675 lines
34 KiB
CSV
675 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240912,201200,57394100,93200,93200,93200,93200,53
|
|
20240912,201100,57394100,93200,93200,93200,93200,0
|
|
20240912,201000,57394100,93200,93200,93200,93200,0
|
|
20240912,200900,57394100,93200,93200,93200,93200,0
|
|
20240912,200800,57394100,93200,93200,93200,93200,0
|
|
20240912,200700,57394100,93200,93200,93200,93200,0
|
|
20240912,200600,57394100,93200,93200,93200,93200,0
|
|
20240912,200500,57394100,93200,93200,93200,93200,0
|
|
20240912,200400,57394100,93200,93200,93200,93200,0
|
|
20240912,200300,57394100,93200,93200,93200,93200,0
|
|
20240912,200200,57394100,93200,93200,93200,93200,0
|
|
20240912,200100,57394100,93200,93200,93200,93200,0
|
|
20240912,200000,57394100,93200,93200,93200,93200,0
|
|
20240912,195900,57394100,93200,93200,93200,93200,0
|
|
20240912,195800,57394100,93200,93200,93200,93200,0
|
|
20240912,195700,57394100,93200,93200,93200,93200,0
|
|
20240912,195600,57394100,93200,93200,93200,93200,0
|
|
20240912,195500,57394100,93200,93200,93200,93200,0
|
|
20240912,195400,57394100,93200,93200,93200,93200,0
|
|
20240912,195300,57394100,93200,93200,93200,93200,0
|
|
20240912,195200,57394100,93200,93200,93200,93200,0
|
|
20240912,195100,57394100,93200,93200,93200,93200,0
|
|
20240912,195000,57394100,93200,93200,93200,93200,0
|
|
20240912,194900,57394100,93200,93200,93200,93200,0
|
|
20240912,194800,57394100,93200,93200,93200,93200,0
|
|
20240912,194700,57394100,93200,93200,93200,93200,0
|
|
20240912,194600,57394100,93200,93200,93200,93200,0
|
|
20240912,194500,57394100,93200,93200,93200,93200,0
|
|
20240912,194400,57394100,93200,93200,93200,93200,0
|
|
20240912,194300,57394100,93200,93200,93200,93200,0
|
|
20240912,194200,57394100,93200,93200,93200,93200,53
|
|
20240912,194100,57394100,93200,93200,93200,93200,0
|
|
20240912,194000,57394100,93200,93200,93200,93200,0
|
|
20240912,193900,57394100,93200,93200,93200,93200,0
|
|
20240912,193800,57394100,93200,93200,93200,93200,0
|
|
20240912,193700,57394100,93200,93200,93200,93200,0
|
|
20240912,193600,57394100,93200,93200,93200,93200,0
|
|
20240912,193500,57394100,93200,93200,93200,93200,0
|
|
20240912,193400,57394100,93200,93200,93200,93200,0
|
|
20240912,193300,57394100,93200,93200,93200,93200,0
|
|
20240912,193200,57394100,93200,93200,93200,93200,0
|
|
20240912,193100,57394100,93200,93200,93200,93200,0
|
|
20240912,193000,57394100,93200,93200,93200,93200,0
|
|
20240912,192900,57394100,93200,93200,93200,93200,0
|
|
20240912,192800,57394100,93200,93200,93200,93200,0
|
|
20240912,192700,57394100,93200,93200,93200,93200,0
|
|
20240912,192600,57394100,93200,93200,93200,93200,0
|
|
20240912,192500,57394100,93200,93200,93200,93200,0
|
|
20240912,192400,57394100,93200,93200,93200,93200,0
|
|
20240912,192300,57394100,93200,93200,93200,93200,0
|
|
20240912,192200,57394100,93200,93200,93200,93200,0
|
|
20240912,192100,57394100,93200,93200,93200,93200,0
|
|
