800,92800,3
|
|
20240905,130200,65438600,92800,92800,92800,92800,0
|
|
20240905,130100,65438600,92800,92800,92800,92800,6
|
|
20240905,130000,64881800,92700,92700,92700,92700,0
|
|
20240905,125900,64881800,92700,92800,92800,92700,3
|
|
20240905,125800,64603600,92800,92800,92800,92800,1
|
|
20240905,125700,64510800,92800,92800,92800,92800,1
|
|
20240905,125600,64418000,92800,92800,92800,92800,7
|
|
20240905,125500,63768400,92800,92800,92800,92800,0
|
|
20240905,125400,63768400,92800,92800,92800,92800,1
|
|
20240905,125300,63675600,92700,92700,92700,92700,0
|
|
20240905,125200,63675600,92700,92700,92700,92700,0
|
|
20240905,125100,63675600,92700,92700,92700,92700,0
|
|
20240905,125000,63675600,92700,92700,92700,92700,0
|
|
20240905,124900,63675600,92700,92700,92700,92700,5
|
|
20240905,124800,63212100,92700,92700,92700,92700,0
|
|
20240905,124700,63212100,92700,92700,92700,92700,0
|
|
20240905,124600,63212100,92700,92700,92700,92700,0
|
|
20240905,124500,63212100,92700,92800,92800,92700,12
|
|
20240905,124400,62098800,92700,92700,92700,92700,0
|
|
20240905,124300,62098800,92700,92700,92700,92700,0
|
|
20240905,124200,62098800,92700,92700,92700,92700,1
|
|
20240905,124100,62006100,92700,92700,92700,92700,0
|
|
20240905,124000,62006100,92700,92700,92700,92700,1
|
|
20240905,123900,61913400,92700,92700,92700,92700,1
|
|
20240905,123800,61820700,92700,92700,92700,92700,2
|
|
20240905,123700,61635300,92700,92700,92700,92700,1
|
|
20240905,123600,61542600,92700,92700,92700,92700,1
|
|
20240905,123500,61449900,92700,92700,92700,92700,1
|
|
20240905,123400,61357200,92800,92800,92800,92800,0
|
|
20240905,123300,61357200,92800,92800,92800,92800,1
|
|
20240905,123200,61264400,92800,92800,92800,92800,1
|
|
20240905,123100,61171600,92800,92800,92800,92800,1
|
|
20240905,123000,61078800,92800,92800,92800,92800,1
|
|
20240905,122900,60986000,92800,92800,92800,92800,1
|
|
20240905,122800,60893200,92800,92800,92800,92800,1
|
|
20240905,122700,60800400,92800,92800,92800,92800,0
|
|
20240905,122600,60800400,92800,92800,92800,92800,1
|
|
20240905,122500,60707600,92800,92800,92800,92800,1
|
|
20240905,122400,60614800,92800,92800,92800,92800,1
|
|
20240905,122300,60522000,92800,92800,92800,92800,1
|
|
20240905,122200,60429200,92800,92800,92800,92800,1
|
|
20240905,122100,60336400,92800,92800,92800,92800,1
|
|
20240905,122000,60243600,92800,92800,92800,92800,1
|
|
20240905,121900,60150800,92800,92800,92800,92800,1
|
|
20240905,121800,60058000,92900,92900,92900,92900,2
|
|
20240905,121700,59872200,92900,92900,92900,92900,0
|
|
20240905,121600,59872200,92900,92900,92900,92900,5
|
|
20240905,121500,59407700,93000,93000,93000,93000,1
|
|
20240905,121400,59314700,92900,92900,92900,92900,0
|
|
20240905,121300,59314700,92900,92900,92900,92900,0
|
|
20240905,121200,59314700,92900,92900,92900,92900,0
|
|
20240905,121100,59314700,92900,92900,92900,92900,1
|
|
20240905,121000,59221800,92900,92900,92900,92900,1
|
|
20240905,120900,59128900,92900,92900,92900,92900,1
|
|
20240905,120800,59036000,92900,92900,92900,92900,1
|
|
20240905,120700,58943100,92900,92900,92900,92900,1
|
|
20240905,120600,58850200,92900,92900,92900,92900,0
|
|
20240905,120500,58850200,92900,92900,92900,92900,3
|
|
20240905,120400,58571500,93000,93000,93000,93000,2
|
|
20240905,120300,58385500,93000,93000,93000,93000,1
|
|
