674 lines
34 KiB
CSV
674 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240906,201100,168693700,91800,91800,91800,91800,10
|
|
20240906,201000,168693700,91800,91800,91800,91800,0
|
|
20240906,200900,168693700,91800,91800,91800,91800,0
|
|
20240906,200800,168693700,91800,91800,91800,91800,0
|
|
20240906,200700,168693700,91800,91800,91800,91800,0
|
|
20240906,200600,168693700,91800,91800,91800,91800,0
|
|
20240906,200500,168693700,91800,91800,91800,91800,0
|
|
20240906,200400,168693700,91800,91800,91800,91800,0
|
|
20240906,200300,168693700,91800,91800,91800,91800,0
|
|
20240906,200200,168693700,91800,91800,91800,91800,0
|
|
20240906,200100,168693700,91800,91800,91800,91800,0
|
|
20240906,200000,168693700,91800,91800,91800,91800,0
|
|
20240906,195900,168693700,91800,91800,91800,91800,0
|
|
20240906,195800,168693700,91800,91800,91800,91800,0
|
|
20240906,195700,168693700,91800,91800,91800,91800,0
|
|
20240906,195600,168693700,91800,91800,91800,91800,0
|
|
20240906,195500,168693700,91800,91800,91800,91800,0
|
|
20240906,195400,168693700,91800,91800,91800,91800,0
|
|
20240906,195300,168693700,91800,91800,91800,91800,0
|
|
20240906,195200,168693700,91800,91800,91800,91800,0
|
|
20240906,195100,168693700,91800,91800,91800,91800,0
|
|
20240906,195000,168693700,91800,91800,91800,91800,0
|
|
20240906,194900,168693700,91800,91800,91800,91800,0
|
|
20240906,194800,168693700,91800,91800,91800,91800,0
|
|
20240906,194700,168693700,91800,91800,91800,91800,0
|
|
20240906,194600,168693700,91800,91800,91800,91800,0
|
|
20240906,194500,168693700,91800,91800,91800,91800,0
|
|
20240906,194400,168693700,91800,91800,91800,91800,0
|
|
20240906,194300,168693700,91800,91800,91800,91800,0
|
|
20240906,194200,168693700,91800,91800,91800,91800,0
|
|
20240906,194100,168693700,91800,91800,91800,91800,10
|
|
20240906,194000,168693700,91800,91800,91800,91800,0
|
|
20240906,193900,168693700,91800,91800,91800,91800,0
|
|
20240906,193800,168693700,91800,91800,91800,91800,0
|
|
20240906,193700,168693700,91800,91800,91800,91800,0
|
|
20240906,193600,168693700,91800,91800,91800,91800,0
|
|
20240906,193500,168693700,91800,91800,91800,91800,0
|
|
20240906,193400,168693700,91800,91800,91800,91800,0
|
|
20240906,193300,168693700,91800,91800,91800,91800,0
|
|
20240906,193200,168693700,91800,91800,91800,91800,0
|
|
20240906,193100,168693700,91800,91800,91800,91800,0
|
|
20240906,193000,168693700,91800,91800,91800,91800,0
|
|
20240906,192900,168693700,91800,91800,91800,91800,0
|
|
20240906,192800,168693700,91800,91800,91800,91800,0
|
|
20240906,192700,168693700,91800,91800,91800,91800,0
|
|
20240906,192600,168693700,91800,91800,91800,91800,0
|
|
20240906,192500,168693700,91800,91800,91800,91800,0
|
|
20240906,192400,168693700,91800,91800,91800,91800,0
|
|
20240906,192300,168693700,91800,91800,91800,91800,0
|
|
20240906,192200,168693700,91800,91800,91800,91800,0
|
|
20240906,192100,168693700,91800,91800,91800,91800,0
|
|
20240906,192000,168693700,91800,91800,91800,91800,0
|
|
20240906,191900,168693700,91800,91800,91800,91800,0
|
|
20240906,191800,168693700,91800,91800,91800,91800,0
|
|
20240906,191700,168693700,91800,91800,91800,91800,0
|
|
20240906,191600,168693700,91800,91800,91800,91800,0
|
|
20240906,191500,168693700,91800,91800,91800,91800,0
|
|
20240906,191400,168693700,91800,91800,91800,91800,0
|
|
20240906,191300,168693700,91800,91800,91800,91800,0
|
|
20240906,191200,168693700,91800,91800,91800,91800,0
|
|
20240906,191100,168693700,91800,91800,91800,91800,10
|
|
20240906,191000,168693700,91800,91800,91800,91800,0
|
|
20240906,190900,168693700,91800,91800,91800,91800,0
|
|
20240906,190800,168693700,91800,91800,91800,91800,0
|
|
20240906,190700,168693700,91800,91800,91800,91800,0
|
|
20240906,190600,168693700,91800,91800,91800,91800,0
|
|
20240906,190500,168693700,91800,91800,91800,91800,0
|
|
20240906,190400,168693700,91800,91800,91800,91800,0
|
|
20240906,190300,168693700,91800,91800,91800,91800,0
|
|
20240906,190200,168693700,91800,91800,91800,91800,0
|
|
20240906,190100,168693700,91800,91800,91800,91800,0
|
|
20240906,190000,168693700,91800,91800,91800,91800,0
|
|
20240906,185900,168693700,91800,91800,91800,91800,0
|
|
20240906,185800,168693700,91800,91800,91800,91800,0
|
|
20240906,185700,168693700,91800,91800,91800,91800,0
|
|
20240906,185600,168693700,91800,91800,91800,91800,0
|
|
20240906,185500,168693700,91800,91800,91800,91800,0
|
|
20240906,185400,168693700,91800,91800,91800,91800,0
|
|
20240906,185300,168693700,91800,91800,91800,91800,0
|
|
20240906,185200,168693700,91800,91800,91800,91800,0
|
|
20240906,185100,168693700,91800,91800,91800,91800,0
|
|
20240906,185000,168693700,91800,91800,91800,91800,0
|
|
20240906,184900,168693700,91800,91800,91800,91800,0
