675 lines
34 KiB
CSV
675 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240910,201200,63202600,93300,93300,93300,93300,29
|
|
20240910,201100,63202600,93300,93300,93300,93300,0
|
|
20240910,201000,63202600,93300,93300,93300,93300,0
|
|
20240910,200900,63202600,93300,93300,93300,93300,0
|
|
20240910,200800,63202600,93300,93300,93300,93300,0
|
|
20240910,200700,63202600,93300,93300,93300,93300,0
|
|
20240910,200600,63202600,93300,93300,93300,93300,0
|
|
20240910,200500,63202600,93300,93300,93300,93300,0
|
|
20240910,200400,63202600,93300,93300,93300,93300,0
|
|
20240910,200300,63202600,93300,93300,93300,93300,0
|
|
20240910,200200,63202600,93300,93300,93300,93300,0
|
|
20240910,200100,63202600,93300,93300,93300,93300,0
|
|
20240910,200000,63202600,93300,93300,93300,93300,0
|
|
20240910,195900,63202600,93300,93300,93300,93300,0
|
|
20240910,195800,63202600,93300,93300,93300,93300,0
|
|
20240910,195700,63202600,93300,93300,93300,93300,0
|
|
20240910,195600,63202600,93300,93300,93300,93300,0
|
|
20240910,195500,63202600,93300,93300,93300,93300,0
|
|
20240910,195400,63202600,93300,93300,93300,93300,0
|
|
20240910,195300,63202600,93300,93300,93300,93300,0
|
|
20240910,195200,63202600,93300,93300,93300,93300,0
|
|
20240910,195100,63202600,93300,93300,93300,93300,0
|
|
20240910,195000,63202600,93300,93300,93300,93300,0
|
|
20240910,194900,63202600,93300,93300,93300,93300,0
|
|
20240910,194800,63202600,93300,93300,93300,93300,0
|
|
20240910,194700,63202600,93300,93300,93300,93300,0
|
|
20240910,194600,63202600,93300,93300,93300,93300,0
|
|
20240910,194500,63202600,93300,93300,93300,93300,0
|
|
20240910,194400,63202600,93300,93300,93300,93300,0
|
|
20240910,194300,63202600,93300,93300,93300,93300,0
|
|
20240910,194200,63202600,93300,93300,93300,93300,29
|
|
20240910,194100,63202600,93300,93300,93300,93300,0
|
|
20240910,194000,63202600,93300,93300,93300,93300,0
|
|
20240910,193900,63202600,93300,93300,93300,93300,0
|
|
20240910,193800,63202600,93300,93300,93300,93300,0
|
|
20240910,193700,63202600,93300,93300,93300,93300,0
|
|
20240910,193600,63202600,93300,93300,93300,93300,0
|
|
20240910,193500,63202600,93300,93300,93300,93300,0
|
|
20240910,193400,63202600,93300,93300,93300,93300,0
|
|
20240910,193300,63202600,93300,93300,93300,93300,0
|
|
20240910,193200,63202600,93300,93300,93300,93300,0
|
|
20240910,193100,63202600,93300,93300,93300,93300,0
|
|
20240910,193000,63202600,93300,93300,93300,93300,0
|
|
20240910,192900,63202600,93300,93300,93300,93300,0
|
|
20240910,192800,63202600,93300,93300,93300,93300,0
|
|
20240910,192700,63202600,93300,93300,93300,93300,0
|
|
20240910,192600,63202600,93300,93300,93300,93300,0
|
|
20240910,192500,63202600,93300,93300,93300,93300,0
|
|
20240910,192400,63202600,93300,93300,93300,93300,0
|
|
20240910,192300,63202600,93300,93300,93300,93300,0
|
|
20240910,192200,63202600,93300,93300,93300,93300,0
|
|
20240910,192100,63202600,93300,93300,93300,93300,0
|
|
20240910,192000,63202600,93300,93300,93300,93300,0
|
|
20240910,191900,63202600,93300,93300,93300,93300,0
|
|
20240910,191800,63202600,93300,93300,93300,93300,0
|
|
20240910,191700,63202600,93300,93300,93300,93300,0
|
|
20240910,191600,63202600,93300,93300,93300,93300,0
|
|
20240910,191500,63202600,93300,93300,93300,93300,0
|
|
20240910,191400,63202600,93300,93300,93300,93300,0
|
|
20240910,191300,63202600,93300,93300,93300,93300,0
|
|
20240910,191200,63202600,93300,93300,93300,93300,29
|
|
20240910,191100,63202600,93300,93300,93300,93300,0
|
|
20240910,191000,63202600,93300,93300,93300,93300,0
|
|
20240910,190900,63202600,93300,93300,93300,93300,0
|
|
20240910,190800,63202600,93300,93300,93300,93300,0
|
|
20240910,190700,63202600,93300,93300,93300,93300,0
|
|
20240910,190600,63202600,93300,93300,93300,93300,0
|
|
20240910,190500,63202600,93300,93300,93300,93300,0
|
|
20240910,190400,63202600,93300,93300,93300,93300,0
|
|
20240910,190300,63202600,93300,93300,93300,93300,0
|
|
20240910,190200,63202600,93300,93300,93300,93300,0
|
|
20240910,190100,63202600,93300,93300,93300,93300,0
|
|
20240910,190000,63202600,93300,93300,93300,93300,0
|
|
20240910,185900,63202600,93300,93300,93300,93300,0
|
|
20240910,185800,63202600,93300,93300,93300,93300,0
|
|
20240910,185700,63202600,93300,93300,93300,93300,0
|
|
20240910,185600,63202600,93300,93300,93300,93300,0
|
|
20240910,185500,63202600,93300,93300,93300,93300,0
|
|
20240910,185400,63202600,93300,93300,93300,93300,0
|
|
20240910,185300,63202600,93300,93300,93300,93300,0
|
|
20240910,185200,63202600,93300,93300,93300,93300,0
|
|
20240910,185100,63202600,93300,93300,93300,93300,0
|
|
20240910,185000,63202600,93300,93300,93300,93300,0
