675 lines
34 KiB
CSV
675 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,201200,92223600,92300,92300,92300,92300,16
|
|
20240909,201100,92223600,92300,92300,92300,92300,0
|
|
20240909,201000,92223600,92300,92300,92300,92300,0
|
|
20240909,200900,92223600,92300,92300,92300,92300,0
|
|
20240909,200800,92223600,92300,92300,92300,92300,0
|
|
20240909,200700,92223600,92300,92300,92300,92300,0
|
|
20240909,200600,92223600,92300,92300,92300,92300,0
|
|
20240909,200500,92223600,92300,92300,92300,92300,0
|
|
20240909,200400,92223600,92300,92300,92300,92300,0
|
|
20240909,200300,92223600,92300,92300,92300,92300,0
|
|
20240909,200200,92223600,92300,92300,92300,92300,0
|
|
20240909,200100,92223600,92300,92300,92300,92300,0
|
|
20240909,200000,92223600,92300,92300,92300,92300,0
|
|
20240909,195900,92223600,92300,92300,92300,92300,0
|
|
20240909,195800,92223600,92300,92300,92300,92300,0
|
|
20240909,195700,92223600,92300,92300,92300,92300,0
|
|
20240909,195600,92223600,92300,92300,92300,92300,0
|
|
20240909,195500,92223600,92300,92300,92300,92300,0
|
|
20240909,195400,92223600,92300,92300,92300,92300,0
|
|
20240909,195300,92223600,92300,92300,92300,92300,0
|
|
20240909,195200,92223600,92300,92300,92300,92300,0
|
|
20240909,195100,92223600,92300,92300,92300,92300,0
|
|
20240909,195000,92223600,92300,92300,92300,92300,0
|
|
20240909,194900,92223600,92300,92300,92300,92300,0
|
|
20240909,194800,92223600,92300,92300,92300,92300,0
|
|
20240909,194700,92223600,92300,92300,92300,92300,0
|
|
20240909,194600,92223600,92300,92300,92300,92300,0
|
|
20240909,194500,92223600,92300,92300,92300,92300,0
|
|
20240909,194400,92223600,92300,92300,92300,92300,0
|
|
20240909,194300,92223600,92300,92300,92300,92300,0
|
|
20240909,194200,92223600,92300,92300,92300,92300,16
|
|
20240909,194100,92223600,92300,92300,92300,92300,0
|
|
20240909,194000,92223600,92300,92300,92300,92300,0
|
|
20240909,193900,92223600,92300,92300,92300,92300,0
|
|
20240909,193800,92223600,92300,92300,92300,92300,0
|
|
20240909,193700,92223600,92300,92300,92300,92300,0
|
|
20240909,193600,92223600,92300,92300,92300,92300,0
|
|
20240909,193500,92223600,92300,92300,92300,92300,0
|
|
20240909,193400,92223600,92300,92300,92300,92300,0
|
|
20240909,193300,92223600,92300,92300,92300,92300,0
|
|
20240909,193200,92223600,92300,92300,92300,92300,0
|
|
20240909,193100,92223600,92300,92300,92300,92300,0
|
|
20240909,193000,92223600,92300,92300,92300,92300,0
|
|
20240909,192900,92223600,92300,92300,92300,92300,0
|
|
20240909,192800,92223600,92300,92300,92300,92300,0
|
|
20240909,192700,92223600,92300,92300,92300,92300,0
|
|
20240909,192600,92223600,92300,92300,92300,92300,0
|
|
20240909,192500,92223600,92300,92300,92300,92300,0
|
|
20240909,192400,92223600,92300,92300,92300,92300,0
|
|
20240909,192300,92223600,92300,92300,92300,92300,0
|
|
20240909,192200,92223600,92300,92300,92300,92300,0
|
|
20240909,192100,92223600,92300,92300,92300,92300,0
|
|
20240909,192000,92223600,92300,92300,92300,92300,0
|
|
20240909,191900,92223600,92300,92300,92300,92300,0
|
|
20240909,191800,92223600,92300,92300,92300,92300,0
|
|
20240909,191700,92223600,92300,92300,92300,92300,0
|
|
20240909,191600,92223600,92300,92300,92300,92300,0
|
|
20240909,191500,92223600,92300,92300,92300,92300,0
|
|
20240909,191400,92223600,92300,92300,92300,92300,0
|
|
20240909,191300,92223600,92300,92300,92300,92300,0
|
|
20240909,191200,92223600,92300,92300,92300,92300,16
|
|
20240909,191100,92223600,92300,92300,92300,92300,0
|
|
20240909,191000,92223600,92300,92300,92300,92300,0
|
|
20240909,190900,92223600,92300,92300,92300,92300,0
|
|
20240909,190800,92223600,92300,92300,92300,92300,0
|
|
20240909,190700,92223600,92300,92300,92300,92300,0
|
|
20240909,190600,92223600,92300,92300,92300,92300,0
|
|
20240909,190500,92223600,92300,92300,92300,92300,0
|
|
20240909,190400,92223600,92300,92300,92300,92300,0
|
|
20240909,190300,92223600,92300,92300,92300,92300,0
|
|
20240909,190200,92223600,92300,92300,92300,92300,0
|
|
20240909,190100,92223600,92300,92300,92300,92300,0
|
|
20240909,190000,92223600,92300,92300,92300,92300,0
|
|
20240909,185900,92223600,92300,92300,92300,92300,0
|
|
20240909,185800,92223600,92300,92300,92300,92300,0
|
|
20240909,185700,92223600,92300,92300,92300,92300,0
|
|
20240909,185600,92223600,92300,92300,92300,92300,0
|
|
20240909,185500,92223600,92300,92300,92300,92300,0
|
|
20240909,185400,92223600,92300,92300,92300,92300,0
|
|
20240909,185300,92223600,92300,92300,92300,92300,0
|
|
20240909,185200,92223600,92300,92300,92300,92300,0
|
|
20240909,185100,92223600,92300,92300,92300,92300,0
|
|
20240909,185000,92223600,92300,92300,92300,92300,0
|