|
|
20240906,184800,168693700,91800,91800,91800,91800,0
|
|
20240906,184700,168693700,91800,91800,91800,91800,0
|
|
20240906,184600,168693700,91800,91800,91800,91800,0
|
|
20240906,184500,168693700,91800,91800,91800,91800,0
|
|
20240906,184400,168693700,91800,91800,91800,91800,0
|
|
20240906,184300,168693700,91800,91800,91800,91800,0
|
|
20240906,184200,168693700,91800,91800,91800,91800,0
|
|
20240906,184100,168693700,91800,91800,91800,91800,10
|
|
20240906,184000,168693700,91800,91800,91800,91800,0
|
|
20240906,183900,168693700,91800,91800,91800,91800,0
|
|
20240906,183800,168693700,91800,91800,91800,91800,0
|
|
20240906,183700,168693700,91800,91800,91800,91800,0
|
|
20240906,183600,168693700,91800,91800,91800,91800,0
|
|
20240906,183500,168693700,91800,91800,91800,91800,0
|
|
20240906,183400,168693700,91800,91800,91800,91800,0
|
|
20240906,183300,168693700,91800,91800,91800,91800,0
|
|
20240906,183200,168693700,91800,91800,91800,91800,0
|
|
20240906,183100,168693700,91800,91800,91800,91800,0
|
|
20240906,183000,168693700,91800,91800,91800,91800,0
|
|
20240906,182900,168693700,91800,91800,91800,91800,0
|
|
20240906,182800,168693700,91800,91800,91800,91800,0
|
|
20240906,182700,168693700,91800,91800,91800,91800,0
|
|
20240906,182600,168693700,91800,91800,91800,91800,0
|
|
20240906,182500,168693700,91800,91800,91800,91800,0
|
|
20240906,182400,168693700,91800,91800,91800,91800,0
|
|
20240906,182300,168693700,91800,91800,91800,91800,0
|
|
20240906,182200,168693700,91800,91800,91800,91800,0
|
|
20240906,182100,168693700,91800,91800,91800,91800,0
|
|
20240906,182000,168693700,91800,91800,91800,91800,0
|
|
20240906,181900,168693700,91800,91800,91800,91800,0
|
|
20240906,181800,168693700,91800,91800,91800,91800,0
|
|
20240906,181700,168693700,91800,91800,91800,91800,0
|
|
20240906,181600,168693700,91800,91800,91800,91800,0
|
|
20240906,181500,168693700,91800,91800,91800,91800,0
|
|
20240906,181400,168693700,91800,91800,91800,91800,0
|
|
20240906,181300,168693700,91800,91800,91800,91800,0
|
|
20240906,181200,168693700,91800,91800,91800,91800,0
|
|
20240906,181100,168693700,91800,91800,91800,91800,10
|
|
20240906,181000,168693700,91800,91800,91800,91800,0
|
|
20240906,180900,168693700,91800,91800,91800,91800,0
|
|
20240906,180800,168693700,91800,91800,91800,91800,0
|
|
20240906,180700,168693700,91800,91800,91800,91800,0
|
|
20240906,180600,168693700,91800,91800,91800,91800,0
|
|
20240906,180500,168693700,91800,91800,91800,91800,0
|
|
20240906,180400,168693700,91800,91800,91800,91800,0
|
|
20240906,180300,168693700,91800,91800,91800,91800,0
|
|
20240906,180200,168693700,91800,91800,91800,91800,0
|
|
20240906,180100,168693700,91800,91800,91800,91800,0
|
|
20240906,180000,168693700,91800,91800,91800,91800,0
|
|
20240906,175900,168693700,91800,91800,91800,91800,0
|
|
20240906,175800,168693700,91800,91800,91800,91800,0
|
|
20240906,175700,168693700,91800,91800,91800,91800,0
|
|
20240906,175600,168693700,91800,91800,91800,91800,0
|
|
20240906,175500,168693700,91800,91800,91800,91800,0
|
|
20240906,175400,168693700,91800,91800,91800,91800,0
|
|
20240906,175300,168693700,91800,91800,91800,91800,0
|
|
20240906,175200,168693700,91800,91800,91800,91800,0
|
|
20240906,175100,168693700,91800,91800,91800,91800,0
|
|
20240906,175000,168693700,91800,91800,91800,91800,0
|
|
20240906,174900,168693700,91800,91800,91800,91800,0
|
|
20240906,174800,168693700,91800,91800,91800,91800,0
|
|
20240906,174700,168693700,91800,91800,91800,91800,0
|
|
20240906,174600,168693700,91800,91800,91800,91800,0
|
|
20240906,174500,168693700,91800,91800,91800,91800,0
|
|
20240906,174400,168693700,91800,91800,91800,91800,0
|
|
20240906,174300,168693700,91800,91800,91800,91800,0
|
|
20240906,174200,168693700,91800,91800,91800,91800,0
|
|
20240906,174100,168693700,91800,91800,91800,91800,10
|
|
20240906,174000,168693700,91800,91800,91800,91800,0
|
|
20240906,173900,168693700,91800,91800,91800,91800,0
|
|
20240906,173800,168693700,91800,91800,91800,91800,0
|
|
20240906,173700,168693700,91800,91800,91800,91800,0
|
|
20240906,173600,168693700,91800,91800,91800,91800,0
|
|
20240906,173500,168693700,91800,91800,91800,91800,0
|
|
20240906,173400,168693700,91800,91800,91800,91800,0
|
|
20240906,173300,168693700,91800,91800,91800,91800,0
|
|
20240906,173200,168693700,91800,91800,91800,91800,0
|
|
20240906,173100,168693700,91800,91800,91800,91800,0
|
|
20240906,173000,168693700,91800,91800,91800,91800,0
|
|
20240906,172900,168693700,91800,91800,91800,91800,0
|
|
20240906,172800,168693700,91800,91800,91800,91800,0
|
|
20240906,172700,168693700,91800,91800,91800,91800,0
|
|
20240906,172600,168693700,91800,91800,91800,91800,0
|
|
20240906,172500,168693700,91800,91800,91800,91800,0