20240912,192000,57394100,93200,93200,93200,93200,0
|
|
20240912,191900,57394100,93200,93200,93200,93200,0
|
|
20240912,191800,57394100,93200,93200,93200,93200,0
|
|
20240912,191700,57394100,93200,93200,93200,93200,0
|
|
20240912,191600,57394100,93200,93200,93200,93200,0
|
|
20240912,191500,57394100,93200,93200,93200,93200,0
|
|
20240912,191400,57394100,93200,93200,93200,93200,0
|
|
20240912,191300,57394100,93200,93200,93200,93200,0
|
|
20240912,191200,57394100,93200,93200,93200,93200,53
|
|
20240912,191100,57394100,93200,93200,93200,93200,0
|
|
20240912,191000,57394100,93200,93200,93200,93200,0
|
|
20240912,190900,57394100,93200,93200,93200,93200,0
|
|
20240912,190800,57394100,93200,93200,93200,93200,0
|
|
20240912,190700,57394100,93200,93200,93200,93200,0
|
|
20240912,190600,57394100,93200,93200,93200,93200,0
|
|
20240912,190500,57394100,93200,93200,93200,93200,0
|
|
20240912,190400,57394100,93200,93200,93200,93200,0
|
|
20240912,190300,57394100,93200,93200,93200,93200,0
|
|
20240912,190200,57394100,93200,93200,93200,93200,0
|
|
20240912,190100,57394100,93200,93200,93200,93200,0
|
|
20240912,190000,57394100,93200,93200,93200,93200,0
|
|
20240912,185900,57394100,93200,93200,93200,93200,0
|
|
20240912,185800,57394100,93200,93200,93200,93200,0
|
|
20240912,185700,57394100,93200,93200,93200,93200,0
|
|
20240912,185600,57394100,93200,93200,93200,93200,0
|
|
20240912,185500,57394100,93200,93200,93200,93200,0
|
|
20240912,185400,57394100,93200,93200,93200,93200,0
|
|
20240912,185300,57394100,93200,93200,93200,93200,0
|
|
20240912,185200,57394100,93200,93200,93200,93200,0
|
|
20240912,185100,57394100,93200,93200,93200,93200,0
|
|
20240912,185000,57394100,93200,93200,93200,93200,0
|
|
20240912,184900,57394100,93200,93200,93200,93200,0
|
|
20240912,184800,57394100,93200,93200,93200,93200,0
|
|
20240912,184700,57394100,93200,93200,93200,93200,0
|
|
20240912,184600,57394100,93200,93200,93200,93200,0
|
|
20240912,184500,57394100,93200,93200,93200,93200,0
|
|
20240912,184400,57394100,93200,93200,93200,93200,0
|
|
20240912,184300,57394100,93200,93200,93200,93200,0
|
|
20240912,184200,57394100,93200,93200,93200,93200,53
|
|
20240912,184100,57394100,93200,93200,93200,93200,0
|
|
20240912,184000,57394100,93200,93200,93200,93200,0
|
|
20240912,183900,57394100,93200,93200,93200,93200,0
|
|
20240912,183800,57394100,93200,93200,93200,93200,0
|
|
20240912,183700,57394100,93200,93200,93200,93200,0
|
|
20240912,183600,57394100,93200,93200,93200,93200,0
|
|
20240912,183500,57394100,93200,93200,93200,93200,0
|
|
20240912,183400,57394100,93200,93200,93200,93200,0
|
|
20240912,183300,57394100,93200,93200,93200,93200,0
|
|
20240912,183200,57394100,93200,93200,93200,93200,0
|
|
20240912,183100,57394100,93200,93200,93200,93200,0
|
|
20240912,183000,57394100,93200,93200,93200,93200,0
|
|
20240912,182900,57394100,93200,93200,93200,93200,0
|
|
20240912,182800,57394100,93200,93200,93200,93200,0
|
|
20240912,182700,57394100,93200,93200,93200,93200,0