|
|
20240910,184900,63202600,93300,93300,93300,93300,0
|
|
20240910,184800,63202600,93300,93300,93300,93300,0
|
|
20240910,184700,63202600,93300,93300,93300,93300,0
|
|
20240910,184600,63202600,93300,93300,93300,93300,0
|
|
20240910,184500,63202600,93300,93300,93300,93300,0
|
|
20240910,184400,63202600,93300,93300,93300,93300,0
|
|
20240910,184300,63202600,93300,93300,93300,93300,0
|
|
20240910,184200,63202600,93300,93300,93300,93300,29
|
|
20240910,184100,63202600,93300,93300,93300,93300,0
|
|
20240910,184000,63202600,93300,93300,93300,93300,0
|
|
20240910,183900,63202600,93300,93300,93300,93300,0
|
|
20240910,183800,63202600,93300,93300,93300,93300,0
|
|
20240910,183700,63202600,93300,93300,93300,93300,0
|
|
20240910,183600,63202600,93300,93300,93300,93300,0
|
|
20240910,183500,63202600,93300,93300,93300,93300,0
|
|
20240910,183400,63202600,93300,93300,93300,93300,0
|
|
20240910,183300,63202600,93300,93300,93300,93300,0
|
|
20240910,183200,63202600,93300,93300,93300,93300,0
|
|
20240910,183100,63202600,93300,93300,93300,93300,0
|
|
20240910,183000,63202600,93300,93300,93300,93300,0
|
|
20240910,182900,63202600,93300,93300,93300,93300,0
|
|
20240910,182800,63202600,93300,93300,93300,93300,0
|
|
20240910,182700,63202600,93300,93300,93300,93300,0
|
|
20240910,182600,63202600,93300,93300,93300,93300,0
|
|
20240910,182500,63202600,93300,93300,93300,93300,0
|
|
20240910,182400,63202600,93300,93300,93300,93300,0
|
|
20240910,182300,63202600,93300,93300,93300,93300,0
|
|
20240910,182200,63202600,93300,93300,93300,93300,0
|
|
20240910,182100,63202600,93300,93300,93300,93300,0
|
|
20240910,182000,63202600,93300,93300,93300,93300,0
|
|
20240910,181900,63202600,93300,93300,93300,93300,0
|
|
20240910,181800,63202600,93300,93300,93300,93300,0
|
|
20240910,181700,63202600,93300,93300,93300,93300,0
|
|
20240910,181600,63202600,93300,93300,93300,93300,0
|
|
20240910,181500,63202600,93300,93300,93300,93300,0
|
|
20240910,181400,63202600,93300,93300,93300,93300,0
|
|
20240910,181300,63202600,93300,93300,93300,93300,0
|
|
20240910,181200,63202600,93300,93300,93300,93300,29
|
|
20240910,181100,63202600,93300,93300,93300,93300,0
|
|
20240910,181000,63202600,93300,93300,93300,93300,0
|
|
20240910,180900,63202600,93300,93300,93300,93300,0
|
|
20240910,180800,63202600,93300,93300,93300,93300,0
|
|
20240910,180700,63202600,93300,93300,93300,93300,0
|
|
20240910,180600,63202600,93300,93300,93300,93300,0
|
|
20240910,180500,63202600,93300,93300,93300,93300,0
|
|
20240910,180400,63202600,93300,93300,93300,93300,0
|
|
20240910,180300,63202600,93300,93300,93300,93300,0
|
|
20240910,180200,63202600,93300,93300,93300,93300,0
|
|
20240910,180100,63202600,93300,93300,93300,93300,0
|
|
20240910,180000,63202600,93300,93300,93300,93300,0
|
|
20240910,175900,63202600,93300,93300,93300,93300,0
|
|
20240910,175800,63202600,93300,93300,93300,93300,0
|
|
20240910,175700,63202600,93300,93300,93300,93300,0
|
|
20240910,175600,63202600,93300,93300,93300,93300,0
|
|
20240910,175500,63202600,93300,93300,93300,93300,0
|
|
20240910,175400,63202600,93300,93300,93300,93300,0
|
|
20240910,175300,63202600,93300,93300,93300,93300,0
|
|
20240910,175200,63202600,93300,93300,93300,93300,0
|
|
20240910,175100,63202600,93300,93300,93300,93300,0
|
|
20240910,175000,63202600,93300,93300,93300,93300,0
|
|
20240910,174900,63202600,93300,93300,93300,93300,0
|
|
20240910,174800,63202600,93300,93300,93300,93300,0
|
|
20240910,174700,63202600,93300,93300,93300,93300,0
|
|
20240910,174600,63202600,93300,93300,93300,93300,0
|
|
20240910,174500,63202600,93300,93300,93300,93300,0
|
|
20240910,174400,63202600,93300,93300,93300,93300,0
|
|
20240910,174300,63202600,93300,93300,93300,93300,0
|
|
20240910,174200,63202600,93300,93300,93300,93300,29
|
|
20240910,174100,63202600,93300,93300,93300,93300,0
|
|
20240910,174000,63202600,93300,93300,93300,93300,0
|
|
20240910,173900,63202600,93300,93300,93300,93300,0
|
|
20240910,173800,63202600,93300,93300,93300,93300,0
|
|
20240910,173700,63202600,93300,93300,93300,93300,0
|
|
20240910,173600,63202600,93300,93300,93300,93300,0
|
|
20240910,173500,63202600,93300,93300,93300,93300,0
|
|
20240910,173400,63202600,93300,93300,93300,93300,0
|
|
20240910,173300,63202600,93300,93300,93300,93300,0
|
|
20240910,173200,63202600,93300,93300,93300,93300,0
|
|
20240910,173100,63202600,93300,93300,93300,93300,0
|
|
20240910,173000,63202600,93300,93300,93300,93300,0
|
|
20240910,172900,63202600,93300,93300,93300,93300,0
|
|
20240910,172800,63202600,93300,93300,93300,93300,0
|
|
20240910,172700,63202600,93300,93300,93300,93300,0
|
|
20240910,172600,63202600,93300,93300,93300,93300,0