|
|
20240906,172400,168693700,91800,91800,91800,91800,0
|
|
20240906,172300,168693700,91800,91800,91800,91800,0
|
|
20240906,172200,168693700,91800,91800,91800,91800,0
|
|
20240906,172100,168693700,91800,91800,91800,91800,0
|
|
20240906,172000,168693700,91800,91800,91800,91800,0
|
|
20240906,171900,168693700,91800,91800,91800,91800,0
|
|
20240906,171800,168693700,91800,91800,91800,91800,0
|
|
20240906,171700,168693700,91800,91800,91800,91800,0
|
|
20240906,171600,168693700,91800,91800,91800,91800,0
|
|
20240906,171500,168693700,91800,91800,91800,91800,0
|
|
20240906,171400,168693700,91800,91800,91800,91800,0
|
|
20240906,171300,168693700,91800,91800,91800,91800,0
|
|
20240906,171200,168693700,91800,91800,91800,91800,0
|
|
20240906,171100,168693700,91800,91800,91800,91800,10
|
|
20240906,171000,168693700,91800,91800,91800,91800,0
|
|
20240906,170900,168693700,91800,91800,91800,91800,0
|
|
20240906,170800,168693700,91800,91800,91800,91800,0
|
|
20240906,170700,168693700,91800,91800,91800,91800,0
|
|
20240906,170600,168693700,91800,91800,91800,91800,0
|
|
20240906,170500,168693700,91800,91800,91800,91800,0
|
|
20240906,170400,168693700,91800,91800,91800,91800,0
|
|
20240906,170300,168693700,91800,91800,91800,91800,0
|
|
20240906,170200,168693700,91800,91800,91800,91800,0
|
|
20240906,170100,168693700,91800,91800,91800,91800,0
|
|
20240906,170000,168693700,91800,91800,91800,91800,0
|
|
20240906,165900,168693700,91800,91800,91800,91800,0
|
|
20240906,165800,168693700,91800,91800,91800,91800,0
|
|
20240906,165700,168693700,91800,91800,91800,91800,0
|
|
20240906,165600,168693700,91800,91800,91800,91800,0
|
|
20240906,165500,168693700,91800,91800,91800,91800,0
|
|
20240906,165400,168693700,91800,91800,91800,91800,0
|
|
20240906,165300,168693700,91800,91800,91800,91800,0
|
|
20240906,165200,168693700,91800,91800,91800,91800,0
|
|
20240906,165100,168693700,91800,91800,91800,91800,0
|
|
20240906,165000,168693700,91800,91800,91800,91800,0
|
|
20240906,164900,168693700,91800,91800,91800,91800,0
|
|
20240906,164800,168693700,91800,91800,91800,91800,0
|
|
20240906,164700,168693700,91800,91800,91800,91800,0
|
|
20240906,164600,168693700,91800,91800,91800,91800,0
|
|
20240906,164500,168693700,91800,91800,91800,91800,0
|
|
20240906,164400,168693700,91800,91800,91800,91800,0
|
|
20240906,164300,168693700,91800,91800,91800,91800,0
|
|
20240906,164200,168693700,91800,91800,91800,91800,0
|
|
20240906,164100,168693700,91800,91800,91800,91800,10
|
|
20240906,164000,168693700,91800,91800,91800,91800,0
|
|
20240906,163900,168693700,91800,91800,91800,91800,0
|
|
20240906,163800,168693700,91800,91800,91800,91800,0
|
|
20240906,163700,168693700,91800,91800,91800,91800,0
|
|
20240906,163600,168693700,91800,91800,91800,91800,0
|
|
20240906,163500,168693700,91800,91800,91800,91800,0
|
|
20240906,163400,168693700,91800,91800,91800,91800,0
|
|
20240906,163300,168693700,91800,91800,91800,91800,0
|
|
20240906,163200,168693700,91800,91800,91800,91800,0
|
|
20240906,163100,168693700,91800,91800,91800,91800,0
|
|
20240906,163000,168693700,91800,91800,91800,91800,0
|
|
20240906,162900,168693700,91800,91800,91800,91800,0
|
|
20240906,162800,168693700,91800,91800,91800,91800,0
|
|
20240906,162700,168693700,91800,91800,91800,91800,0
|
|
20240906,162600,168693700,91800,91800,91800,91800,0
|
|
20240906,162500,168693700,91800,91800,91800,91800,0
|
|
20240906,162400,168693700,91800,91800,91800,91800,0
|
|
20240906,162300,168693700,91800,91800,91800,91800,0
|
|
20240906,162200,168693700,91800,91800,91800,91800,0
|
|
20240906,162100,168693700,91800,91800,91800,91800,0
|
|
20240906,162000,168693700,91800,91800,91800,91800,0
|
|
20240906,161900,168693700,91800,91800,91800,91800,0
|
|
20240906,161800,168693700,91800,91800,91800,91800,0
|
|
20240906,161700,168693700,91800,91800,91800,91800,0
|
|
20240906,161600,168693700,91800,91800,91800,91800,0
|
|
20240906,161500,168693700,91800,91800,91800,91800,0
|
|
20240906,161400,168693700,91800,91800,91800,91800,0
|
|
20240906,161300,168693700,91800,91800,91800,91800,0
|
|
20240906,161200,168693700,91800,91800,91800,91800,0
|
|
20240906,161100,168693700,91800,91800,91800,91800,10
|
|
20240906,161000,168693700,91800,91800,91800,91800,0
|
|
20240906,160900,168693700,91800,91800,91800,91800,0
|
|
20240906,160800,168693700,91800,91800,91800,91800,0
|
|
20240906,160700,168693700,91800,91800,91800,91800,0
|
|
20240906,160600,168693700,91800,91800,91800,91800,0
|
|
20240906,160500,168693700,91800,91800,91800,91800,0
|
|
20240906,160400,168693700,91800,91800,91800,91800,0
|
|
20240906,160300,168693700,91800,91800,91800,91800,0
|
|
20240906,160200,168693700,91800,91800,91800,91800,0
|
|
20240906,160100,168693700,91800,91800,91800,91800,0