|
|
20240912,182600,57394100,93200,93200,93200,93200,0
|
|
20240912,182500,57394100,93200,93200,93200,93200,0
|
|
20240912,182400,57394100,93200,93200,93200,93200,0
|
|
20240912,182300,57394100,93200,93200,93200,93200,0
|
|
20240912,182200,57394100,93200,93200,93200,93200,0
|
|
20240912,182100,57394100,93200,93200,93200,93200,0
|
|
20240912,182000,57394100,93200,93200,93200,93200,0
|
|
20240912,181900,57394100,93200,93200,93200,93200,0
|
|
20240912,181800,57394100,93200,93200,93200,93200,0
|
|
20240912,181700,57394100,93200,93200,93200,93200,0
|
|
20240912,181600,57394100,93200,93200,93200,93200,0
|
|
20240912,181500,57394100,93200,93200,93200,93200,0
|
|
20240912,181400,57394100,93200,93200,93200,93200,0
|
|
20240912,181300,57394100,93200,93200,93200,93200,0
|
|
20240912,181200,57394100,93200,93200,93200,93200,53
|
|
20240912,181100,57394100,93200,93200,93200,93200,0
|
|
20240912,181000,57394100,93200,93200,93200,93200,0
|
|
20240912,180900,57394100,93200,93200,93200,93200,0
|
|
20240912,180800,57394100,93200,93200,93200,93200,0
|
|
20240912,180700,57394100,93200,93200,93200,93200,0
|
|
20240912,180600,57394100,93200,93200,93200,93200,0
|
|
20240912,180500,57394100,93200,93200,93200,93200,0
|
|
20240912,180400,57394100,93200,93200,93200,93200,0
|
|
20240912,180300,57394100,93200,93200,93200,93200,0
|
|
20240912,180200,57394100,93200,93200,93200,93200,0
|
|
20240912,180100,57394100,93200,93200,93200,93200,0
|
|
20240912,180000,57394100,93200,93200,93200,93200,0
|
|
20240912,175900,57394100,93200,93200,93200,93200,0
|
|
20240912,175800,57394100,93200,93200,93200,93200,0
|
|
20240912,175700,57394100,93200,93200,93200,93200,0
|
|
20240912,175600,57394100,93200,93200,93200,93200,0
|
|
20240912,175500,57394100,93200,93200,93200,93200,0
|
|
20240912,175400,57394100,93200,93200,93200,93200,0
|
|
20240912,175300,57394100,93200,93200,93200,93200,0
|
|
20240912,175200,57394100,93200,93200,93200,93200,0
|
|
20240912,175100,57394100,93200,93200,93200,93200,0
|
|
20240912,175000,57394100,93200,93200,93200,93200,0
|
|
20240912,174900,57394100,93200,93200,93200,93200,0
|
|
20240912,174800,57394100,93200,93200,93200,93200,0
|
|
20240912,174700,57394100,93200,93200,93200,93200,0
|
|
20240912,174600,57394100,93200,93200,93200,93200,0
|
|
20240912,174500,57394100,93200,93200,93200,93200,0
|
|
20240912,174400,57394100,93200,93200,93200,93200,0
|
|
20240912,174300,57394100,93200,93200,93200,93200,0
|
|
20240912,174200,57394100,93200,93200,93200,93200,53
|
|
20240912,174100,57394100,93200,93200,93200,93200,0
|
|
20240912,174000,57394100,93200,93200,93200,93200,0
|
|
20240912,173900,57394100,93200,93200,93200,93200,0
|
|
20240912,173800,57394100,93200,93200,93200,93200,0
|
|
20240912,173700,57394100,93200,93200,93200,93200,0
|
|
20240912,173600,57394100,93200,93200,93200,93200,0
|
|
20240912,173500,57394100,93200,93200,93200,93200,0
|
|
20240912,173400,57394100,93200,93200,93200,93200,0