|
20240909,184900,92223600,92300,92300,92300,92300,0
|
|
20240909,184800,92223600,92300,92300,92300,92300,0
|
|
20240909,184700,92223600,92300,92300,92300,92300,0
|
|
20240909,184600,92223600,92300,92300,92300,92300,0
|
|
20240909,184500,92223600,92300,92300,92300,92300,0
|
|
20240909,184400,92223600,92300,92300,92300,92300,0
|
|
20240909,184300,92223600,92300,92300,92300,92300,0
|
|
20240909,184200,92223600,92300,92300,92300,92300,16
|
|
20240909,184100,92223600,92300,92300,92300,92300,0
|
|
20240909,184000,92223600,92300,92300,92300,92300,0
|
|
20240909,183900,92223600,92300,92300,92300,92300,0
|
|
20240909,183800,92223600,92300,92300,92300,92300,0
|
|
20240909,183700,92223600,92300,92300,92300,92300,0
|
|
20240909,183600,92223600,92300,92300,92300,92300,0
|
|
20240909,183500,92223600,92300,92300,92300,92300,0
|
|
20240909,183400,92223600,92300,92300,92300,92300,0
|
|
20240909,183300,92223600,92300,92300,92300,92300,0
|
|
20240909,183200,92223600,92300,92300,92300,92300,0
|
|
20240909,183100,92223600,92300,92300,92300,92300,0
|
|
20240909,183000,92223600,92300,92300,92300,92300,0
|
|
20240909,182900,92223600,92300,92300,92300,92300,0
|
|
20240909,182800,92223600,92300,92300,92300,92300,0
|
|
20240909,182700,92223600,92300,92300,92300,92300,0
|
|
20240909,182600,92223600,92300,92300,92300,92300,0
|
|
20240909,182500,92223600,92300,92300,92300,92300,0
|
|
20240909,182400,92223600,92300,92300,92300,92300,0
|
|
20240909,182300,92223600,92300,92300,92300,92300,0
|
|
20240909,182200,92223600,92300,92300,92300,92300,0
|
|
20240909,182100,92223600,92300,92300,92300,92300,0
|
|
20240909,182000,92223600,92300,92300,92300,92300,0
|
|
20240909,181900,92223600,92300,92300,92300,92300,0
|
|
20240909,181800,92223600,92300,92300,92300,92300,0
|
|
20240909,181700,92223600,92300,92300,92300,92300,0
|
|
20240909,181600,92223600,92300,92300,92300,92300,0
|
|
20240909,181500,92223600,92300,92300,92300,92300,0
|
|
20240909,181400,92223600,92300,92300,92300,92300,0
|
|
20240909,181300,92223600,92300,92300,92300,92300,0
|
|
20240909,181200,92223600,92300,92300,92300,92300,16
|
|
20240909,181100,92223600,92300,92300,92300,92300,0
|
|
20240909,181000,92223600,92300,92300,92300,92300,0
|
|
20240909,180900,92223600,92300,92300,92300,92300,0
|
|
20240909,180800,92223600,92300,92300,92300,92300,0
|
|
20240909,180700,92223600,92300,92300,92300,92300,0
|
|
20240909,180600,92223600,92300,92300,92300,92300,0
|
|
20240909,180500,92223600,92300,92300,92300,92300,0
|
|
20240909,180400,92223600,92300,92300,92300,92300,0
|
|
20240909,180300,92223600,92300,92300,92300,92300,0
|
|
20240909,180200,92223600,92300,92300,92300,92300,0
|
|
20240909,180100,92223600,92300,92300,92300,92300,0
|
|
20240909,180000,92223600,92300,92300,92300,92300,0
|
|
20240909,175900,92223600,92300,92300,92300,92300,0
|
|
20240909,175800,92223600,92300,92300,92300,92300,0
|
|
20240909,175700,92223600,92300,92300,92300,92300,0
|
|
20240909,175600,92223600,92300,92300,92300,92300,0
|
|
20240909,175500,92223600,92300,92300,92300,92300,0
|
|
20240909,175400,92223600,92300,92300,92300,92300,0
|
|
20240909,175300,92223600,92300,92300,92300,92300,0
|
|
20240909,175200,92223600,92300,92300,92300,92300,0
|
|
20240909,175100,92223600,92300,92300,92300,92300,0
|
|
20240909,175000,92223600,92300,92300,92300,92300,0
|
|
20240909,174900,92223600,92300,92300,92300,92300,0
|
|
20240909,174800,92223600,92300,92300,92300,92300,0
|
|
20240909,174700,92223600,92300,92300,92300,92300,0
|
|
20240909,174600,92223600,92300,92300,92300,92300,0
|
|
20240909,174500,92223600,92300,92300,92300,92300,0
|
|
20240909,174400,92223600,92300,92300,92300,92300,0
|
|
20240909,174300,92223600,92300,92300,92300,92300,0
|
|
20240909,174200,92223600,92300,92300,92300,92300,16
|
|
20240909,174100,92223600,92300,92300,92300,92300,0
|
|
20240909,174000,92223600,92300,92300,92300,92300,0
|
|
20240909,173900,92223600,92300,92300,92300,92300,0
|
|
20240909,173800,92223600,92300,92300,92300,92300,0
|
|
20240909,173700,92223600,92300,92300,92300,92300,0
|
|
20240909,173600,92223600,92300,92300,92300,92300,0
|
|
20240909,173500,92223600,92300,92300,92300,92300,0
|
|
20240909,173400,92223600,92300,92300,92300,92300,0
|
|
20240909,173300,92223600,92300,92300,92300,92300,0
|
|
20240909,173200,92223600,92300,92300,92300,92300,0
|
|
20240909,173100,92223600,92300,92300,92300,92300,0
|
|
20240909,173000,92223600,92300,92300,92300,92300,0
|
|
20240909,172900,92223600,92300,92300,92300,92300,0
|
|
20240909,172800,92223600,92300,92300,92300,92300,0
|
|
20240909,172700,92223600,92300,92300,92300,92300,0
|
|
20240909,172600,92223600,92300,92300,92300,92300,0
|
|