|
|
20240910,172500,63202600,93300,93300,93300,93300,0
|
|
20240910,172400,63202600,93300,93300,93300,93300,0
|
|
20240910,172300,63202600,93300,93300,93300,93300,0
|
|
20240910,172200,63202600,93300,93300,93300,93300,0
|
|
20240910,172100,63202600,93300,93300,93300,93300,0
|
|
20240910,172000,63202600,93300,93300,93300,93300,0
|
|
20240910,171900,63202600,93300,93300,93300,93300,0
|
|
20240910,171800,63202600,93300,93300,93300,93300,0
|
|
20240910,171700,63202600,93300,93300,93300,93300,0
|
|
20240910,171600,63202600,93300,93300,93300,93300,0
|
|
20240910,171500,63202600,93300,93300,93300,93300,0
|
|
20240910,171400,63202600,93300,93300,93300,93300,0
|
|
20240910,171300,63202600,93300,93300,93300,93300,0
|
|
20240910,171200,63202600,93300,93300,93300,93300,29
|
|
20240910,171100,63202600,93300,93300,93300,93300,0
|
|
20240910,171000,63202600,93300,93300,93300,93300,0
|
|
20240910,170900,63202600,93300,93300,93300,93300,0
|
|
20240910,170800,63202600,93300,93300,93300,93300,0
|
|
20240910,170700,63202600,93300,93300,93300,93300,0
|
|
20240910,170600,63202600,93300,93300,93300,93300,0
|
|
20240910,170500,63202600,93300,93300,93300,93300,0
|
|
20240910,170400,63202600,93300,93300,93300,93300,0
|
|
20240910,170300,63202600,93300,93300,93300,93300,0
|
|
20240910,170200,63202600,93300,93300,93300,93300,0
|
|
20240910,170100,63202600,93300,93300,93300,93300,0
|
|
20240910,170000,63202600,93300,93300,93300,93300,0
|
|
20240910,165900,63202600,93300,93300,93300,93300,0
|
|
20240910,165800,63202600,93300,93300,93300,93300,0
|
|
20240910,165700,63202600,93300,93300,93300,93300,0
|
|
20240910,165600,63202600,93300,93300,93300,93300,0
|
|
20240910,165500,63202600,93300,93300,93300,93300,0
|
|
20240910,165400,63202600,93300,93300,93300,93300,0
|
|
20240910,165300,63202600,93300,93300,93300,93300,0
|
|
20240910,165200,63202600,93300,93300,93300,93300,0
|
|
20240910,165100,63202600,93300,93300,93300,93300,0
|
|
20240910,165000,63202600,93300,93300,93300,93300,0
|
|
20240910,164900,63202600,93300,93300,93300,93300,0
|
|
20240910,164800,63202600,93300,93300,93300,93300,0
|
|
20240910,164700,63202600,93300,93300,93300,93300,0
|
|
20240910,164600,63202600,93300,93300,93300,93300,0
|
|
20240910,164500,63202600,93300,93300,93300,93300,0
|
|
20240910,164400,63202600,93300,93300,93300,93300,0
|
|
20240910,164300,63202600,93300,93300,93300,93300,0
|
|
20240910,164200,63202600,93300,93300,93300,93300,29
|
|
20240910,164100,63202600,93300,93300,93300,93300,0
|
|
20240910,164000,63202600,93300,93300,93300,93300,0
|
|
20240910,163900,63202600,93300,93300,93300,93300,0
|
|
20240910,163800,63202600,93300,93300,93300,93300,0
|
|
20240910,163700,63202600,93300,93300,93300,93300,0
|
|
20240910,163600,63202600,93300,93300,93300,93300,0
|
|
20240910,163500,63202600,93300,93300,93300,93300,0
|
|
20240910,163400,63202600,93300,93300,93300,93300,0
|
|
20240910,163300,63202600,93300,93300,93300,93300,0
|
|
20240910,163200,63202600,93300,93300,93300,93300,0
|
|
20240910,163100,63202600,93300,93300,93300,93300,0
|
|
20240910,163000,63202600,93300,93300,93300,93300,0
|
|
20240910,162900,63202600,93300,93300,93300,93300,0
|
|
20240910,162800,63202600,93300,93300,93300,93300,0
|
|
20240910,162700,63202600,93300,93300,93300,93300,0
|
|
20240910,162600,63202600,93300,93300,93300,93300,0
|
|
20240910,162500,63202600,93300,93300,93300,93300,0
|
|
20240910,162400,63202600,93300,93300,93300,93300,0
|
|
20240910,162300,63202600,93300,93300,93300,93300,0
|
|
20240910,162200,63202600,93300,93300,93300,93300,0
|
|
20240910,162100,63202600,93300,93300,93300,93300,0
|
|
20240910,162000,63202600,93300,93300,93300,93300,0
|
|
20240910,161900,63202600,93300,93300,93300,93300,0
|
|
20240910,161800,63202600,93300,93300,93300,93300,0
|
|
20240910,161700,63202600,93300,93300,93300,93300,0
|
|
20240910,161600,63202600,93300,93300,93300,93300,0
|
|
20240910,161500,63202600,93300,93300,93300,93300,0
|
|
20240910,161400,63202600,93300,93300,93300,93300,0
|
|
20240910,161300,63202600,93300,93300,93300,93300,0
|
|
20240910,161200,63202600,93300,93300,93300,93300,29
|
|
20240910,161100,63202600,93300,93300,93300,93300,0
|
|
20240910,161000,63202600,93300,93300,93300,93300,0
|
|
20240910,160900,63202600,93300,93300,93300,93300,0
|
|
20240910,160800,63202600,93300,93300,93300,93300,0
|
|
20240910,160700,63202600,93300,93300,93300,93300,0
|
|
20240910,160600,63202600,93300,93300,93300,93300,0
|
|
20240910,160500,63202600,93300,93300,93300,93300,0
|
|
20240910,160400,63202600,93300,93300,93300,93300,0
|
|
20240910,160300,63202600,93300,93300,93300,93300,0
|
|
20240910,160200,63202600,93300,93300,93300,93300,0