|
|
20240912,173300,57394100,93200,93200,93200,93200,0
|
|
20240912,173200,57394100,93200,93200,93200,93200,0
|
|
20240912,173100,57394100,93200,93200,93200,93200,0
|
|
20240912,173000,57394100,93200,93200,93200,93200,0
|
|
20240912,172900,57394100,93200,93200,93200,93200,0
|
|
20240912,172800,57394100,93200,93200,93200,93200,0
|
|
20240912,172700,57394100,93200,93200,93200,93200,0
|
|
20240912,172600,57394100,93200,93200,93200,93200,0
|
|
20240912,172500,57394100,93200,93200,93200,93200,0
|
|
20240912,172400,57394100,93200,93200,93200,93200,0
|
|
20240912,172300,57394100,93200,93200,93200,93200,0
|
|
20240912,172200,57394100,93200,93200,93200,93200,0
|
|
20240912,172100,57394100,93200,93200,93200,93200,0
|
|
20240912,172000,57394100,93200,93200,93200,93200,0
|
|
20240912,171900,57394100,93200,93200,93200,93200,0
|
|
20240912,171800,57394100,93200,93200,93200,93200,0
|
|
20240912,171700,57394100,93200,93200,93200,93200,0
|
|
20240912,171600,57394100,93200,93200,93200,93200,0
|
|
20240912,171500,57394100,93200,93200,93200,93200,0
|
|
20240912,171400,57394100,93200,93200,93200,93200,0
|
|
20240912,171300,57394100,93200,93200,93200,93200,0
|
|
20240912,171200,57394100,93200,93200,93200,93200,53
|
|
20240912,171100,57394100,93200,93200,93200,93200,0
|
|
20240912,171000,57394100,93200,93200,93200,93200,0
|
|
20240912,170900,57394100,93200,93200,93200,93200,0
|
|
20240912,170800,57394100,93200,93200,93200,93200,0
|
|
20240912,170700,57394100,93200,93200,93200,93200,0
|
|
20240912,170600,57394100,93200,93200,93200,93200,0
|
|
20240912,170500,57394100,93200,93200,93200,93200,0
|
|
20240912,170400,57394100,93200,93200,93200,93200,0
|
|
20240912,170300,57394100,93200,93200,93200,93200,0
|
|
20240912,170200,57394100,93200,93200,93200,93200,0
|
|
20240912,170100,57394100,93200,93200,93200,93200,0
|
|
20240912,170000,57394100,93200,93200,93200,93200,0
|
|
20240912,165900,57394100,93200,93200,93200,93200,0
|
|
20240912,165800,57394100,93200,93200,93200,93200,0
|
|
20240912,165700,57394100,93200,93200,93200,93200,0
|
|
20240912,165600,57394100,93200,93200,93200,93200,0
|
|
20240912,165500,57394100,93200,93200,93200,93200,0
|
|
20240912,165400,57394100,93200,93200,93200,93200,0
|
|
20240912,165300,57394100,93200,93200,93200,93200,0
|
|
20240912,165200,57394100,93200,93200,93200,93200,0
|
|
20240912,165100,57394100,93200,93200,93200,93200,0
|
|
20240912,165000,57394100,93200,93200,93200,93200,0
|
|
20240912,164900,57394100,93200,93200,93200,93200,0
|
|
20240912,164800,57394100,93200,93200,93200,93200,0
|
|
20240912,164700,57394100,93200,93200,93200,93200,0
|
|
20240912,164600,57394100,93200,93200,93200,93200,0
|
|
20240912,164500,57394100,93200,93200,93200,93200,0
|
|
20240912,164400,57394100,93200,93200,93200,93200,0
|
|
20240912,164300,57394100,93200,93200,93200,93200,0
|
|
20240912,164200,57394100,93200,93200,93200,93200,53
|
|
20240912,164100,57394100,93200,93200,93200,93200,0
|
|