20240909,172500,92223600,92300,92300,92300,92300,0
|
|
20240909,172400,92223600,92300,92300,92300,92300,0
|
|
20240909,172300,92223600,92300,92300,92300,92300,0
|
|
20240909,172200,92223600,92300,92300,92300,92300,0
|
|
20240909,172100,92223600,92300,92300,92300,92300,0
|
|
20240909,172000,92223600,92300,92300,92300,92300,0
|
|
20240909,171900,92223600,92300,92300,92300,92300,0
|
|
20240909,171800,92223600,92300,92300,92300,92300,0
|
|
20240909,171700,92223600,92300,92300,92300,92300,0
|
|
20240909,171600,92223600,92300,92300,92300,92300,0
|
|
20240909,171500,92223600,92300,92300,92300,92300,0
|
|
20240909,171400,92223600,92300,92300,92300,92300,0
|
|
20240909,171300,92223600,92300,92300,92300,92300,0
|
|
20240909,171200,92223600,92300,92300,92300,92300,16
|
|
20240909,171100,92223600,92300,92300,92300,92300,0
|
|
20240909,171000,92223600,92300,92300,92300,92300,0
|
|
20240909,170900,92223600,92300,92300,92300,92300,0
|
|
20240909,170800,92223600,92300,92300,92300,92300,0
|
|
20240909,170700,92223600,92300,92300,92300,92300,0
|
|
20240909,170600,92223600,92300,92300,92300,92300,0
|
|
20240909,170500,92223600,92300,92300,92300,92300,0
|
|
20240909,170400,92223600,92300,92300,92300,92300,0
|
|
20240909,170300,92223600,92300,92300,92300,92300,0
|
|
20240909,170200,92223600,92300,92300,92300,92300,0
|
|
20240909,170100,92223600,92300,92300,92300,92300,0
|
|
20240909,170000,92223600,92300,92300,92300,92300,0
|
|
20240909,165900,92223600,92300,92300,92300,92300,0
|
|
20240909,165800,92223600,92300,92300,92300,92300,0
|
|
20240909,165700,92223600,92300,92300,92300,92300,0
|
|
20240909,165600,92223600,92300,92300,92300,92300,0
|
|
20240909,165500,92223600,92300,92300,92300,92300,0
|
|
20240909,165400,92223600,92300,92300,92300,92300,0
|
|
20240909,165300,92223600,92300,92300,92300,92300,0
|
|
20240909,165200,92223600,92300,92300,92300,92300,0
|
|
20240909,165100,92223600,92300,92300,92300,92300,0
|
|
20240909,165000,92223600,92300,92300,92300,92300,0
|
|
20240909,164900,92223600,92300,92300,92300,92300,0
|
|
20240909,164800,92223600,92300,92300,92300,92300,0
|
|
20240909,164700,92223600,92300,92300,92300,92300,0
|
|
20240909,164600,92223600,92300,92300,92300,92300,0
|
|
20240909,164500,92223600,92300,92300,92300,92300,0
|
|
20240909,164400,92223600,92300,92300,92300,92300,0
|
|
20240909,164300,92223600,92300,92300,92300,92300,0
|
|
20240909,164200,92223600,92300,92300,92300,92300,16
|
|
20240909,164100,92223600,92300,92300,92300,92300,0
|
|
20240909,164000,92223600,92300,92300,92300,92300,0
|
|
20240909,163900,92223600,92300,92300,92300,92300,0
|
|
20240909,163800,92223600,92300,92300,92300,92300,0
|
|
20240909,163700,92223600,92300,92300,92300,92300,0
|
|
20240909,163600,92223600,92300,92300,92300,92300,0
|
|
20240909,163500,92223600,92300,92300,92300,92300,0
|
|
20240909,163400,92223600,92300,92300,92300,92300,0
|
|
20240909,163300,92223600,92300,92300,92300,92300,0
|
|
20240909,163200,92223600,92300,92300,92300,92300,0
|
|
20240909,163100,92223600,92300,92300,92300,92300,0
|
|
20240909,163000,92223600,92300,92300,92300,92300,0
|
|
20240909,162900,92223600,92300,92300,92300,92300,0
|
|
20240909,162800,92223600,92300,92300,92300,92300,0
|
|
20240909,162700,92223600,92300,92300,92300,92300,0
|
|
20240909,162600,92223600,92300,92300,92300,92300,0
|
|
20240909,162500,92223600,92300,92300,92300,92300,0
|
|
20240909,162400,92223600,92300,92300,92300,92300,0
|
|
20240909,162300,92223600,92300,92300,92300,92300,0
|
|
20240909,162200,92223600,92300,92300,92300,92300,0
|
|
20240909,162100,92223600,92300,92300,92300,92300,0
|
|
20240909,162000,92223600,92300,92300,92300,92300,0
|
|
20240909,161900,92223600,92300,92300,92300,92300,0
|
|
20240909,161800,92223600,92300,92300,92300,92300,0
|
|
20240909,161700,92223600,92300,92300,92300,92300,0
|
|
20240909,161600,92223600,92300,92300,92300,92300,0
|
|
20240909,161500,92223600,92300,92300,92300,92300,0
|
|
20240909,161400,92223600,92300,92300,92300,92300,0
|
|
20240909,161300,92223600,92300,92300,92300,92300,0
|
|
20240909,161200,92223600,92300,92300,92300,92300,16
|
|
20240909,161100,92223600,92300,92300,92300,92300,0
|
|
20240909,161000,92223600,92300,92300,92300,92300,0
|
|
20240909,160900,92223600,92300,92300,92300,92300,0
|
|
20240909,160800,92223600,92300,92300,92300,92300,0
|
|
20240909,160700,92223600,92300,92300,92300,92300,0
|
|
20240909,160600,92223600,92300,92300,92300,92300,0
|
|
20240909,160500,92223600,92300,92300,92300,92300,0
|
|
20240909,160400,92223600,92300,92300,92300,92300,0
|
|
20240909,160300,92223600,92300,92300,92300,92300,0
|
|
20240909,160200,92223600,92300,92300,92300,92300,0
|
|
20240909,160100,92223600,92300,92300,92300,92300,0