|
|
20240910,160100,63202600,93300,93300,93300,93300,0
|
|
20240910,160000,63202600,93300,93300,93300,93300,0
|
|
20240910,155900,63202600,93300,93300,93300,93300,0
|
|
20240910,155800,63202600,93300,93300,93300,93300,0
|
|
20240910,155700,63202600,93300,93300,93300,93300,0
|
|
20240910,155600,63202600,93300,93300,93300,93300,0
|
|
20240910,155500,63202600,93300,93300,93300,93300,0
|
|
20240910,155400,63202600,93300,93300,93300,93300,0
|
|
20240910,155300,63202600,93300,93300,93300,93300,0
|
|
20240910,155200,63202600,93300,93300,93300,93300,0
|
|
20240910,155100,63202600,93300,93300,93300,93300,0
|
|
20240910,155000,63202600,93300,93300,93300,93300,0
|
|
20240910,154900,63202600,93300,93300,93300,93300,0
|
|
20240910,154800,63202600,93300,93300,93300,93300,0
|
|
20240910,154700,63202600,93300,93300,93300,93300,0
|
|
20240910,154600,63202600,93300,93300,93300,93300,0
|
|
20240910,154500,63202600,93300,93300,93300,93300,0
|
|
20240910,154400,63202600,93300,93300,93300,93300,0
|
|
20240910,154300,63202600,93300,93300,93300,93300,0
|
|
20240910,154200,63202600,93300,93300,93300,93300,29
|
|
20240910,154100,63202600,93300,93300,93300,93300,0
|
|
20240910,154000,63202600,93300,93300,93300,93300,0
|
|
20240910,153900,63202600,93300,93300,93300,93300,0
|
|
20240910,153800,63202600,93300,93300,93300,93300,0
|
|
20240910,153700,63202600,93300,93300,93300,93300,0
|
|
20240910,153600,63202600,93300,93300,93300,93300,0
|
|
20240910,153500,63202600,93300,93300,93300,93300,0
|
|
20240910,153400,63202600,93300,93300,93300,93300,0
|
|
20240910,153300,63202600,93300,93300,93300,93300,0
|
|
20240910,153200,63202600,93300,93300,93300,93300,0
|
|
20240910,153100,63202600,93300,93300,93300,93300,0
|
|
20240910,153000,63202600,93300,93300,93300,93300,29
|
|
20240910,152900,60496900,93300,93300,93300,93300,0
|
|
20240910,152800,60496900,93300,93300,93300,93300,0
|
|
20240910,152700,60496900,93300,93300,93300,93300,0
|
|
20240910,152600,60496900,93300,93300,93300,93300,0
|
|
20240910,152500,60496900,93300,93300,93300,93300,0
|
|
20240910,152400,60496900,93300,93300,93300,93300,0
|
|
20240910,152300,60496900,93300,93300,93300,93300,0
|
|
20240910,152200,60496900,93300,93300,93300,93300,0
|
|
20240910,152100,60496900,93300,93300,93300,93300,0
|
|
20240910,152000,60496900,93300,93300,93300,93300,0
|
|
20240910,151900,60496900,93300,93300,93300,93300,0
|
|
20240910,151800,60496900,93300,93300,93300,93300,0
|
|
20240910,151700,60496900,93300,93300,93300,93300,0
|
|
20240910,151600,60496900,93300,93300,93300,93300,0
|
|
20240910,151500,60496900,93300,93300,93300,93300,1
|
|
20240910,151400,60403600,92700,92700,92700,92700,2
|
|
20240910,151300,60218200,92700,92700,92700,92700,0
|
|
20240910,151200,60218200,92700,92700,92700,92700,0
|
|
20240910,151100,60218200,92700,92700,92700,92700,0
|
|
20240910,151000,60218200,92700,92700,92700,92700,1
|
|
20240910,150900,60125500,93300,93300,93300,93300,0
|
|
20240910,150800,60125500,93300,93300,93300,93300,1
|
|
20240910,150700,60032200,92500,92500,92500,92500,0
|
|
20240910,150600,60032200,92500,92500,92500,92500,0
|
|
20240910,150500,60032200,92500,92500,92500,92500,0
|
|
20240910,150400,60032200,92500,92500,92500,92500,0
|
|
20240910,150300,60032200,92500,92500,92500,92500,0
|
|
20240910,150200,60032200,92500,92500,92500,92500,0
|
|
20240910,150100,60032200,92500,92500,92500,92500,0
|
|
20240910,150000,60032200,92500,92500,92500,92500,0
|
|
20240910,145900,60032200,92500,92500,92500,92500,0
|
|
20240910,145800,60032200,92500,92500,92500,92500,0
|
|
20240910,145700,60032200,92500,92500,92500,92500,0
|
|
20240910,145600,60032200,92500,92500,92500,92500,0
|
|
20240910,145500,60032200,92500,92500,92500,92500,0
|
|
20240910,145400,60032200,92500,92500,92500,92500,0
|
|
20240910,145300,60032200,92500,92500,92500,92500,0
|
|
20240910,145200,60032200,92500,92500,92500,92500,0
|
|
20240910,145100,60032200,92500,93000,93000,92500,10
|
|
20240910,145000,59104500,93500,93500,93500,93500,1
|
|
20240910,144900,59011000,93500,93500,93500,93500,2
|
|
20240910,144800,58824000,93500,93500,93500,93500,0
|
|
20240910,144700,58824000,93500,93500,93500,93500,3
|
|
20240910,144600,58543500,93500,93500,93500,93500,0
|
|
20240910,144500,58543500,93500,93500,93500,93500,1
|
|
20240910,144400,58450000,93500,93500,93500,93500,1
|
|
20240910,144300,58356500,93500,93500,93500,93500,0
|
|
20240910,144200,58356500,93500,93500,93500,93500,1
|
|
20240910,144100,58263000,93500,93500,93500,93500,1
|
|
20240910,144000,58169500,93500,93500,93500,93500,1
|
|
20240910,143900,58076000,93500,93500,93500,93500,1
|
|
20240910,143800,57982500,93500,93500,93500,93500,2