|
|
20240906,160000,168693700,91800,91800,91800,91800,0
|
|
20240906,155900,168693700,91800,91800,91800,91800,0
|
|
20240906,155800,168693700,91800,91800,91800,91800,0
|
|
20240906,155700,168693700,91800,91800,91800,91800,0
|
|
20240906,155600,168693700,91800,91800,91800,91800,0
|
|
20240906,155500,168693700,91800,91800,91800,91800,0
|
|
20240906,155400,168693700,91800,91800,91800,91800,0
|
|
20240906,155300,168693700,91800,91800,91800,91800,0
|
|
20240906,155200,168693700,91800,91800,91800,91800,0
|
|
20240906,155100,168693700,91800,91800,91800,91800,0
|
|
20240906,155000,168693700,91800,91800,91800,91800,0
|
|
20240906,154900,168693700,91800,91800,91800,91800,0
|
|
20240906,154800,168693700,91800,91800,91800,91800,0
|
|
20240906,154700,168693700,91800,91800,91800,91800,0
|
|
20240906,154600,168693700,91800,91800,91800,91800,0
|
|
20240906,154500,168693700,91800,91800,91800,91800,0
|
|
20240906,154400,168693700,91800,91800,91800,91800,0
|
|
20240906,154300,168693700,91800,91800,91800,91800,0
|
|
20240906,154200,168693700,91800,91800,91800,91800,0
|
|
20240906,154100,168693700,91800,91800,91800,91800,10
|
|
20240906,154000,168693700,91800,91800,91800,91800,0
|
|
20240906,153900,168693700,91800,91800,91800,91800,0
|
|
20240906,153800,168693700,91800,91800,91800,91800,0
|
|
20240906,153700,168693700,91800,91800,91800,91800,0
|
|
20240906,153600,168693700,91800,91800,91800,91800,0
|
|
20240906,153500,168693700,91800,91800,91800,91800,0
|
|
20240906,153400,168693700,91800,91800,91800,91800,0
|
|
20240906,153300,168693700,91800,91800,91800,91800,0
|
|
20240906,153200,168693700,91800,91800,91800,91800,0
|
|
20240906,153100,168693700,91800,91800,91800,91800,0
|
|
20240906,153000,168693700,91800,91800,91800,91800,10
|
|
20240906,152900,167775700,91800,91800,91800,91800,0
|
|
20240906,152800,167775700,91800,91800,91800,91800,0
|
|
20240906,152700,167775700,91800,91800,91800,91800,0
|
|
20240906,152600,167775700,91800,91800,91800,91800,0
|
|
20240906,152500,167775700,91800,91800,91800,91800,0
|
|
20240906,152400,167775700,91800,91800,91800,91800,0
|
|
20240906,152300,167775700,91800,91800,91800,91800,0
|
|
20240906,152200,167775700,91800,91800,91800,91800,0
|
|
20240906,152100,167775700,91800,91800,91800,91800,0
|
|
20240906,152000,167775700,91800,91800,91800,91800,0
|
|
20240906,151900,167775700,91800,91700,91800,91700,2
|
|
20240906,151800,167592200,91700,91700,91700,91700,14
|
|
20240906,151700,166308400,91200,91200,91200,91200,0
|
|
20240906,151600,166308400,91200,91200,91200,91200,0
|
|
20240906,151500,166308400,91200,91200,91200,91200,0
|
|
20240906,151400,166308400,91200,91200,91200,91200,0
|
|
20240906,151300,166308400,91200,91200,91200,91200,0
|
|
20240906,151200,166308400,91200,91200,91200,91200,0
|
|
20240906,151100,166308400,91200,91300,91300,91200,27
|
|
20240906,151000,163845900,91700,91700,91700,91700,0
|
|
20240906,150900,163845900,91700,91700,91700,91700,0
|
|
20240906,150800,163845900,91700,91700,91700,91700,0
|
|
20240906,150700,163845900,91700,91700,91700,91700,0
|
|
20240906,150600,163845900,91700,91700,91700,91700,0
|
|
20240906,150500,163845900,91700,91700,91700,91700,0
|
|
20240906,150400,163845900,91700,91700,91700,91700,0
|
|
20240906,150300,163845900,91700,91700,91700,91700,1
|
|
20240906,150200,163754200,91700,91700,91700,91700,0
|
|
20240906,150100,163754200,91700,91700,91700,91700,0
|
|
20240906,150000,163754200,91700,91700,91700,91700,0
|
|
20240906,145900,163754200,91700,91600,91700,91600,50
|
|
20240906,145800,159173300,91700,91700,91700,91700,0
|
|
20240906,145700,159173300,91700,91700,91700,91700,0
|
|
20240906,145600,159173300,91700,91700,91700,91700,0
|
|
20240906,145500,159173300,91700,91700,91700,91700,0
|
|
20240906,145400,159173300,91700,91700,91700,91700,0
|
|
20240906,145300,159173300,91700,91700,91700,91700,0
|
|
20240906,145200,159173300,91700,91700,91700,91700,0
|
|
20240906,145100,159173300,91700,91700,91700,91700,0
|
|
20240906,145000,159173300,91700,91700,91700,91700,1
|
|
20240906,144900,159081600,91700,91700,91700,91700,0
|
|
20240906,144800,159081600,91700,91700,91700,91700,1
|
|
20240906,144700,158989900,91700,91700,91700,91700,1
|
|
20240906,144600,158898200,91700,91700,91700,91700,1
|
|
20240906,144500,158806500,91700,91500,91700,91500,52
|
|
20240906,144400,154039500,91500,91500,91500,91500,1
|
|
20240906,144300,153948000,91500,91500,91500,91500,0
|
|
20240906,144200,153948000,91500,91500,91500,91500,1
|
|
20240906,144100,153856500,91500,91500,91500,91500,1
|
|
20240906,144000,153765000,91500,91500,91500,91500,6
|
|
20240906,143900,153216000,91500,91500,91500,91500,1
|
|
20240906,143800,153124500,91500,91500,91500,91500,1
|
|
20240906,143700,153033000,91500,91500,91500,91500,0