20240905,120200,58292500,92900,92900,92900,92900,1
|
|
20240905,120100,58199600,92800,92800,92800,92800,0
|
|
20240905,120000,58199600,92800,92800,92900,92800,3
|
|
20240905,115900,57921100,92800,92800,92800,92800,0
|
|
20240905,115800,57921100,92800,92800,92800,92800,1
|
|
20240905,115700,57828300,92700,92700,92700,92700,0
|
|
20240905,115600,57828300,92700,92700,92700,92700,0
|
|
20240905,115500,57828300,92700,92700,92700,92700,1
|
|
20240905,115400,57735600,92800,92900,93000,92800,3
|
|
20240905,115300,57456900,92900,92900,92900,92900,1
|
|
20240905,115200,57364000,92800,92800,92800,92800,0
|
|
20240905,115100,57364000,92800,92800,92800,92800,1
|
|
20240905,115000,57271200,92700,92600,92700,92600,3
|
|
20240905,114900,56993300,92600,92600,92600,92600,7
|
|
20240905,114800,56345100,92600,92600,92600,92600,1
|
|
20240905,114700,56252500,92600,92600,92600,92600,1
|
|
20240905,114600,56159900,92600,92600,92600,92600,1
|
|
20240905,114500,56067300,92600,92600,92600,92600,0
|
|
20240905,114400,56067300,92600,92600,92600,92600,1
|
|
20240905,114300,55974700,92600,92600,92600,92600,1
|
|
20240905,114200,55882100,92600,92600,92600,92600,1
|
|
20240905,114100,55789500,92600,92600,92600,92600,2
|
|
20240905,114000,55604300,92600,92600,92600,92600,1
|
|
20240905,113900,55511700,92500,92600,92600,92500,3
|
|
20240905,113800,55234100,92500,92500,92500,92500,0
|
|
20240905,113700,55234100,92500,92500,92500,92500,0
|
|
20240905,113600,55234100,92500,92500,92500,92500,7
|
|
20240905,113500,54586600,92500,92500,92500,92500,1
|
|
20240905,113400,54494100,92500,92500,92500,92500,2
|
|
20240905,113300,54309100,92400,92400,92400,92400,5
|
|
20240905,113200,53847100,92400,92400,92400,92400,0
|
|
20240905,113100,53847100,92400,92400,92400,92400,5
|
|
20240905,113000,53385100,92400,92400,92400,92400,0
|
|
20240905,112900,53385100,92400,92400,92400,92400,0
|
|
20240905,112800,53385100,92400,92400,92400,92400,1
|
|
20240905,112700,53292700,92600,92600,92600,92600,1
|
|
20240905,112600,53200100,92600,92600,92600,92600,1
|
|
20240905,112500,53107500,92600,92600,92600,92600,1
|
|
20240905,112400,53014900,92600,92600,92600,92600,0
|
|
20240905,112300,53014900,92600,92600,92600,92600,1
|
|
20240905,112200,52922300,92600,92600,92600,92600,1
|
|
20240905,112100,52829700,92600,92600,92600,92600,2
|
|
20240905,112000,52644500,92600,92600,92600,92600,1
|
|
20240905,111900,52551900,92600,92600,92600,92600,2
|
|
20240905,111800,52366700,91600,91600,91600,91600,0
|
|
20240905,111700,52366700,91600,92200,92200,91600,93
|
|
20240905,111600,43822700,92100,92100,92100,92100,0
|
|
20240905,111500,43822700,92100,92100,92100,92100,0
|
|
20240905,111400,43822700,92100,92400,92400,92100,35
|
|
20240905,111300,40595100,92400,92400,92400,92400,0
|
|
20240905,111200,40595100,92400,93300,93300,92400,101
|
|
20240905,111100,31248800,93300,93300,93300,93300,1
|
|
20240905,111000,31155500,93300,93300,93300,93300,0
|
|
20240905,110900,31155500,93300,93300,93300,93300,1
|
|
20240905,110800,31062200,93300,93300,93300,93300,1
|
|
20240905,110700,30968900,93300,93300,93300,93300,1
|
|
20240905,110600,30875600,93300,93300,93300,93300,1
|
|
20240905,110500,30782300,93400,93400,93400,93400,1
|
|
20240905,110400,30688900,93400,93400,93400,93400,1
|
|
20240905,110300,30595500,93400,93400,93400,93400,0
|
|