|
|
20240910,143700,57795500,93500,93500,93500,93500,0
|
|
20240910,143600,57795500,93500,93500,93500,93500,3
|
|
20240910,143500,57515000,93500,93500,93500,93500,0
|
|
20240910,143400,57515000,93500,93500,93500,93500,0
|
|
20240910,143300,57515000,93500,93500,93500,93500,1
|
|
20240910,143200,57421500,93500,93500,93500,93500,0
|
|
20240910,143100,57421500,93500,93500,93500,93500,1
|
|
20240910,143000,57328000,93500,93500,93500,93500,0
|
|
20240910,142900,57328000,93500,93500,93500,93500,1
|
|
20240910,142800,57234500,93500,93500,93500,93500,1
|
|
20240910,142700,57141000,93500,93500,93500,93500,1
|
|
20240910,142600,57047500,93500,93500,93500,93500,8
|
|
20240910,142500,56299500,93100,93100,93100,93100,0
|
|
20240910,142400,56299500,93100,93100,93100,93100,0
|
|
20240910,142300,56299500,93100,93100,93100,93100,0
|
|
20240910,142200,56299500,93100,93100,93100,93100,0
|
|
20240910,142100,56299500,93100,93100,93100,93100,1
|
|
20240910,142000,56206400,93100,93100,93100,93100,1
|
|
20240910,141900,56113300,93000,93000,93000,93000,0
|
|
20240910,141800,56113300,93000,93000,93000,93000,0
|
|
20240910,141700,56113300,93000,93000,93000,93000,0
|
|
20240910,141600,56113300,93000,93000,93000,93000,0
|
|
20240910,141500,56113300,93000,93200,93200,93000,51
|
|
20240910,141400,51366100,93200,93200,93200,93200,0
|
|
20240910,141300,51366100,93200,93200,93200,93200,12
|
|
20240910,141200,50247700,93300,93500,93500,93300,7
|
|
20240910,141100,49594000,93500,93500,93500,93500,0
|
|
20240910,141000,49594000,93500,93500,93500,93500,0
|
|
20240910,140900,49594000,93500,93500,93500,93500,0
|
|
20240910,140800,49594000,93500,93500,93500,93500,2
|
|
20240910,140700,49407000,93600,93600,93600,93600,1
|
|
20240910,140600,49313400,93600,93600,93600,93600,8
|
|
20240910,140500,48564600,93500,93500,93500,93500,0
|
|
20240910,140400,48564600,93500,93500,93500,93500,0
|
|
20240910,140300,48564600,93500,93500,93500,93500,0
|
|
20240910,140200,48564600,93500,93500,93500,93500,0
|
|
20240910,140100,48564600,93500,93500,93500,93500,0
|
|
20240910,140000,48564600,93500,93500,93500,93500,0
|
|
20240910,135900,48564600,93500,93500,93500,93500,0
|
|
20240910,135800,48564600,93500,93500,93500,93500,0
|
|
20240910,135700,48564600,93500,93500,93500,93500,0
|
|
20240910,135600,48564600,93500,93500,93500,93500,0
|
|
20240910,135500,48564600,93500,93500,93500,93500,1
|
|
20240910,135400,48471100,93800,93800,93800,93800,1
|
|
20240910,135300,48377300,93800,93800,93800,93800,1
|
|
20240910,135200,48283500,93800,93800,93800,93800,1
|
|
20240910,135100,48189700,93800,93800,93800,93800,0
|
|
20240910,135000,48189700,93800,93800,93800,93800,4
|
|
20240910,134900,47814500,93800,93800,93800,93800,0
|
|
20240910,134800,47814500,93800,93800,93800,93800,0
|
|
20240910,134700,47814500,93800,93800,93800,93800,0
|
|
20240910,134600,47814500,93800,93800,93800,93800,1
|
|
20240910,134500,47720700,93800,93800,93800,93800,3
|
|
20240910,134400,47439300,93800,93800,93800,93800,0
|
|
20240910,134300,47439300,93800,93800,93800,93800,1
|
|
20240910,134200,47345500,93800,93800,93800,93800,1
|
|
20240910,134100,47251700,93800,93800,93800,93800,1
|
|
20240910,134000,47157900,93800,93800,93800,93800,1
|
|
20240910,133900,47064100,93800,93800,93800,93800,1
|
|
20240910,133800,46970300,93800,93800,93800,93800,1
|
|
20240910,133700,46876500,93800,93800,93800,93800,3
|
|
20240910,133600,46595100,93800,93800,93800,93800,11
|
|
20240910,133500,45563300,93800,93800,93800,93800,1
|
|
20240910,133400,45469500,93800,93800,93800,93800,1
|
|
20240910,133300,45375700,93800,93800,93800,93800,13
|
|
20240910,133200,44156300,93800,93800,93800,93800,7
|
|
20240910,133100,43499700,92600,93800,93800,92600,9
|
|
20240910,133000,42662000,93800,93800,93800,93800,0
|
|
20240910,132900,42662000,93800,93800,93800,93800,1
|
|
20240910,132800,42568200,93800,93800,93800,93800,1
|
|
20240910,132700,42474400,93800,93800,93800,93800,1
|
|
20240910,132600,42380600,93800,93800,93800,93800,1
|
|
20240910,132500,42286800,93800,93800,93800,93800,1
|
|
20240910,132400,42193000,93800,93800,93800,93800,1
|
|
20240910,132300,42099200,93800,93800,93800,93800,2
|
|
20240910,132200,41911600,93800,93800,93800,93800,1
|
|
20240910,132100,41817800,93800,93800,93800,93800,1
|
|
20240910,132000,41724000,93800,93800,93800,93800,40
|
|
20240910,131900,37972000,93800,93800,93800,93800,1
|
|
20240910,131800,37878200,93800,93800,93800,93800,1
|
|
20240910,131700,37784400,93800,93800,93800,93800,1
|
|
20240910,131600,37690600,93800,93800,93800,93800,0
|
|
20240910,131500,37690600,93800,93800,93800,93800,1
|
|
20240910,131400,37596800,93800,93800,93800,93800,1