|
|
20240909,160000,92223600,92300,92300,92300,92300,0
|
|
20240909,155900,92223600,92300,92300,92300,92300,0
|
|
20240909,155800,92223600,92300,92300,92300,92300,0
|
|
20240909,155700,92223600,92300,92300,92300,92300,0
|
|
20240909,155600,92223600,92300,92300,92300,92300,0
|
|
20240909,155500,92223600,92300,92300,92300,92300,0
|
|
20240909,155400,92223600,92300,92300,92300,92300,0
|
|
20240909,155300,92223600,92300,92300,92300,92300,0
|
|
20240909,155200,92223600,92300,92300,92300,92300,0
|
|
20240909,155100,92223600,92300,92300,92300,92300,0
|
|
20240909,155000,92223600,92300,92300,92300,92300,0
|
|
20240909,154900,92223600,92300,92300,92300,92300,0
|
|
20240909,154800,92223600,92300,92300,92300,92300,0
|
|
20240909,154700,92223600,92300,92300,92300,92300,0
|
|
20240909,154600,92223600,92300,92300,92300,92300,0
|
|
20240909,154500,92223600,92300,92300,92300,92300,0
|
|
20240909,154400,92223600,92300,92300,92300,92300,0
|
|
20240909,154300,92223600,92300,92300,92300,92300,0
|
|
20240909,154200,92223600,92300,92300,92300,92300,16
|
|
20240909,154100,92223600,92300,92300,92300,92300,0
|
|
20240909,154000,92223600,92300,92300,92300,92300,0
|
|
20240909,153900,92223600,92300,92300,92300,92300,0
|
|
20240909,153800,92223600,92300,92300,92300,92300,0
|
|
20240909,153700,92223600,92300,92300,92300,92300,0
|
|
20240909,153600,92223600,92300,92300,92300,92300,0
|
|
20240909,153500,92223600,92300,92300,92300,92300,0
|
|
20240909,153400,92223600,92300,92300,92300,92300,0
|
|
20240909,153300,92223600,92300,92300,92300,92300,0
|
|
20240909,153200,92223600,92300,92300,92300,92300,0
|
|
20240909,153100,92223600,92300,92300,92300,92300,0
|
|
20240909,153000,92223600,92300,92300,92300,92300,16
|
|
20240909,152900,90746800,92300,92300,92300,92300,0
|
|
20240909,152800,90746800,92300,92300,92300,92300,0
|
|
20240909,152700,90746800,92300,92300,92300,92300,0
|
|
20240909,152600,90746800,92300,92300,92300,92300,0
|
|
20240909,152500,90746800,92300,92300,92300,92300,0
|
|
20240909,152400,90746800,92300,92300,92300,92300,0
|
|
20240909,152300,90746800,92300,92300,92300,92300,0
|
|
20240909,152200,90746800,92300,92300,92300,92300,0
|
|
20240909,152100,90746800,92300,92300,92300,92300,0
|
|
20240909,152000,90746800,92300,92300,92300,92300,0
|
|
20240909,151900,90746800,92300,92200,92300,92200,2
|
|
20240909,151800,90562300,92200,92200,92200,92200,0
|
|
20240909,151700,90562300,92200,92200,92200,92200,0
|
|
20240909,151600,90562300,92200,92200,92200,92200,1
|
|
20240909,151500,90470100,91900,91900,91900,91900,0
|
|
20240909,151400,90470100,91900,91900,91900,91900,4
|
|
20240909,151300,90102500,92000,92000,92000,92000,0
|
|
20240909,151200,90102500,92000,92000,92000,92000,0
|
|
20240909,151100,90102500,92000,92000,92000,92000,0
|
|
20240909,151000,90102500,92000,92000,92000,92000,2
|
|
20240909,150900,89918500,92300,92300,92300,92300,1
|
|
20240909,150800,89826200,92300,92300,92300,92300,0
|
|
20240909,150700,89826200,92300,92300,92300,92300,1
|
|
20240909,150600,89733900,92300,92300,92300,92300,0
|
|
20240909,150500,89733900,92300,92300,92300,92300,0
|
|
20240909,150400,89733900,92300,92300,92300,92300,0
|
|
20240909,150300,89733900,92300,92300,92300,92300,0
|
|
20240909,150200,89733900,92300,92300,92300,92300,0
|
|
20240909,150100,89733900,92300,92300,92300,92300,0
|
|
20240909,150000,89733900,92300,92300,92300,92300,0
|
|
20240909,145900,89733900,92300,92300,92300,92300,0
|
|
20240909,145800,89733900,92300,92300,92300,92300,0
|
|
20240909,145700,89733900,92300,92300,92300,92300,0
|
|
20240909,145600,89733900,92300,92300,92300,92300,0
|
|
20240909,145500,89733900,92300,92300,92300,92300,0
|
|
20240909,145400,89733900,92300,92300,92300,92300,0
|
|
20240909,145300,89733900,92300,92300,92300,92300,0
|
|
20240909,145200,89733900,92300,92300,92300,92300,0
|
|
20240909,145100,89733900,92300,92300,92300,92300,0
|
|
20240909,145000,89733900,92300,92300,92300,92300,4
|
|
20240909,144900,89364700,92300,92300,92300,92300,0
|
|
20240909,144800,89364700,92300,92300,92300,92300,0
|
|
20240909,144700,89364700,92300,92300,92300,92300,2
|
|
20240909,144600,89180100,92300,92300,92300,92300,0
|
|
20240909,144500,89180100,92300,92300,92300,92300,0
|
|
20240909,144400,89180100,92300,92300,92300,92300,1
|
|
20240909,144300,89087800,92300,92300,92300,92300,0
|
|
20240909,144200,89087800,92300,92300,92300,92300,1
|
|
20240909,144100,88995500,92300,92300,92300,92300,1
|
|
20240909,144000,88903200,92300,92300,92300,92300,1
|
|
20240909,143900,88810900,92300,92300,92300,92300,1
|
|
20240909,143800,88718600,92300,92300,92300,92300,1
|
|
20240909,143700,88626300,92300,92300,92300,92300,4