20240912,164000,57394100,93200,93200,93200,93200,0
|
|
20240912,163900,57394100,93200,93200,93200,93200,0
|
|
20240912,163800,57394100,93200,93200,93200,93200,0
|
|
20240912,163700,57394100,93200,93200,93200,93200,0
|
|
20240912,163600,57394100,93200,93200,93200,93200,0
|
|
20240912,163500,57394100,93200,93200,93200,93200,0
|
|
20240912,163400,57394100,93200,93200,93200,93200,0
|
|
20240912,163300,57394100,93200,93200,93200,93200,0
|
|
20240912,163200,57394100,93200,93200,93200,93200,0
|
|
20240912,163100,57394100,93200,93200,93200,93200,0
|
|
20240912,163000,57394100,93200,93200,93200,93200,0
|
|
20240912,162900,57394100,93200,93200,93200,93200,0
|
|
20240912,162800,57394100,93200,93200,93200,93200,0
|
|
20240912,162700,57394100,93200,93200,93200,93200,0
|
|
20240912,162600,57394100,93200,93200,93200,93200,0
|
|
20240912,162500,57394100,93200,93200,93200,93200,0
|
|
20240912,162400,57394100,93200,93200,93200,93200,0
|
|
20240912,162300,57394100,93200,93200,93200,93200,0
|
|
20240912,162200,57394100,93200,93200,93200,93200,0
|
|
20240912,162100,57394100,93200,93200,93200,93200,0
|
|
20240912,162000,57394100,93200,93200,93200,93200,0
|
|
20240912,161900,57394100,93200,93200,93200,93200,0
|
|
20240912,161800,57394100,93200,93200,93200,93200,0
|
|
20240912,161700,57394100,93200,93200,93200,93200,0
|
|
20240912,161600,57394100,93200,93200,93200,93200,0
|
|
20240912,161500,57394100,93200,93200,93200,93200,0
|
|
20240912,161400,57394100,93200,93200,93200,93200,0
|
|
20240912,161300,57394100,93200,93200,93200,93200,0
|
|
20240912,161200,57394100,93200,93200,93200,93200,53
|
|
20240912,161100,57394100,93200,93200,93200,93200,0
|
|
20240912,161000,57394100,93200,93200,93200,93200,0
|
|
20240912,160900,57394100,93200,93200,93200,93200,0
|
|
20240912,160800,57394100,93200,93200,93200,93200,0
|
|
20240912,160700,57394100,93200,93200,93200,93200,0
|
|
20240912,160600,57394100,93200,93200,93200,93200,0
|
|
20240912,160500,57394100,93200,93200,93200,93200,0
|
|
20240912,160400,57394100,93200,93200,93200,93200,0
|
|
20240912,160300,57394100,93200,93200,93200,93200,0
|
|
20240912,160200,57394100,93200,93200,93200,93200,0
|
|
20240912,160100,57394100,93200,93200,93200,93200,0
|
|
20240912,160000,57394100,93200,93200,93200,93200,0
|
|
20240912,155900,57394100,93200,93200,93200,93200,0
|
|
20240912,155800,57394100,93200,93200,93200,93200,0
|
|
20240912,155700,57394100,93200,93200,93200,93200,0
|
|
20240912,155600,57394100,93200,93200,93200,93200,0
|
|
20240912,155500,57394100,93200,93200,93200,93200,0
|
|
20240912,155400,57394100,93200,93200,93200,93200,0
|
|
20240912,155300,57394100,93200,93200,93200,93200,0
|
|
20240912,155200,57394100,93200,93200,93200,93200,0
|
|
20240912,155100,57394100,93200,93200,93200,93200,0
|
|
20240912,155000,57394100,93200,93200,93200,93200,0
|
|
20240912,154900,57394100,93200,93200,93200,93200,0
|
|
20240912,154800,57394100,93200,93200,93200,93200,0
|
|
20240912,154700,57394100,93200,93200,93200,93200,0