|
|
20240910,131300,37503000,93800,93800,93800,93800,1
|
|
20240910,131200,37409200,93800,93800,93800,93800,1
|
|
20240910,131100,37315400,93900,93900,93900,93900,1
|
|
20240910,131000,37221500,93900,93900,93900,93900,2
|
|
20240910,130900,37033700,93900,93500,93900,93500,4
|
|
20240910,130800,36658900,93900,93400,93900,93400,21
|
|
20240910,130700,34690500,93300,93300,93300,93300,0
|
|
20240910,130600,34690500,93300,93300,93300,93300,0
|
|
20240910,130500,34690500,93300,93300,93300,93300,1
|
|
20240910,130400,34597200,93300,93300,93300,93300,1
|
|
20240910,130300,34503900,93300,93300,93300,93300,0
|
|
20240910,130200,34503900,93300,93300,93300,93300,0
|
|
20240910,130100,34503900,93300,93300,93300,93300,0
|
|
20240910,130000,34503900,93300,93300,93300,93300,1
|
|
20240910,125900,34410600,93300,93300,93300,93300,1
|
|
20240910,125800,34317300,93300,93300,93300,93300,1
|
|
20240910,125700,34224000,93300,93300,93300,93300,1
|
|
20240910,125600,34130700,93300,93300,93300,93300,1
|
|
20240910,125500,34037400,93300,93300,93300,93300,0
|
|
20240910,125400,34037400,93300,93300,93300,93300,1
|
|
20240910,125300,33944100,93300,93300,93300,93300,1
|
|
20240910,125200,33850800,93300,93300,93300,93300,1
|
|
20240910,125100,33757500,93300,93300,93300,93300,1
|
|
20240910,125000,33664200,93300,93300,93300,93300,1
|
|
20240910,124900,33570900,93300,93300,93300,93300,1
|
|
20240910,124800,33477600,93400,93400,93400,93400,0
|
|
20240910,124700,33477600,93400,93400,93400,93400,1
|
|
20240910,124600,33384200,93400,93400,93400,93400,12
|
|
20240910,124500,32263400,93400,93400,93400,93400,1
|
|
20240910,124400,32170000,93400,93400,93400,93400,1
|
|
20240910,124300,32076600,93400,93400,93400,93400,1
|
|
20240910,124200,31983200,93400,93400,93400,93400,1
|
|
20240910,124100,31889800,93400,93400,93400,93400,0
|
|
20240910,124000,31889800,93400,93400,93400,93400,1
|
|
20240910,123900,31796400,93400,93400,93400,93400,1
|
|
20240910,123800,31703000,93400,93400,93400,93400,1
|
|
20240910,123700,31609600,93400,93400,93400,93400,1
|
|
20240910,123600,31516200,93400,93400,93400,93400,1
|
|
20240910,123500,31422800,93400,93400,93400,93400,1
|
|
20240910,123400,31329400,93400,93400,93400,93400,0
|
|
20240910,123300,31329400,93400,93400,93400,93400,1
|
|
20240910,123200,31236000,93400,93500,93500,93400,2
|
|
20240910,123100,31049100,93500,93500,93500,93500,1
|
|
20240910,123000,30955600,93500,93500,93500,93500,7
|
|
20240910,122900,30301100,93400,93400,93400,93400,0
|
|
20240910,122800,30301100,93400,93400,93400,93400,0
|
|
20240910,122700,30301100,93400,93400,93400,93400,0
|
|
20240910,122600,30301100,93400,93400,93400,93400,0
|
|
20240910,122500,30301100,93400,93400,93400,93400,0
|
|
20240910,122400,30301100,93400,93400,93400,93400,0
|
|
20240910,122300,30301100,93400,93400,93400,93400,0
|
|
20240910,122200,30301100,93400,93400,93400,93400,1
|
|
20240910,122100,30207700,93400,93400,93400,93400,1
|
|
20240910,122000,30114300,93400,93400,93400,93400,1
|
|
20240910,121900,30020900,93400,93400,93400,93400,1
|
|
20240910,121800,29927500,93700,93400,93800,93400,28
|
|
20240910,121700,27306800,93400,93400,93400,93400,11
|
|
20240910,121600,26279400,93400,93400,93400,93400,1
|
|
20240910,121500,26186000,93400,93500,93500,93400,3
|
|
20240910,121400,25905700,93500,93500,93500,93500,1
|
|
20240910,121300,25812200,93500,93500,93500,93500,0
|
|
20240910,121200,25812200,93500,93500,93500,93500,3
|
|
20240910,121100,25531700,93400,93300,93400,93300,18
|
|
20240910,121000,23851300,93100,93100,93100,93100,0
|
|
20240910,120900,23851300,93100,93100,93100,93100,1
|
|
20240910,120800,23758200,93200,93200,93200,93200,1
|
|
20240910,120700,23665000,93200,93200,93200,93200,1
|
|
20240910,120600,23571800,93200,93200,93200,93200,0
|
|
20240910,120500,23571800,93200,93200,93200,93200,1
|
|
20240910,120400,23478600,93200,93200,93200,93200,1
|
|
20240910,120300,23385400,93200,93200,93200,93200,1
|
|
20240910,120200,23292200,93200,93200,93200,93200,1
|
|
20240910,120100,23199000,93200,93200,93200,93200,1
|
|
20240910,120000,23105800,93200,93200,93200,93200,3
|
|
20240910,115900,22826200,93200,93200,93200,93200,0
|
|
20240910,115800,22826200,93200,93200,93200,93200,6
|
|
20240910,115700,22267000,93100,93000,93100,93000,5
|
|
20240910,115600,21801700,92900,92900,92900,92900,0
|
|
20240910,115500,21801700,92900,92900,92900,92900,1
|
|
20240910,115400,21708800,92400,92400,92400,92400,0
|
|
20240910,115300,21708800,92400,92400,92400,92400,0
|
|
20240910,115200,21708800,92400,92400,92400,92400,0
|
|
20240910,115100,21708800,92400,92400,92400,92400,0
|
|
20240910,115000,21708800,92400,92400,92400,92400,0