|
|
20240909,143600,88257100,92400,92400,92400,92400,2
|
|
20240909,143500,88072300,92400,92400,92400,92400,1
|
|
20240909,143400,87979900,92300,92300,92300,92300,0
|
|
20240909,143300,87979900,92300,92300,92300,92300,0
|
|
20240909,143200,87979900,92300,92300,92300,92300,0
|
|
20240909,143100,87979900,92300,92300,92300,92300,0
|
|
20240909,143000,87979900,92300,92300,92300,92300,0
|
|
20240909,142900,87979900,92300,92300,92300,92300,1
|
|
20240909,142800,87887600,92400,92400,92400,92400,1
|
|
20240909,142700,87795200,92400,92400,92400,92400,1
|
|
20240909,142600,87702800,92400,92400,92400,92400,1
|
|
20240909,142500,87610400,92400,92400,92400,92400,1
|
|
20240909,142400,87518000,92400,92400,92400,92400,0
|
|
20240909,142300,87518000,92400,92400,92400,92400,1
|
|
20240909,142200,87425600,92400,92400,92400,92400,1
|
|
20240909,142100,87333200,92400,92400,92400,92400,1
|
|
20240909,142000,87240800,92400,92400,92400,92400,1
|
|
20240909,141900,87148400,92400,92400,92400,92400,1
|
|
20240909,141800,87056000,92400,92400,92400,92400,1
|
|
20240909,141700,86963600,92400,92400,92400,92400,2
|
|
20240909,141600,86778800,92400,92400,92400,92400,0
|
|
20240909,141500,86778800,92400,92400,92400,92400,1
|
|
20240909,141400,86686400,92400,92400,92400,92400,0
|
|
20240909,141300,86686400,92400,92400,92400,92400,1
|
|
20240909,141200,86594000,92400,92400,92400,92400,1
|
|
20240909,141100,86501600,92400,92400,92400,92400,0
|
|
20240909,141000,86501600,92400,92400,92400,92400,1
|
|
20240909,140900,86409200,92400,92400,92400,92400,1
|
|
20240909,140800,86316800,92400,92400,92400,92400,1
|
|
20240909,140700,86224400,92500,92500,92500,92500,1
|
|
20240909,140600,86131900,92500,92500,92500,92500,1
|
|
20240909,140500,86039400,92500,92500,92500,92500,6
|
|
20240909,140400,85484400,92200,92200,92200,92200,0
|
|
20240909,140300,85484400,92200,92200,92200,92200,0
|
|
20240909,140200,85484400,92200,92200,92200,92200,0
|
|
20240909,140100,85484400,92200,92200,92200,92200,0
|
|
20240909,140000,85484400,92200,92200,92200,92200,0
|
|
20240909,135900,85484400,92200,92200,92200,92200,0
|
|
20240909,135800,85484400,92200,92400,92400,92200,4
|
|
20240909,135700,85115200,92500,92500,92500,92500,6
|
|
20240909,135600,84560200,92500,92500,92500,92500,4
|
|
20240909,135500,84190200,92700,92700,92700,92700,1
|
|
20240909,135400,84097500,92700,92700,92700,92700,1
|
|
20240909,135300,84004800,92700,92600,92700,92600,2
|
|
20240909,135200,83819500,92600,92600,92600,92600,1
|
|
20240909,135100,83726900,92500,92500,92500,92500,0
|
|
20240909,135000,83726900,92500,92500,92500,92500,1
|
|
20240909,134900,83634400,92400,92400,92400,92400,1
|
|
20240909,134800,83542000,92400,92400,92400,92400,60
|
|
20240909,134700,77998000,92400,92400,92400,92400,1
|
|
20240909,134600,77905600,92400,92400,92400,92400,2
|
|
20240909,134500,77720800,92400,92400,92400,92400,1
|
|
20240909,134400,77628400,92300,92300,92300,92300,0
|
|
20240909,134300,77628400,92300,92300,92300,92300,0
|
|
20240909,134200,77628400,92300,92300,92300,92300,1
|
|
20240909,134100,77536100,92300,92300,92300,92300,1
|
|
20240909,134000,77443800,92300,92300,92300,92300,1
|
|
20240909,133900,77351500,92300,92300,92300,92300,1
|
|
20240909,133800,77259200,92300,92300,92300,92300,1
|
|
20240909,133700,77166900,92300,92300,92300,92300,0
|
|
20240909,133600,77166900,92300,92300,92300,92300,1
|
|
20240909,133500,77074600,92300,92300,92300,92300,1
|
|
20240909,133400,76982300,92300,92300,92300,92300,1
|
|
20240909,133300,76890000,92300,92300,92300,92300,1
|
|
20240909,133200,76797700,92300,92300,92300,92300,1
|
|
20240909,133100,76705400,92300,92300,92300,92300,1
|
|
20240909,133000,76613100,92300,92300,92300,92300,0
|
|
20240909,132900,76613100,92300,92300,92300,92300,1
|
|
20240909,132800,76520800,92300,92300,92300,92300,1
|
|
20240909,132700,76428500,92300,92300,92300,92300,1
|
|
20240909,132600,76336200,92300,92300,92300,92300,1
|
|
20240909,132500,76243900,92300,92300,92300,92300,2
|
|
20240909,132400,76059300,92300,92300,92300,92300,1
|
|
20240909,132300,75967000,92200,92200,92200,92200,0
|
|
20240909,132200,75967000,92200,92200,92200,92200,0
|
|
20240909,132100,75967000,92200,92200,92200,92200,1
|
|
20240909,132000,75874800,92200,92200,92200,92200,1
|
|
20240909,131900,75782600,92200,92200,92200,92200,1
|
|
20240909,131800,75690400,92200,92200,92200,92200,1
|
|
20240909,131700,75598200,92200,92200,92200,92200,1
|
|
20240909,131600,75506000,92200,92200,92200,92200,0
|
|
20240909,131500,75506000,92200,92200,92200,92200,1
|
|
20240909,131400,75413800,92200,92200,92200,92200,1
|
|
20240909,131300,75321600,92200,92200,92200,92200,1
|
|