|
|
20240906,143600,153033000,91500,91300,91500,91300,11
|
|
20240906,143500,152028300,91200,91200,91200,91200,0
|
|
20240906,143400,152028300,91200,91200,91200,91200,0
|
|
20240906,143300,152028300,91200,91200,91200,91200,0
|
|
20240906,143200,152028300,91200,91200,91200,91200,0
|
|
20240906,143100,152028300,91200,91200,91200,91200,0
|
|
20240906,143000,152028300,91200,91200,91200,91200,0
|
|
20240906,142900,152028300,91200,91200,91200,91200,0
|
|
20240906,142800,152028300,91200,91200,91200,91200,0
|
|
20240906,142700,152028300,91200,91200,91200,91200,0
|
|
20240906,142600,152028300,91200,91200,91200,91200,4
|
|
20240906,142500,151663500,91500,91500,91500,91500,1
|
|
20240906,142400,151572000,91500,91500,91500,91500,0
|
|
20240906,142300,151572000,91500,91500,91500,91500,1
|
|
20240906,142200,151480500,91500,91500,91500,91500,1
|
|
20240906,142100,151389000,91500,91500,91500,91500,1
|
|
20240906,142000,151297500,91500,91500,91500,91500,1
|
|
20240906,141900,151206000,91500,91500,91500,91500,1
|
|
20240906,141800,151114500,91500,91500,91500,91500,1
|
|
20240906,141700,151023000,91500,91500,91500,91500,0
|
|
20240906,141600,151023000,91500,91500,91500,91500,1
|
|
20240906,141500,150931500,91500,91500,91500,91500,1
|
|
20240906,141400,150840000,91500,91500,91500,91500,1
|
|
20240906,141300,150748500,91500,91500,91500,91500,1
|
|
20240906,141200,150657000,91500,91500,91500,91500,1
|
|
20240906,141100,150565500,91500,91500,91500,91500,0
|
|
20240906,141000,150565500,91500,91500,91500,91500,1
|
|
20240906,140900,150474000,91500,91500,91500,91500,2
|
|
20240906,140800,150291000,91000,91100,91100,91000,20
|
|
20240906,140700,148469500,91000,91000,91000,91000,0
|
|
20240906,140600,148469500,91000,91000,91000,91000,0
|
|
20240906,140500,148469500,91000,91000,91000,91000,0
|
|
20240906,140400,148469500,91000,91000,91000,91000,0
|
|
20240906,140300,148469500,91000,91000,91000,91000,0
|
|
20240906,140200,148469500,91000,91000,91000,91000,0
|
|
20240906,140100,148469500,91000,91000,91000,91000,0
|
|
20240906,140000,148469500,91000,91000,91000,91000,0
|
|
20240906,135900,148469500,91000,91000,91000,91000,0
|
|
20240906,135800,148469500,91000,91000,91000,91000,0
|
|
20240906,135700,148469500,91000,91000,91000,91000,0
|
|
20240906,135600,148469500,91000,91000,91000,91000,0
|
|
20240906,135500,148469500,91000,91000,91000,91000,0
|
|
20240906,135400,148469500,91000,91000,91000,91000,1
|
|
20240906,135300,148378500,91000,91400,91400,91000,22
|
|
20240906,135200,146374100,91400,91400,91400,91400,0
|
|
20240906,135100,146374100,91400,91400,91400,91400,0
|
|
20240906,135000,146374100,91400,91400,91400,91400,2
|
|
20240906,134900,146191300,91400,91400,91400,91400,0
|
|
20240906,134800,146191300,91400,91500,91500,91400,4
|
|
20240906,134700,145825600,91400,91400,91400,91400,0
|
|
20240906,134600,145825600,91400,91400,91400,91400,0
|
|
20240906,134500,145825600,91400,91400,91400,91400,0
|
|
20240906,134400,145825600,91400,91400,91400,91400,2
|
|
20240906,134300,145642800,91500,91500,91500,91500,1
|
|
20240906,134200,145551300,91500,91500,91500,91500,1
|
|
20240906,134100,145459800,91500,91600,91600,91500,2
|
|
20240906,134000,145276700,91500,91500,91500,91500,2
|
|
20240906,133900,145093700,91400,91400,91400,91400,0
|
|
20240906,133800,145093700,91400,91400,91400,91400,1
|
|
20240906,133700,145002300,91400,91400,91400,91400,0
|
|
20240906,133600,145002300,91400,91400,91400,91400,1
|
|
20240906,133500,144910900,91400,91400,91400,91400,4
|
|
20240906,133400,144545300,91300,91300,91300,91300,0
|
|
20240906,133300,144545300,91300,91300,91300,91300,0
|
|
20240906,133200,144545300,91300,91300,91300,91300,0
|
|
20240906,133100,144545300,91300,91300,91300,91300,0
|
|
20240906,133000,144545300,91300,91300,91300,91300,0
|
|
20240906,132900,144545300,91300,91300,91300,91300,0
|
|
20240906,132800,144545300,91300,91300,91300,91300,9
|
|
20240906,132700,143723600,91400,91400,91400,91400,8
|
|
20240906,132600,142992400,91400,91400,91400,91400,0
|
|
20240906,132500,142992400,91400,91500,91500,91400,6
|
|
20240906,132400,142443900,91500,91500,91500,91500,1
|
|
20240906,132300,142352400,91500,91500,91500,91500,0
|
|
20240906,132200,142352400,91500,91500,91500,91500,1
|
|
20240906,132100,142260900,91500,91500,91500,91500,1
|
|
20240906,132000,142169400,91500,91500,91500,91500,1
|
|
20240906,131900,142077900,91500,91500,91500,91500,1
|
|
20240906,131800,141986400,91500,91500,91500,91500,1
|
|
20240906,131700,141894900,91500,91500,91500,91500,4
|
|
20240906,131600,141528900,91500,91500,91500,91500,0
|
|
20240906,131500,141528900,91500,91500,91500,91500,0
|
|
20240906,131400,141528900,91500,91500,91500,91500,4
|
|
20240906,131300,141162900,91500,91500,91500,91500,0