|
|
20240912,154600,57394100,93200,93200,93200,93200,0
|
|
20240912,154500,57394100,93200,93200,93200,93200,0
|
|
20240912,154400,57394100,93200,93200,93200,93200,0
|
|
20240912,154300,57394100,93200,93200,93200,93200,0
|
|
20240912,154200,57394100,93200,93200,93200,93200,53
|
|
20240912,154100,57394100,93200,93200,93200,93200,0
|
|
20240912,154000,57394100,93200,93200,93200,93200,0
|
|
20240912,153900,57394100,93200,93200,93200,93200,0
|
|
20240912,153800,57394100,93200,93200,93200,93200,0
|
|
20240912,153700,57394100,93200,93200,93200,93200,0
|
|
20240912,153600,57394100,93200,93200,93200,93200,0
|
|
20240912,153500,57394100,93200,93200,93200,93200,0
|
|
20240912,153400,57394100,93200,93200,93200,93200,0
|
|
20240912,153300,57394100,93200,93200,93200,93200,0
|
|
20240912,153200,57394100,93200,93200,93200,93200,0
|
|
20240912,153100,57394100,93200,93200,93200,93200,0
|
|
20240912,153000,57394100,93200,93200,93200,93200,53
|
|
20240912,152900,52454500,93200,93200,93200,93200,0
|
|
20240912,152800,52454500,93200,93200,93200,93200,0
|
|
20240912,152700,52454500,93200,93200,93200,93200,0
|
|
20240912,152600,52454500,93200,93200,93200,93200,0
|
|
20240912,152500,52454500,93200,93200,93200,93200,0
|
|
20240912,152400,52454500,93200,93200,93200,93200,0
|
|
20240912,152300,52454500,93200,93200,93200,93200,0
|
|
20240912,152200,52454500,93200,93200,93200,93200,0
|
|
20240912,152100,52454500,93200,93200,93200,93200,0
|
|
20240912,152000,52454500,93200,93200,93200,93200,0
|
|
20240912,151900,52454500,93200,93200,93200,93200,0
|
|
20240912,151800,52454500,93200,93200,93200,93200,0
|
|
20240912,151700,52454500,93200,93200,93200,93200,0
|
|
20240912,151600,52454500,93200,93200,93200,93200,0
|
|
20240912,151500,52454500,93200,93200,93200,93200,0
|
|
20240912,151400,52454500,93200,93200,93200,93200,0
|
|
20240912,151300,52454500,93200,93200,93200,93200,0
|
|
20240912,151200,52454500,93200,93200,93200,93200,0
|
|
20240912,151100,52454500,93200,93200,93200,93200,0
|
|
20240912,151000,52454500,93200,93200,93200,93200,0
|
|
20240912,150900,52454500,93200,93200,93200,93200,0
|
|
20240912,150800,52454500,93200,93200,93200,93200,0
|
|
20240912,150700,52454500,93200,93200,93200,93200,0
|
|
20240912,150600,52454500,93200,93200,93200,93200,0
|
|
20240912,150500,52454500,93200,93200,93200,93200,0
|
|
20240912,150400,52454500,93200,93200,93200,93200,0
|
|
20240912,150300,52454500,93200,93200,93200,93200,0
|
|
20240912,150200,52454500,93200,93200,93200,93200,0
|
|
20240912,150100,52454500,93200,93200,93200,93200,0
|
|
20240912,150000,52454500,93200,93200,93200,93200,0
|
|
20240912,145900,52454500,93200,93200,93200,93200,0
|
|
20240912,145800,52454500,93200,93200,93200,93200,0
|
|
20240912,145700,52454500,93200,93200,93200,93200,0
|
|
20240912,145600,52454500,93200,93200,93200,93200,0
|
|
20240912,145500,52454500,93200,93200,93200,93200,70
|
|
20240912,145400,45930500,93200,93500,93500,93200,30
|
|