20240909,131200,75229400,92200,92200,92200,92200,1
|
|
20240909,131100,75137200,92200,92200,92200,92200,2
|
|
20240909,131000,74952800,92200,92200,92200,92200,1
|
|
20240909,130900,74860600,92100,92100,92100,92100,0
|
|
20240909,130800,74860600,92100,92100,92100,92100,0
|
|
20240909,130700,74860600,92100,92100,92100,92100,0
|
|
20240909,130600,74860600,92100,92100,92100,92100,0
|
|
20240909,130500,74860600,92100,92100,92100,92100,0
|
|
20240909,130400,74860600,92100,92200,92200,92100,4
|
|
20240909,130300,74492100,92200,92200,92200,92200,2
|
|
20240909,130200,74307700,92200,92200,92200,92200,0
|
|
20240909,130100,74307700,92200,92200,92200,92200,3
|
|
20240909,130000,74031100,92100,92000,92100,92000,7
|
|
20240909,125900,73387000,91900,91900,91900,91900,0
|
|
20240909,125800,73387000,91900,91900,91900,91900,0
|
|
20240909,125700,73387000,91900,91900,91900,91900,0
|
|
20240909,125600,73387000,91900,91900,91900,91900,0
|
|
20240909,125500,73387000,91900,91900,91900,91900,0
|
|
20240909,125400,73387000,91900,91900,91900,91900,0
|
|
20240909,125300,73387000,91900,91900,91900,91900,0
|
|
20240909,125200,73387000,91900,91900,91900,91900,0
|
|
20240909,125100,73387000,91900,91900,91900,91900,0
|
|
20240909,125000,73387000,91900,91900,91900,91900,0
|
|
20240909,124900,73387000,91900,91900,91900,91900,0
|
|
20240909,124800,73387000,91900,91900,91900,91900,0
|
|
20240909,124700,73387000,91900,91900,91900,91900,11
|
|
20240909,124600,72376100,91900,91900,91900,91900,37
|
|
20240909,124500,68975800,91800,91800,91800,91800,0
|
|
20240909,124400,68975800,91800,91700,91800,91700,62
|
|
20240909,124300,63284500,91700,91700,91700,91700,1
|
|
20240909,124200,63192800,91700,91700,91700,91700,1
|
|
20240909,124100,63101100,91700,91700,91700,91700,3
|
|
20240909,124000,62826000,91800,91800,91800,91800,1
|
|
20240909,123900,62734200,91800,91800,91800,91800,1
|
|
20240909,123800,62642400,91800,91800,91800,91800,1
|
|
20240909,123700,62550600,91800,91800,91800,91800,1
|
|
20240909,123600,62458800,91800,91800,91800,91800,1
|
|
20240909,123500,62367000,91800,91800,91800,91800,1
|
|
20240909,123400,62275200,91800,91800,91800,91800,12
|
|
20240909,123300,61173600,91800,91800,91800,91800,1
|
|
20240909,123200,61081800,91800,91800,91800,91800,1
|
|
20240909,123100,60990000,91800,91800,91800,91800,1
|
|
20240909,123000,60898200,91800,91800,91800,91800,1
|
|
20240909,122900,60806400,91800,91800,91800,91800,1
|
|
20240909,122800,60714600,91800,91800,91800,91800,1
|
|
20240909,122700,60622800,91800,91800,91800,91800,0
|
|
20240909,122600,60622800,91800,91800,91800,91800,1
|
|
20240909,122500,60531000,91800,91800,91800,91800,1
|
|
20240909,122400,60439200,91800,91900,91900,91800,4
|
|
20240909,122300,60071900,91900,91900,91900,91900,1
|
|
20240909,122200,59980000,91900,91900,91900,91900,1
|
|
20240909,122100,59888100,91900,91900,91900,91900,1
|
|
20240909,122000,59796200,91900,91900,91900,91900,0
|
|
20240909,121900,59796200,91900,91900,91900,91900,1
|
|
20240909,121800,59704300,91900,91900,91900,91900,1
|
|
20240909,121700,59612400,91900,91900,91900,91900,1
|
|
20240909,121600,59520500,91900,91900,91900,91900,2
|
|
20240909,121500,59336700,91900,91900,91900,91900,1
|
|
20240909,121400,59244800,91800,91800,91800,91800,0
|
|
20240909,121300,59244800,91800,91800,91800,91800,0
|
|
20240909,121200,59244800,91800,91800,91800,91800,1
|
|
20240909,121100,59153000,91800,91800,91800,91800,1
|
|
20240909,121000,59061200,91800,91800,91800,91800,1
|
|
20240909,120900,58969400,91800,91800,91800,91800,1
|
|
20240909,120800,58877600,91800,91800,91800,91800,1
|
|
20240909,120700,58785800,91800,91800,91800,91800,1
|
|
20240909,120600,58694000,91800,91800,91800,91800,0
|
|
20240909,120500,58694000,91800,91800,91800,91800,1
|
|
20240909,120400,58602200,91800,91800,91800,91800,1
|
|
20240909,120300,58510400,91800,91800,91800,91800,1
|
|
20240909,120200,58418600,91800,91800,91800,91800,1
|
|
20240909,120100,58326800,91800,91800,91800,91800,1
|
|
20240909,120000,58235000,91800,91800,91800,91800,2
|
|
20240909,115900,58051400,91800,91800,91800,91800,0
|
|
20240909,115800,58051400,91800,91800,91800,91800,1
|
|
20240909,115700,57959600,91700,91700,91700,91700,0
|
|
20240909,115600,57959600,91700,91700,91700,91700,0
|
|
20240909,115500,57959600,91700,91700,91700,91700,1
|
|
20240909,115400,57867900,91700,91700,91700,91700,0
|
|
20240909,115300,57867900,91700,91700,91700,91700,1
|
|
20240909,115200,57776200,91700,91700,91700,91700,9
|
|
20240909,115100,56950900,91600,91600,91600,91600,0
|
|
20240909,115000,56950900,91600,91600,91600,91600,0
|
|
20240909,114900,56950900,91600,91600,91600,91600,0
|
|