|
|
20240906,131200,141162900,91500,91500,91500,91500,0
|
|
20240906,131100,141162900,91500,91500,91500,91500,0
|
|
20240906,131000,141162900,91500,91500,91500,91500,0
|
|
20240906,130900,141162900,91500,91500,91500,91500,0
|
|
20240906,130800,141162900,91500,91500,91500,91500,2
|
|
20240906,130700,140979900,91500,91500,91500,91500,0
|
|
20240906,130600,140979900,91500,91600,91600,91500,20
|
|
20240906,130500,139148900,91700,91700,91700,91700,1
|
|
20240906,130400,139057200,91700,91700,91700,91700,1
|
|
20240906,130300,138965500,91700,91700,91700,91700,1
|
|
20240906,130200,138873800,91700,91700,91700,91700,0
|
|
20240906,130100,138873800,91700,91700,91700,91700,1
|
|
20240906,130000,138782100,91700,91700,91700,91700,1
|
|
20240906,125900,138690400,91700,91700,91700,91700,1
|
|
20240906,125800,138598700,91700,91700,91700,91700,1
|
|
20240906,125700,138507000,91700,91700,91700,91700,1
|
|
20240906,125600,138415300,91700,91700,91700,91700,1
|
|
20240906,125500,138323600,91700,91700,91700,91700,0
|
|
20240906,125400,138323600,91700,91700,91700,91700,1
|
|
20240906,125300,138231900,91700,91700,91700,91700,1
|
|
20240906,125200,138140200,91700,91700,91700,91700,1
|
|
20240906,125100,138048500,91700,91700,91700,91700,1
|
|
20240906,125000,137956800,91700,91700,91700,91700,2
|
|
20240906,124900,137773400,91700,91700,91700,91700,1
|
|
20240906,124800,137681700,91600,91600,91600,91600,0
|
|
20240906,124700,137681700,91600,91600,91600,91600,0
|
|
20240906,124600,137681700,91600,91600,91600,91600,0
|
|
20240906,124500,137681700,91600,91600,91600,91600,0
|
|
20240906,124400,137681700,91600,91600,91600,91600,2
|
|
20240906,124300,137498500,91600,91600,91600,91600,30
|
|
20240906,124200,134750500,91600,91600,91600,91600,18
|
|
20240906,124100,133101700,91500,91500,91500,91500,0
|
|
20240906,124000,133101700,91500,91500,91500,91500,0
|
|
20240906,123900,133101700,91500,91500,91500,91500,0
|
|
20240906,123800,133101700,91500,91500,91500,91500,0
|
|
20240906,123700,133101700,91500,91500,91500,91500,0
|
|
20240906,123600,133101700,91500,91500,91500,91500,0
|
|
20240906,123500,133101700,91500,91500,91500,91500,0
|
|
20240906,123400,133101700,91500,91500,91500,91500,0
|
|
20240906,123300,133101700,91500,91500,91500,91500,0
|
|
20240906,123200,133101700,91500,91500,91500,91500,1
|
|
20240906,123100,133010200,91400,91400,91400,91400,0
|
|
20240906,123000,133010200,91400,91400,91400,91400,0
|
|
20240906,122900,133010200,91400,91400,91400,91400,0
|
|
20240906,122800,133010200,91400,91400,91400,91400,0
|
|
20240906,122700,133010200,91400,91400,91400,91400,0
|
|
20240906,122600,133010200,91400,91400,91400,91400,0
|
|
20240906,122500,133010200,91400,91400,91400,91400,0
|
|
20240906,122400,133010200,91400,91400,91400,91400,0
|
|
20240906,122300,133010200,91400,91500,91500,91400,33
|
|
20240906,122200,129991700,91400,91400,91400,91400,0
|
|
20240906,122100,129991700,91400,91400,91400,91400,0
|
|
20240906,122000,129991700,91400,91400,91400,91400,0
|
|
20240906,121900,129991700,91400,91400,91400,91400,0
|
|
20240906,121800,129991700,91400,91400,91400,91400,0
|
|
20240906,121700,129991700,91400,91400,91400,91400,0
|
|
20240906,121600,129991700,91400,91400,91400,91400,0
|
|
20240906,121500,129991700,91400,91400,91400,91400,0
|
|
20240906,121400,129991700,91400,91400,91400,91400,0
|
|
20240906,121300,129991700,91400,91400,91400,91400,0
|
|
20240906,121200,129991700,91400,91400,91400,91400,0
|
|
20240906,121100,129991700,91400,91400,91400,91400,0
|
|
20240906,121000,129991700,91400,91400,91400,91400,0
|
|
20240906,120900,129991700,91400,91400,91400,91400,0
|
|
20240906,120800,129991700,91400,91400,91400,91400,0
|
|
20240906,120700,129991700,91400,91400,91400,91400,0
|
|
20240906,120600,129991700,91400,91400,91400,91400,0
|
|
20240906,120500,129991700,91400,91400,91400,91400,0
|
|
20240906,120400,129991700,91400,91400,91400,91400,0
|
|
20240906,120300,129991700,91400,91400,91400,91400,0
|
|
20240906,120200,129991700,91400,91400,91400,91400,0
|
|
20240906,120100,129991700,91400,91400,91400,91400,0
|
|
20240906,120000,129991700,91400,91400,91400,91400,0
|
|
20240906,115900,129991700,91400,91400,91400,91400,0
|
|
20240906,115800,129991700,91400,91400,91400,91400,0
|
|
20240906,115700,129991700,91400,91400,91400,91400,0
|
|
20240906,115600,129991700,91400,92100,92100,91400,27
|
|
20240906,115500,127518200,92100,92000,92100,92000,4
|
|
20240906,115400,127149900,92100,92100,92100,92100,1
|
|
20240906,115300,127057800,92100,92100,92100,92100,1
|
|
20240906,115200,126965700,92100,92100,92100,92100,0
|
|
20240906,115100,126965700,92100,92100,92100,92100,1
|
|
20240906,115000,126873600,92100,92100,92100,92100,1
|
|
20240906,114900,126781500,92100,92100,92100,92100,1