20240912,145300,43132300,93800,93800,93800,93800,0
|
|
20240912,145200,43132300,93800,93800,93800,93800,0
|
|
20240912,145100,43132300,93800,93800,93800,93800,0
|
|
20240912,145000,43132300,93800,93800,93800,93800,1
|
|
20240912,144900,43038500,93800,93800,93800,93800,0
|
|
20240912,144800,43038500,93800,93800,93800,93800,1
|
|
20240912,144700,42944700,93800,93800,93800,93800,1
|
|
20240912,144600,42850900,93800,93800,93800,93800,1
|
|
20240912,144500,42757100,93800,93800,93800,93800,1
|
|
20240912,144400,42663300,93800,93800,93800,93800,1
|
|
20240912,144300,42569500,93800,93800,93800,93800,0
|
|
20240912,144200,42569500,93800,93800,93800,93800,1
|
|
20240912,144100,42475700,93800,93800,93800,93800,1
|
|
20240912,144000,42381900,93800,93800,93800,93800,1
|
|
20240912,143900,42288100,93800,93800,93800,93800,1
|
|
20240912,143800,42194300,93800,93800,93800,93800,1
|
|
20240912,143700,42100500,93800,93800,93800,93800,0
|
|
20240912,143600,42100500,93800,93800,93800,93800,1
|
|
20240912,143500,42006700,93800,93800,93800,93800,1
|
|
20240912,143400,41912900,93800,93800,93800,93800,1
|
|
20240912,143300,41819100,93800,93800,93800,93800,1
|
|
20240912,143200,41725300,93800,93800,93800,93800,1
|
|
20240912,143100,41631500,93800,93800,93800,93800,1
|
|
20240912,143000,41537700,93800,93800,93800,93800,3
|
|
20240912,142900,41256300,93900,93900,93900,93900,1
|
|
20240912,142800,41162400,93900,93900,93900,93900,1
|
|
20240912,142700,41068500,93900,93900,93900,93900,1
|
|
20240912,142600,40974600,93900,93900,93900,93900,2
|
|
20240912,142500,40786800,93900,93900,93900,93900,1
|
|
20240912,142400,40692900,93800,93800,93800,93800,0
|
|
20240912,142300,40692900,93800,93800,93800,93800,0
|
|
20240912,142200,40692900,93800,93800,93800,93800,0
|
|
20240912,142100,40692900,93800,93800,93800,93800,0
|
|
20240912,142000,40692900,93800,93900,93900,93800,3
|
|
20240912,141900,40411400,93900,93900,93900,93900,1
|
|
20240912,141800,40317500,93900,93900,93900,93900,1
|
|
20240912,141700,40223600,93900,93900,93900,93900,0
|
|
20240912,141600,40223600,93900,93900,93900,93900,1
|
|
20240912,141500,40129700,93900,93900,93900,93900,2
|
|
20240912,141400,39941900,93900,93900,93900,93900,1
|
|
20240912,141300,39848000,93800,93800,93800,93800,0
|
|
20240912,141200,39848000,93800,93800,93800,93800,1
|
|
20240912,141100,39754200,93800,93800,93800,93800,0
|
|
20240912,141000,39754200,93800,93800,93800,93800,3
|
|
20240912,140900,39472800,93800,93700,93800,93700,36
|
|
20240912,140800,36096500,93200,93200,93200,93200,0
|
|
20240912,140700,36096500,93200,93200,93200,93200,0
|
|
20240912,140600,36096500,93200,93200,93200,93200,0
|
|
20240912,140500,36096500,93200,93200,93200,93200,0
|
|
20240912,140400,36096500,93200,93200,93200,93200,0
|
|
20240912,140300,36096500,93200,93200,93200,93200,0
|
|
20240912,140200,36096500,93200,93200,93200,93200,0
|
|
20240912,140100,36096500,93200,93200,93200,93200,0
|
|
20240912,140000,36096500,93200,93200,93200,93200,0