20240909,114800,56950900,91600,91600,91600,91600,0
|
|
20240909,114700,56950900,91600,91600,91600,91600,0
|
|
20240909,114600,56950900,91600,91600,91600,91600,0
|
|
20240909,114500,56950900,91600,91600,91600,91600,3
|
|
20240909,114400,56676100,91600,91600,91600,91600,0
|
|
20240909,114300,56676100,91600,91600,91600,91600,0
|
|
20240909,114200,56676100,91600,91600,91600,91600,0
|
|
20240909,114100,56676100,91600,91600,91600,91600,2
|
|
20240909,114000,56492900,91600,91600,91600,91600,1
|
|
20240909,113900,56401300,91600,91600,91600,91600,1
|
|
20240909,113800,56309700,91700,91700,91700,91700,0
|
|
20240909,113700,56309700,91700,91700,91700,91700,1
|
|
20240909,113600,56218000,91800,91800,91800,91800,1
|
|
20240909,113500,56126200,91800,91800,91800,91800,1
|
|
20240909,113400,56034400,91800,91800,91800,91800,1
|
|
20240909,113300,55942600,91800,91800,91800,91800,1
|
|
20240909,113200,55850800,91800,91800,91800,91800,1
|
|
20240909,113100,55759000,91800,91800,91800,91800,0
|
|
20240909,113000,55759000,91800,91800,91800,91800,1
|
|
20240909,112900,55667200,91800,91800,91800,91800,1
|
|
20240909,112800,55575400,91800,91800,91800,91800,1
|
|
20240909,112700,55483600,91800,91800,91800,91800,1
|
|
20240909,112600,55391800,91800,91800,91800,91800,1
|
|
20240909,112500,55300000,91800,91800,91800,91800,1
|
|
20240909,112400,55208200,91800,91800,91800,91800,0
|
|
20240909,112300,55208200,91800,91800,91800,91800,1
|
|
20240909,112200,55116400,91800,91800,91800,91800,1
|
|
20240909,112100,55024600,91800,91800,91800,91800,1
|
|
20240909,112000,54932800,91800,91800,91800,91800,1
|
|
20240909,111900,54841000,91800,91800,91800,91800,1
|
|
20240909,111800,54749200,91800,91800,91800,91800,1
|
|
20240909,111700,54657400,91800,91800,91800,91800,0
|
|
20240909,111600,54657400,91800,91800,91800,91800,2
|
|
20240909,111500,54473800,91800,91800,91800,91800,1
|
|
20240909,111400,54382000,91800,91800,91800,91800,1
|
|
20240909,111300,54290200,91800,91800,91800,91800,1
|
|
20240909,111200,54198400,91800,91800,91800,91800,1
|
|
20240909,111100,54106600,91800,91800,91800,91800,1
|
|
20240909,111000,54014800,91800,91800,91800,91800,0
|
|
20240909,110900,54014800,91800,91800,91800,91800,1
|
|
20240909,110800,53923000,91800,91800,91800,91800,1
|
|
20240909,110700,53831200,91800,91800,91800,91800,1
|
|
20240909,110600,53739400,91800,91800,91800,91800,1
|
|
20240909,110500,53647600,91800,91800,91800,91800,1
|
|
20240909,110400,53555800,91800,91800,91800,91800,2
|
|
20240909,110300,53372200,91800,91800,91800,91800,0
|
|
20240909,110200,53372200,91800,91800,91800,91800,1
|
|
20240909,110100,53280400,91800,91800,91800,91800,1
|
|
20240909,110000,53188600,91800,91800,91800,91800,1
|
|
20240909,105900,53096800,91800,91800,91800,91800,1
|
|
20240909,105800,53005000,91800,91800,91800,91800,1
|
|
20240909,105700,52913200,91800,91800,91800,91800,1
|
|
20240909,105600,52821400,91800,91800,91800,91800,0
|
|
20240909,105500,52821400,91800,91800,91800,91800,1
|
|
20240909,105400,52729600,91800,91800,91800,91800,3
|
|
20240909,105300,52454200,91800,91800,91800,91800,0
|
|
20240909,105200,52454200,91800,91800,91800,91800,0
|
|
20240909,105100,52454200,91800,91900,91900,91800,22
|
|
20240909,105000,50434400,91900,91900,91900,91900,1
|
|
20240909,104900,50342500,91800,91800,91800,91800,30
|
|
20240909,104800,47588500,91800,91800,91800,91800,84
|
|
20240909,104700,39877300,91900,91900,91900,91900,1
|
|
20240909,104600,39785400,91900,91900,91900,91900,1
|
|
20240909,104500,39693500,91900,91900,91900,91900,1
|
|
20240909,104400,39601600,91900,91900,91900,91900,1
|
|
20240909,104300,39509700,91900,91900,91900,91900,1
|
|
20240909,104200,39417800,91900,91900,91900,91900,0
|
|
20240909,104100,39417800,91900,91900,91900,91900,1
|
|
20240909,104000,39325900,91900,91900,91900,91900,1
|
|
20240909,103900,39234000,91900,91900,91900,91900,1
|
|
20240909,103800,39142100,91900,91900,91900,91900,1
|
|
20240909,103700,39050200,91900,91900,91900,91900,1
|
|
20240909,103600,38958300,91900,91900,91900,91900,5
|
|
20240909,103500,38498800,91900,91900,91900,91900,0
|
|
20240909,103400,38498800,91900,91900,91900,91900,1
|
|
20240909,103300,38406900,91900,91900,91900,91900,1
|
|
20240909,103200,38315000,91900,91900,91900,91900,1
|
|
20240909,103100,38223100,91900,91900,91900,91900,1
|
|
20240909,103000,38131200,91900,91900,91900,91900,11
|
|
20240909,102900,37120300,91900,91600,91900,91600,191
|
|
20240909,102800,19591300,91600,91600,91600,91600,0
|
|
20240909,102700,19591300,91600,91600,91600,91600,1
|
|
20240909,102600,19499700,91500,91500,91500,91500,0
|
|
20240909,102500,19499700,91500,91500,91500,91500,0
|
|