|
|
20240906,114800,126689400,92100,92100,92100,92100,1
|
|
20240906,114700,126597300,92100,92100,92100,92100,2
|
|
20240906,114600,126413100,92100,92100,92100,92100,1
|
|
20240906,114500,126321000,92000,92000,92000,92000,0
|
|
20240906,114400,126321000,92000,92000,92000,92000,0
|
|
20240906,114300,126321000,92000,92000,92000,92000,1
|
|
20240906,114200,126229000,92000,92000,92000,92000,1
|
|
20240906,114100,126137000,92000,92000,92000,92000,1
|
|
20240906,114000,126045000,92000,92000,92000,92000,4
|
|
20240906,113900,125677000,92000,92000,92000,92000,1
|
|
20240906,113800,125585000,92000,92000,92000,92000,0
|
|
20240906,113700,125585000,92000,92000,92000,92000,1
|
|
20240906,113600,125493000,92000,92000,92000,92000,1
|
|
20240906,113500,125401000,92000,92000,92000,92000,2
|
|
20240906,113400,125217000,92100,92100,92100,92100,1
|
|
20240906,113300,125124900,92000,92000,92000,92000,1
|
|
20240906,113200,125032900,91900,91900,91900,91900,0
|
|
20240906,113100,125032900,91900,91900,91900,91900,5
|
|
20240906,113000,124573400,91900,91900,91900,91900,0
|
|
20240906,112900,124573400,91900,91900,91900,91900,1
|
|
20240906,112800,124481500,91900,91900,91900,91900,1
|
|
20240906,112700,124389600,91900,91900,91900,91900,1
|
|
20240906,112600,124297700,91900,91900,91900,91900,11
|
|
20240906,112500,123286800,91900,91900,91900,91900,1
|
|
20240906,112400,123194900,91900,91900,91900,91900,0
|
|
20240906,112300,123194900,91900,91900,91900,91900,1
|
|
20240906,112200,123103000,91900,91900,91900,91900,1
|
|
20240906,112100,123011100,91900,91900,91900,91900,2
|
|
20240906,112000,122827300,91900,91900,91900,91900,1
|
|
20240906,111900,122735400,91800,91800,91800,91800,0
|
|
20240906,111800,122735400,91800,91800,91800,91800,0
|
|
20240906,111700,122735400,91800,91800,91800,91800,0
|
|
20240906,111600,122735400,91800,91800,91800,91800,0
|
|
20240906,111500,122735400,91800,91800,91800,91800,0
|
|
20240906,111400,122735400,91800,92100,92100,91800,24
|
|
20240906,111300,120530300,91800,91800,91800,91800,0
|
|
20240906,111200,120530300,91800,91800,91800,91800,0
|
|
20240906,111100,120530300,91800,91800,91800,91800,0
|
|
20240906,111000,120530300,91800,91800,91800,91800,0
|
|
20240906,110900,120530300,91800,91800,91800,91800,0
|
|
20240906,110800,120530300,91800,91800,91800,91800,0
|
|
20240906,110700,120530300,91800,91800,91800,91800,0
|
|
20240906,110600,120530300,91800,91800,91800,91800,0
|
|
20240906,110500,120530300,91800,91800,91800,91800,0
|
|
20240906,110400,120530300,91800,91800,91800,91800,0
|
|
20240906,110300,120530300,91800,91800,91800,91800,0
|
|
20240906,110200,120530300,91800,91900,91900,91800,10
|
|
20240906,110100,119611500,92500,92200,92500,92200,10
|
|
20240906,110000,118688500,91800,91800,91800,91800,0
|
|
20240906,105900,118688500,91800,91800,91800,91800,0
|
|
20240906,105800,118688500,91800,91800,91800,91800,0
|
|
20240906,105700,118688500,91800,91800,91800,91800,0
|
|
20240906,105600,118688500,91800,91800,91800,91800,0
|
|
20240906,105500,118688500,91800,91600,91800,91600,90
|
|
20240906,105400,110433200,91600,91600,91600,91600,1
|
|
20240906,105300,110341600,91600,91600,91600,91600,6
|
|
20240906,105200,109792000,91600,91600,91600,91600,1
|
|
20240906,105100,109700400,91600,91600,91600,91600,1
|
|
20240906,105000,109608800,91600,91600,91600,91600,1
|
|
20240906,104900,109517200,91600,91600,91600,91600,0
|
|
20240906,104800,109517200,91600,91600,91600,91600,1
|
|
20240906,104700,109425600,91600,91600,91600,91600,1
|
|
20240906,104600,109334000,91600,91600,91600,91600,1
|
|
20240906,104500,109242400,91600,91600,91600,91600,1
|
|
20240906,104400,109150800,91600,91600,91600,91600,1
|
|
20240906,104300,109059200,91600,91600,91600,91600,1
|
|
20240906,104200,108967600,91600,91600,91600,91600,0
|
|
20240906,104100,108967600,91600,91600,91600,91600,1
|
|
20240906,104000,108876000,91600,91600,91600,91600,2
|
|
20240906,103900,108692800,91600,91600,91600,91600,1
|
|
20240906,103800,108601200,91600,91600,91600,91600,1
|
|
20240906,103700,108509600,91600,91600,91600,91600,1
|
|
20240906,103600,108418000,91600,91600,91600,91600,1
|
|
20240906,103500,108326400,91600,91600,91600,91600,0
|
|
20240906,103400,108326400,91600,91600,91600,91600,1
|
|
20240906,103300,108234800,91600,91600,91600,91600,1
|
|
20240906,103200,108143200,91600,91600,91600,91600,1
|
|
20240906,103100,108051600,91600,91600,91600,91600,1
|
|
20240906,103000,107960000,91600,91600,91600,91600,1
|
|
20240906,102900,107868400,91600,91600,91600,91600,1
|
|
20240906,102800,107776800,91600,91600,91600,91600,0
|
|
20240906,102700,107776800,91600,91600,91600,91600,1
|
|
20240906,102600,107685200,91600,91500,91600,91500,21
|
|
20240906,102500,105762000,90600,90600,90600,90600,0