20240905,110200,30595500,93400,93400,93400,93400,1
|
|
20240905,110100,30502100,93400,93400,93400,93400,1
|
|
20240905,110000,30408700,93400,93400,93400,93400,1
|
|
20240905,105900,30315300,93400,93400,93400,93400,1
|
|
20240905,105800,30221900,93400,93400,93400,93400,1
|
|
20240905,105700,30128500,93400,93400,93400,93400,1
|
|
20240905,105600,30035100,93400,93400,93400,93400,1
|
|
20240905,105500,29941700,93400,93400,93400,93400,0
|
|
20240905,105400,29941700,93400,93400,93400,93400,3
|
|
20240905,105300,29661500,93400,93400,93400,93400,0
|
|
20240905,105200,29661500,93400,93400,93400,93400,10
|
|
20240905,105100,28727500,92700,92700,92700,92700,0
|
|
20240905,105000,28727500,92700,93000,93000,92700,100
|
|
20240905,104900,19447300,92900,92900,92900,92900,0
|
|
20240905,104800,19447300,92900,92900,92900,92900,0
|
|
20240905,104700,19447300,92900,92900,92900,92900,0
|
|
20240905,104600,19447300,92900,92900,92900,92900,0
|
|
20240905,104500,19447300,92900,92900,92900,92900,0
|
|
20240905,104400,19447300,92900,93200,93200,92900,42
|
|
20240905,104300,15541000,93200,93200,93200,93200,0
|
|
20240905,104200,15541000,93200,93200,93200,93200,0
|
|
20240905,104100,15541000,93200,93700,93700,93200,70
|
|
20240905,104000,9011100,93700,93700,93700,93700,0
|
|
20240905,103900,9011100,93700,93700,93700,93700,0
|
|
20240905,103800,9011100,93700,93700,93700,93700,1
|
|
20240905,103700,8917400,93700,93700,93700,93700,1
|
|
20240905,103600,8823700,93800,93800,93800,93800,1
|
|
20240905,103500,8729900,93800,93800,93800,93800,0
|
|
20240905,103400,8729900,93800,93800,93800,93800,1
|
|
20240905,103300,8636100,93800,93800,93800,93800,1
|
|
20240905,103200,8542300,93800,93800,93800,93800,1
|
|
20240905,103100,8448500,93800,93800,93800,93800,1
|
|
20240905,103000,8354700,93800,93800,93800,93800,1
|
|
20240905,102900,8260900,93800,93800,93800,93800,1
|
|
20240905,102800,8167100,93800,93800,93800,93800,0
|
|
20240905,102700,8167100,93800,93800,93800,93800,1
|
|
20240905,102600,8073300,93800,93800,93800,93800,1
|
|
20240905,102500,7979500,93800,93800,93800,93800,1
|
|
20240905,102400,7885700,93800,93800,93800,93800,1
|
|
20240905,102300,7791900,93800,93800,93800,93800,1
|
|
20240905,102200,7698100,93800,93800,93800,93800,1
|
|
20240905,102100,7604300,93800,93800,93800,93800,1
|
|
20240905,102000,7510500,93800,93800,93800,93800,1
|
|
20240905,101900,7416700,93800,93800,93800,93800,0
|
|
20240905,101800,7416700,93800,93800,93800,93800,1
|
|
20240905,101700,7322900,93800,93800,93800,93800,1
|
|
20240905,101600,7229100,93800,93800,93800,93800,1
|
|
20240905,101500,7135300,93800,93800,93800,93800,1
|
|
20240905,101400,7041500,93800,93800,93800,93800,2
|
|
20240905,101300,6853900,93800,93800,93800,93800,0
|
|
20240905,101200,6853900,93800,93800,93800,93800,0
|
|
20240905,101100,6853900,93800,93800,93800,93800,3
|
|
20240905,101000,6572500,93800,93800,93800,93800,0
|
|
20240905,100900,6572500,93800,93800,93800,93800,0
|
|
20240905,100800,6572500,93800,93800,93800,93800,2
|
|
20240905,100700,6384900,93800,93800,93800,93800,0
|
|
20240905,100600,6384900,93800,93800,93800,93800,1
|
|
20240905,100500,6291100,93800,93800,93800,93800,1
|
|
20240905,100400,6197300,93800,93800,93800,93800,0
|
|
20240905,100300,6197300,93800,93800,93800,93800,1
|
|
20240905,100200,6103500,93800,93800,93800,93800,1
|
|