|
|
20240910,114900,21708800,92400,92400,92400,92400,0
|
|
20240910,114800,21708800,92400,92400,92400,92400,0
|
|
20240910,114700,21708800,92400,92400,92400,92400,0
|
|
20240910,114600,21708800,92400,92400,92400,92400,0
|
|
20240910,114500,21708800,92400,92400,92400,92400,0
|
|
20240910,114400,21708800,92400,92400,92400,92400,0
|
|
20240910,114300,21708800,92400,92400,92400,92400,0
|
|
20240910,114200,21708800,92400,92400,92400,92400,0
|
|
20240910,114100,21708800,92400,93100,93100,92400,3
|
|
20240910,114000,21430300,93200,93300,93300,93200,7
|
|
20240910,113900,20777800,93300,93300,93300,93300,6
|
|
20240910,113800,20218000,93200,93200,93200,93200,0
|
|
20240910,113700,20218000,93200,93200,93200,93200,0
|
|
20240910,113600,20218000,93200,93200,93200,93200,0
|
|
20240910,113500,20218000,93200,93200,93200,93200,0
|
|
20240910,113400,20218000,93200,93200,93200,93200,22
|
|
20240910,113300,18167600,93200,93200,93200,93200,6
|
|
20240910,113200,17608400,93100,93100,93100,93100,1
|
|
20240910,113100,17515300,93200,93200,93200,93200,0
|
|
20240910,113000,17515300,93200,93200,93200,93200,2
|
|
20240910,112900,17328900,93200,93200,93200,93200,2
|
|
20240910,112800,17142500,93300,93200,93300,93200,11
|
|
20240910,112700,16116600,93000,93000,93000,93000,3
|
|
20240910,112600,15837600,92800,92800,92800,92800,0
|
|
20240910,112500,15837600,92800,92800,92800,92800,0
|
|
20240910,112400,15837600,92800,92800,92800,92800,0
|
|
20240910,112300,15837600,92800,92800,92800,92800,0
|
|
20240910,112200,15837600,92800,92800,92800,92800,0
|
|
20240910,112100,15837600,92800,92800,92800,92800,0
|
|
20240910,112000,15837600,92800,92900,92900,92800,8
|
|
20240910,111900,15094900,92800,92800,92800,92800,6
|
|
20240910,111800,14538100,92800,92800,92800,92800,1
|
|
20240910,111700,14445300,92800,92800,92800,92800,0
|
|
20240910,111600,14445300,92800,92800,92800,92800,2
|
|
20240910,111500,14259700,92800,92800,92800,92800,1
|
|
20240910,111400,14166900,92800,92800,92800,92800,1
|
|
20240910,111300,14074100,92800,92800,92800,92800,1
|
|
20240910,111200,13981300,92800,92800,92800,92800,1
|
|
20240910,111100,13888500,92800,92800,92800,92800,2
|
|
20240910,111000,13702900,92800,92800,92800,92800,0
|
|
20240910,110900,13702900,92800,92800,92800,92800,1
|
|
20240910,110800,13610100,92700,92700,92700,92700,0
|
|
20240910,110700,13610100,92700,92700,92700,92700,0
|
|
20240910,110600,13610100,92700,92700,92700,92700,0
|
|
20240910,110500,13610100,92700,92700,92700,92700,3
|
|
20240910,110400,13332000,92800,92800,92800,92800,1
|
|
20240910,110300,13239200,92800,92800,92800,92800,0
|
|
20240910,110200,13239200,92800,92800,92800,92800,1
|
|
20240910,110100,13146400,92800,92800,92800,92800,1
|
|
20240910,110000,13053600,92800,92800,92800,92800,1
|
|
20240910,105900,12960800,92800,92800,92800,92800,1
|
|
20240910,105800,12868000,92800,92800,92800,92800,2
|
|
20240910,105700,12682400,92800,92800,92800,92800,1
|
|
20240910,105600,12589600,92700,92700,92700,92700,0
|
|
20240910,105500,12589600,92700,92700,92700,92700,0
|
|
20240910,105400,12589600,92700,92700,92700,92700,2
|
|
20240910,105300,12404200,92700,92700,92700,92700,1
|
|
20240910,105200,12311500,92600,92600,92600,92600,0
|
|
20240910,105100,12311500,92600,92600,92600,92600,16
|
|
20240910,105000,10829900,92600,92600,92600,92600,2
|
|
20240910,104900,10644700,92600,92600,92600,92600,0
|
|
20240910,104800,10644700,92600,92600,92600,92600,1
|
|
20240910,104700,10552100,92500,92500,92500,92500,0
|
|
20240910,104600,10552100,92500,92500,92500,92500,1
|
|
20240910,104500,10459600,92500,92500,92500,92500,1
|
|
20240910,104400,10367100,92500,92500,92500,92500,1
|
|
20240910,104300,10274600,92500,92500,92500,92500,1
|
|
20240910,104200,10182100,92500,92500,92500,92500,0
|
|
20240910,104100,10182100,92500,92500,92500,92500,1
|
|
20240910,104000,10089600,92500,92500,92500,92500,1
|
|
20240910,103900,9997100,92500,92500,92500,92500,1
|
|
20240910,103800,9904600,92500,92500,92500,92500,1
|
|
20240910,103700,9812100,92500,92500,92500,92500,1
|
|
20240910,103600,9719600,92500,92500,92500,92500,1
|
|
20240910,103500,9627100,92500,92500,92500,92500,0
|
|
20240910,103400,9627100,92500,92500,92500,92500,1
|
|
20240910,103300,9534600,92500,92500,92500,92500,1
|
|
20240910,103200,9442100,92500,92500,92500,92500,1
|
|
20240910,103100,9349600,92500,92500,92500,92500,1
|
|
20240910,103000,9257100,92500,92500,92500,92500,1
|
|
20240910,102900,9164600,92500,92500,92500,92500,1
|
|
20240910,102800,9072100,92500,92500,92500,92500,0
|
|
20240910,102700,9072100,92500,92500,92500,92500,1
|
|
20240910,102600,8979600,92500,92500,92500,92500,1
|
|