|
|
20240906,102400,105762000,90600,90600,90600,90600,0
|
|
20240906,102300,105762000,90600,91500,91500,90600,61
|
|
20240906,102200,100225200,91500,91500,91500,91500,1
|
|
20240906,102100,100133700,91500,91500,91500,91500,0
|
|
20240906,102000,100133700,91500,91500,91500,91500,1
|
|
20240906,101900,100042200,91500,91500,91500,91500,1
|
|
20240906,101800,99950700,91500,91500,91500,91500,1
|
|
20240906,101700,99859200,91500,91500,91500,91500,1
|
|
20240906,101600,99767700,91500,91600,91600,91500,4
|
|
20240906,101500,99401600,91600,91600,91600,91600,1
|
|
20240906,101400,99310000,91600,91600,91600,91600,0
|
|
20240906,101300,99310000,91600,91600,91600,91600,1
|
|
20240906,101200,99218400,91600,91600,91600,91600,1
|
|
20240906,101100,99126800,91600,91600,91600,91600,1
|
|
20240906,101000,99035200,91600,91600,91600,91600,3
|
|
20240906,100900,98760400,91600,91600,91600,91600,0
|
|
20240906,100800,98760400,91600,91600,91600,91600,0
|
|
20240906,100700,98760400,91600,91600,91600,91600,1
|
|
20240906,100600,98668800,91600,91600,91600,91600,0
|
|
20240906,100500,98668800,91600,91600,91600,91600,1
|
|
20240906,100400,98577200,91600,91600,91600,91500,102
|
|
20240906,100300,89234200,91600,91600,91600,91600,0
|
|
20240906,100200,89234200,91600,91700,91700,91600,49
|
|
20240906,100100,84745700,91700,91700,91700,91700,11
|
|
20240906,100000,83737000,91700,91700,91700,91700,0
|
|
20240906,095900,83737000,91700,91700,91700,91700,1
|
|
20240906,095800,83645300,91700,91600,91700,91600,8
|
|
20240906,095700,82912200,91600,91600,91600,91600,1
|
|
20240906,095600,82820600,91600,91600,91600,91600,21
|
|
20240906,095500,80897000,91600,91600,91600,91600,1
|
|
20240906,095400,80805400,91600,91600,91600,91600,3
|
|
20240906,095300,80530600,91600,91600,91600,91600,0
|
|
20240906,095200,80530600,91600,91600,91600,91600,1
|
|
20240906,095100,80439000,91600,91600,91600,91600,1
|
|
20240906,095000,80347400,91600,91600,91600,91600,1
|
|
20240906,094900,80255800,91600,91600,91600,91600,1
|
|
20240906,094800,80164200,91600,91700,91700,91600,3
|
|
20240906,094700,79889300,91700,91700,91700,91700,1
|
|
20240906,094600,79797600,91700,91700,91700,91700,0
|
|
20240906,094500,79797600,91700,91700,91700,91700,22
|
|
20240906,094400,77780200,91700,91700,91700,91700,11
|
|
20240906,094300,76771500,91700,91700,91700,91700,6
|
|
20240906,094200,76221300,91700,91700,91700,91700,39
|
|
20240906,094100,72645000,91700,91700,91700,91700,4
|
|
20240906,094000,72278200,91800,91800,91800,91800,1
|
|
20240906,093900,72186400,91800,91800,91800,91800,10
|
|
20240906,093800,71268400,92000,92000,92000,92000,1
|
|
20240906,093700,71176400,92000,92000,92000,92000,1
|
|
20240906,093600,71084400,92000,92200,92200,92000,120
|
|
20240906,093500,60032300,92300,92300,92300,92300,1
|
|
20240906,093400,59940000,92200,92200,92200,92200,0
|
|
20240906,093300,59940000,92200,92200,92200,92200,0
|
|
20240906,093200,59940000,92200,92200,92200,92200,0
|
|
20240906,093100,59940000,92200,92200,92200,92200,2
|
|
20240906,093000,59755600,92200,92200,92200,92200,50
|
|
20240906,092900,55145600,92200,92200,92200,92200,0
|
|
20240906,092800,55145600,92200,92200,92200,92200,2
|
|
20240906,092700,54961200,92200,92200,92200,92200,14
|
|
20240906,092600,53670400,92200,92200,92200,92200,8
|
|
20240906,092500,52932800,92200,92200,92200,92200,0
|
|
20240906,092400,52932800,92200,92200,92200,92200,0
|
|
20240906,092300,52932800,92200,92200,92200,92200,0
|
|
20240906,092200,52932800,92200,93000,93000,92200,11
|
|
20240906,092100,51914700,93000,93000,93000,93000,3
|
|
20240906,092000,51635700,92800,92800,92800,92800,0
|
|
20240906,091900,51635700,92800,92800,92800,92800,0
|
|
20240906,091800,51635700,92800,92800,92800,92800,0
|
|
20240906,091700,51635700,92800,92800,92800,92800,2
|
|
20240906,091600,51450100,92800,92800,92800,92800,0
|
|
20240906,091500,51450100,92800,92800,92800,92800,1
|
|
20240906,091400,51357300,92800,93000,93000,92800,6
|
|
20240906,091300,50800100,92900,92900,92900,92900,2
|
|
20240906,091200,50614300,92800,92800,92800,92800,1
|
|
20240906,091100,50521500,92700,92700,92700,92700,0
|
|
20240906,091000,50521500,92700,92700,92700,92700,0
|
|
20240906,090900,50521500,92700,92700,92700,92700,0
|
|
20240906,090800,50521500,92700,92700,92700,92700,0
|
|
20240906,090700,50521500,92700,92700,92700,92700,0
|
|
20240906,090600,50521500,92700,92700,92700,92700,0
|
|
20240906,090500,50521500,92700,92700,92700,92700,1
|
|
20240906,090400,50428800,92700,92700,92700,92700,0
|
|
20240906,090300,50428800,92700,92700,92700,92700,1
|
|
20240906,090200,50336100,92700,92700,92700,92700,1
|
|
20240906,090100,50243400,92700,92700,92700,92700,2
|
|
20240906,090000,0,92700,92700,92700,92700,0
|