20240905,100100,6009700,93900,93900,93900,93900,1
|
|
20240905,100000,5915800,93900,93900,93900,93900,0
|
|
20240905,095900,5915800,93900,93900,93900,93900,1
|
|
20240905,095800,5821900,94000,94000,94000,94000,1
|
|
20240905,095700,5727900,94000,94000,94000,94000,1
|
|
20240905,095600,5633900,94000,94000,94000,94000,1
|
|
20240905,095500,5539900,94000,94000,94000,94000,1
|
|
20240905,095400,5445900,94000,94000,94000,94000,1
|
|
20240905,095300,5351900,94000,94000,94000,94000,1
|
|
20240905,095200,5257900,94000,94000,94000,94000,1
|
|
20240905,095100,5163900,94000,94000,94000,94000,0
|
|
20240905,095000,5163900,94000,94000,94000,94000,1
|
|
20240905,094900,5069900,94000,94000,94000,94000,1
|
|
20240905,094800,4975900,94000,94000,94000,94000,1
|
|
20240905,094700,4881900,94000,94000,94000,94000,3
|
|
20240905,094600,4599900,94000,94000,94000,94000,0
|
|
20240905,094500,4599900,94000,94000,94000,94000,0
|
|
20240905,094400,4599900,94000,94000,94000,94000,0
|
|
20240905,094300,4599900,94000,94100,94100,94000,5
|
|
20240905,094200,4129700,94100,94100,94100,94100,1
|
|
20240905,094100,4035600,94000,94000,94000,94000,0
|
|
20240905,094000,4035600,94000,94000,94000,94000,0
|
|
20240905,093900,4035600,94000,94000,94000,94000,0
|
|
20240905,093800,4035600,94000,94000,94000,94000,0
|
|
20240905,093700,4035600,94000,94000,94000,94000,0
|
|
20240905,093600,4035600,94000,94000,94000,94000,4
|
|
20240905,093500,3659600,94100,94100,94100,94100,1
|
|
20240905,093400,3565500,94100,94100,94100,94100,1
|
|
20240905,093300,3471400,94200,94200,94200,94200,1
|
|
20240905,093200,3377200,94200,94200,94200,94200,0
|
|
20240905,093100,3377200,94200,94100,94200,94100,2
|
|
20240905,093000,3188900,94100,94100,94100,94100,1
|
|
20240905,092900,3094800,94000,94000,94000,94000,0
|
|
20240905,092800,3094800,94000,94000,94000,94000,0
|
|
20240905,092700,3094800,94000,94100,94100,94000,3
|
|
20240905,092600,2812700,94000,94000,94000,94000,0
|
|
20240905,092500,2812700,94000,94000,94000,94000,0
|
|
20240905,092400,2812700,94000,94000,94000,94000,1
|
|
20240905,092300,2718700,94000,94000,94000,94000,1
|
|
20240905,092200,2624700,94000,94000,94000,94000,1
|
|
20240905,092100,2530700,94000,94000,94000,94000,1
|
|
20240905,092000,2436700,94000,94100,94100,94000,2
|
|
20240905,091900,2248600,94000,94000,94000,94000,1
|
|
20240905,091800,2154600,93900,93900,93900,93900,0
|
|
20240905,091700,2154600,93900,93800,93900,93800,8
|
|
20240905,091600,1404100,93800,93700,93800,93700,9
|
|
20240905,091500,560600,93700,93600,93700,93600,3
|
|
20240905,091400,279600,93400,93400,93400,93400,1
|
|
20240905,091300,186200,93100,93100,93100,93100,0
|
|
20240905,091200,186200,93100,93100,93100,93100,0
|
|
20240905,091100,186200,93100,93100,93100,93100,0
|
|
20240905,091000,186200,93100,93100,93100,93100,0
|
|
20240905,090900,186200,93100,93100,93100,93100,0
|
|
20240905,090800,186200,93100,93100,93100,93100,0
|
|
20240905,090700,186200,93100,93100,93100,93100,0
|
|
20240905,090600,186200,93100,93100,93100,93100,0
|
|
20240905,090500,186200,93100,93100,93100,93100,0
|
|
20240905,090400,186200,93100,93100,93100,93100,0
|
|
20240905,090300,186200,93100,93100,93100,93100,0
|
|
20240905,090200,186200,93100,93100,93100,93100,0
|
|
20240905,090100,186200,93100,93100,93100,93100,0
|
|
20240905,090000,186200,93100,93100,93100,93100,2
|