20240909,102400,19499700,91500,91500,91500,91500,0
|
|
20240909,102300,19499700,91500,91500,91500,91500,2
|
|
20240909,102200,19316700,91500,91500,91500,91500,0
|
|
20240909,102100,19316700,91500,91500,91500,91500,0
|
|
20240909,102000,19316700,91500,91500,91500,91500,1
|
|
20240909,101900,19225200,91500,91500,91500,91500,1
|
|
20240909,101800,19133700,91500,91500,91500,91500,1
|
|
20240909,101700,19042200,91500,91500,91500,91500,1
|
|
20240909,101600,18950700,91500,91500,91500,91500,1
|
|
20240909,101500,18859200,91500,91500,91500,91500,1
|
|
20240909,101400,18767700,91500,91500,91500,91500,0
|
|
20240909,101300,18767700,91500,91500,91500,91500,1
|
|
20240909,101200,18676200,91500,91500,91500,91500,1
|
|
20240909,101100,18584700,91500,91500,91500,91500,1
|
|
20240909,101000,18493200,91500,91500,91500,91500,1
|
|
20240909,100900,18401700,91500,91500,91500,91500,1
|
|
20240909,100800,18310200,91500,91500,91500,91500,6
|
|
20240909,100700,17761200,91500,91500,91500,91500,0
|
|
20240909,100600,17761200,91500,91500,91500,91500,1
|
|
20240909,100500,17669700,91500,91500,91500,91500,1
|
|
20240909,100400,17578200,91500,91500,91500,91500,1
|
|
20240909,100300,17486700,91500,91500,91500,91500,1
|
|
20240909,100200,17395200,91500,91500,91500,91500,1
|
|
20240909,100100,17303700,91500,91500,91500,91500,1
|
|
20240909,100000,17212200,91500,91500,91500,91500,0
|
|
20240909,095900,17212200,91500,91500,91500,91500,1
|
|
20240909,095800,17120700,91500,91500,91500,91500,1
|
|
20240909,095700,17029200,91600,91600,91600,91600,1
|
|
20240909,095600,16937600,91600,91600,91600,91600,1
|
|
20240909,095500,16846000,91600,91600,91600,91600,2
|
|
20240909,095400,16662800,91600,91600,91600,91600,0
|
|
20240909,095300,16662800,91600,91600,91600,91600,1
|
|
20240909,095200,16571200,91600,91600,91600,91600,4
|
|
20240909,095100,16204800,91600,91600,91600,91600,0
|
|
20240909,095000,16204800,91600,91600,91600,91600,0
|
|
20240909,094900,16204800,91600,91600,91600,91600,0
|
|
20240909,094800,16204800,91600,91600,91600,91600,0
|
|
20240909,094700,16204800,91600,91800,91800,91600,2
|
|
20240909,094600,16021400,91800,91900,91900,91800,6
|
|
20240909,094500,15470200,91900,91900,91900,91900,1
|
|
20240909,094400,15378300,92100,92100,92100,92100,2
|
|
20240909,094300,15194100,92100,92100,92100,92100,1
|
|
20240909,094200,15102000,92100,92100,92100,92100,1
|
|
20240909,094100,15009900,92100,92100,92100,92100,1
|
|
20240909,094000,14917800,92100,92100,92100,92100,1
|
|
20240909,093900,14825700,92100,92100,92100,92100,0
|
|
20240909,093800,14825700,92100,92100,92100,92100,1
|
|
20240909,093700,14733600,92100,92100,92100,92100,1
|
|
20240909,093600,14641500,92100,92100,92100,92100,1
|
|
20240909,093500,14549400,92100,92100,92100,92100,1
|
|
20240909,093400,14457300,92100,92100,92100,92100,1
|
|
20240909,093300,14365200,92100,92100,92100,92100,1
|
|
20240909,093200,14273100,92100,92100,92100,92100,0
|
|
20240909,093100,14273100,92100,92100,92100,92100,1
|
|
20240909,093000,14181000,92200,92200,92200,92200,1
|
|
20240909,092900,14088800,92200,92200,92200,92200,1
|
|
20240909,092800,13996600,92200,92200,92200,92200,1
|
|
20240909,092700,13904400,92200,92200,92200,92200,1
|
|
20240909,092600,13812200,92200,92200,92200,92200,1
|
|
20240909,092500,13720000,92200,92200,92200,92200,0
|
|
20240909,092400,13720000,92200,92200,92200,92200,1
|
|
20240909,092300,13627800,92200,92200,92200,92200,1
|
|
20240909,092200,13535600,92200,92200,92200,92200,5
|
|
20240909,092100,13074600,91400,91400,91400,91400,0
|
|
20240909,092000,13074600,91400,91400,91400,91400,0
|
|
20240909,091900,13074600,91400,91400,91400,91400,0
|
|
20240909,091800,13074600,91400,91400,91400,91400,5
|
|
20240909,091700,12617600,91200,91100,91200,91100,21
|
|
20240909,091600,10702800,91100,91100,91100,91100,1
|
|
20240909,091500,10611700,91100,91100,91100,91100,1
|
|
20240909,091400,10520600,91100,91000,91100,91000,7
|
|
20240909,091300,9883100,91000,91000,91000,91000,2
|
|
20240909,091200,9701100,91000,91000,91000,91000,5
|
|
20240909,091100,9246100,91000,91000,91000,91000,0
|
|
20240909,091000,9246100,91000,91000,91000,91000,1
|
|
20240909,090900,9155100,91000,90900,91000,90900,22
|
|
20240909,090800,7154700,90500,90500,90500,90500,0
|
|
20240909,090700,7154700,90500,90500,90500,90500,7
|
|
20240909,090600,6521200,90900,90900,90900,90900,3
|
|
20240909,090500,6248500,91000,91000,91000,91000,1
|
|
20240909,090400,6157500,91000,91000,91000,91000,0
|
|
20240909,090300,6157500,91000,91000,91000,91000,2
|
|
20240909,090200,5975500,91000,91000,91100,91000,8
|
|
20240909,090100,5246900,91000,91000,91000,91000,1
|
|
20240909,090000,5155900,91100,90300,91100,90300,57
|