20240910,102500,8887100,92500,92500,92500,92500,1
|
|
20240910,102400,8794600,92500,92500,92500,92500,1
|
|
20240910,102300,8702100,92600,92600,92600,92600,1
|
|
20240910,102200,8609500,92600,92600,92600,92600,1
|
|
20240910,102100,8516900,92600,92600,92600,92600,0
|
|
20240910,102000,8516900,92600,92600,92600,92600,1
|
|
20240910,101900,8424300,92600,92600,92600,92600,1
|
|
20240910,101800,8331700,92600,92600,92600,92600,1
|
|
20240910,101700,8239100,92600,92600,92600,92600,1
|
|
20240910,101600,8146500,92600,92600,92600,92600,1
|
|
20240910,101500,8053900,92600,92600,92600,92600,1
|
|
20240910,101400,7961300,92600,92600,92600,92600,0
|
|
20240910,101300,7961300,92600,92600,92600,92600,1
|
|
20240910,101200,7868700,92600,92600,92600,92600,1
|
|
20240910,101100,7776100,92600,92600,92600,92600,1
|
|
20240910,101000,7683500,92600,92600,92600,92600,1
|
|
20240910,100900,7590900,92600,92600,92600,92600,1
|
|
20240910,100800,7498300,92600,92600,92600,92600,1
|
|
20240910,100700,7405700,92600,92600,92600,92600,0
|
|
20240910,100600,7405700,92600,92600,92600,92600,1
|
|
20240910,100500,7313100,92600,92600,92600,92600,1
|
|
20240910,100400,7220500,92600,92600,92600,92600,1
|
|
20240910,100300,7127900,92600,92600,92600,92600,1
|
|
20240910,100200,7035300,92600,92600,92600,92600,1
|
|
20240910,100100,6942700,92600,92600,92600,92600,1
|
|
20240910,100000,6850100,92600,92600,92600,92600,1
|
|
20240910,095900,6757500,92600,92600,92600,92600,1
|
|
20240910,095800,6664900,92600,92600,92600,92600,1
|
|
20240910,095700,6572300,92600,92600,92600,92600,1
|
|
20240910,095600,6479700,92600,92600,92600,92600,1
|
|
20240910,095500,6387100,92600,92500,92600,92500,2
|
|
20240910,095400,6202000,92500,92500,92500,92500,1
|
|
20240910,095300,6109500,92400,92400,92400,92400,0
|
|
20240910,095200,6109500,92400,92400,92400,92400,0
|
|
20240910,095100,6109500,92400,92400,92400,92400,0
|
|
20240910,095000,6109500,92400,92400,92400,92400,0
|
|
20240910,094900,6109500,92400,92400,92400,92400,4
|
|
20240910,094800,5739900,92500,92500,92500,92500,13
|
|
20240910,094700,4537400,92400,92400,92400,92400,1
|
|
20240910,094600,4445000,92300,92300,92300,92300,0
|
|
20240910,094500,4445000,92300,92300,92300,92300,0
|
|
20240910,094400,4445000,92300,92300,92300,92300,0
|
|
20240910,094300,4445000,92300,92300,92300,92300,0
|
|
20240910,094200,4445000,92300,92300,92300,92300,0
|
|
20240910,094100,4445000,92300,92300,92300,92300,0
|
|
20240910,094000,4445000,92300,92300,92300,92300,0
|
|
20240910,093900,4445000,92300,92300,92300,92300,0
|
|
20240910,093800,4445000,92300,92300,92300,92300,1
|
|
20240910,093700,4352700,92400,92400,92400,92400,1
|
|
20240910,093600,4260300,92500,92500,92500,92500,1
|
|
20240910,093500,4167800,92500,92500,92500,92500,1
|
|
20240910,093400,4075300,92600,92600,92600,92600,1
|
|
20240910,093300,3982700,92600,92600,92600,92600,4
|
|
20240910,093200,3612300,92600,92600,92600,92600,0
|
|
20240910,093100,3612300,92600,92600,92600,92600,0
|
|
20240910,093000,3612300,92600,92600,92600,92600,0
|
|
20240910,092900,3612300,92600,92600,92600,92600,0
|
|
20240910,092800,3612300,92600,92600,92600,92600,1
|
|
20240910,092700,3519700,92600,92600,92600,92600,2
|
|
20240910,092600,3334500,92600,92600,92600,92600,0
|
|
20240910,092500,3334500,92600,92600,92600,92600,0
|
|
20240910,092400,3334500,92600,92600,92600,92600,1
|
|
20240910,092300,3241900,92600,92600,92600,92600,1
|
|
20240910,092200,3149300,92600,92600,92600,92600,1
|
|
20240910,092100,3056700,92600,92600,92600,92600,1
|
|
20240910,092000,2964100,92600,92600,92600,92600,1
|
|
20240910,091900,2871500,92600,92600,92600,92600,1
|
|
20240910,091800,2778900,92600,92600,92600,92600,0
|
|
20240910,091700,2778900,92600,92600,92600,92600,1
|
|
20240910,091600,2686300,92600,92600,92600,92600,1
|
|
20240910,091500,2593700,92600,92600,92600,92600,1
|
|
20240910,091400,2501100,92600,92600,92600,92600,1
|
|
20240910,091300,2408500,92600,92600,92600,92600,8
|
|
20240910,091200,1667700,92600,92600,92600,92600,0
|
|
20240910,091100,1667700,92600,92600,92600,92600,0
|
|
20240910,091000,1667700,92600,92600,92600,92600,0
|
|
20240910,090900,1667700,92600,92600,92600,92600,5
|
|
20240910,090800,1204700,92600,92600,92600,92600,2
|
|
20240910,090700,1019500,92600,92600,92600,92600,1
|
|
20240910,090600,926900,92600,92600,92600,92600,1
|
|
20240910,090500,834300,92700,92700,92700,92700,1
|
|
20240910,090400,741600,92700,92700,92700,92700,0
|
|
20240910,090300,741600,92700,92700,92700,92700,1
|
|
20240910,090200,648900,92700,92700,92700,92700,1
|
|
20240910,090100,556200,92700,92700,92700,92700,1
|
|
20240910,090000,463500,92700,92700,92700,92700,5
|