|
|
20240912,135900,36096500,93200,93200,93200,93200,0
|
|
20240912,135800,36096500,93200,93200,93200,93200,0
|
|
20240912,135700,36096500,93200,93200,93200,93200,0
|
|
20240912,135600,36096500,93200,93200,93200,93200,0
|
|
20240912,135500,36096500,93200,93200,93200,93200,0
|
|
20240912,135400,36096500,93200,93200,93200,93200,0
|
|
20240912,135300,36096500,93200,93200,93200,93200,0
|
|
20240912,135200,36096500,93200,93200,93200,93200,0
|
|
20240912,135100,36096500,93200,93200,93200,93200,0
|
|
20240912,135000,36096500,93200,93200,93200,93200,0
|
|
20240912,134900,36096500,93200,93200,93200,93200,0
|
|
20240912,134800,36096500,93200,93200,93200,93200,0
|
|
20240912,134700,36096500,93200,93200,93200,93200,0
|
|
20240912,134600,36096500,93200,93200,93200,93200,0
|
|
20240912,134500,36096500,93200,93200,93200,93200,0
|
|
20240912,134400,36096500,93200,93200,93200,93200,0
|
|
20240912,134300,36096500,93200,93200,93200,93200,0
|
|
20240912,134200,36096500,93200,93200,93200,93200,0
|
|
20240912,134100,36096500,93200,93200,93200,93200,0
|
|
20240912,134000,36096500,93200,93200,93200,93200,0
|
|
20240912,133900,36096500,93200,93200,93200,93200,0
|
|
20240912,133800,36096500,93200,93200,93200,93200,0
|
|
20240912,133700,36096500,93200,93200,93200,93200,0
|
|
20240912,133600,36096500,93200,93200,93200,93200,0
|
|
20240912,133500,36096500,93200,93200,93200,93200,0
|
|
20240912,133400,36096500,93200,93200,93200,93200,0
|
|
20240912,133300,36096500,93200,93200,93200,93200,0
|
|
20240912,133200,36096500,93200,93200,93200,93200,0
|
|
20240912,133100,36096500,93200,93200,93200,93200,0
|
|
20240912,133000,36096500,93200,93200,93200,93200,0
|
|
20240912,132900,36096500,93200,93200,93200,93200,0
|
|
20240912,132800,36096500,93200,93200,93200,93200,0
|
|
20240912,132700,36096500,93200,93200,93200,93200,0
|
|
20240912,132600,36096500,93200,93200,93200,93200,0
|
|
20240912,132500,36096500,93200,93200,93200,93200,0
|
|
20240912,132400,36096500,93200,93200,93200,93200,0
|
|
20240912,132300,36096500,93200,93700,93700,93200,50
|
|
20240912,132200,31434500,93700,93700,93700,93700,2
|
|
20240912,132100,31247100,93700,93700,93700,93700,0
|
|
20240912,132000,31247100,93700,93700,93700,93700,0
|
|
20240912,131900,31247100,93700,93800,93800,93700,4
|
|
20240912,131800,30872200,93700,93700,93700,93700,0
|
|
20240912,131700,30872200,93700,93700,93700,93700,0
|
|
20240912,131600,30872200,93700,93700,93700,93700,0
|
|
20240912,131500,30872200,93700,93700,93700,93700,2
|
|
20240912,131400,30684800,93700,93700,93700,93700,0
|
|
20240912,131300,30684800,93700,93800,93800,93700,3
|
|
20240912,131200,30403600,93700,93700,93700,93700,0
|
|
20240912,131100,30403600,93700,93700,93700,93700,1
|
|
20240912,131000,30309900,93700,93700,93700,93700,1
|
|
20240912,130900,30216200,93700,93700,93700,93700,0
|
|
20240912,130800,30216200,93700,93700,93700,93700,1
|
|
20240912,130700,30122500,93700,93700,93700,93700,1
|
|
20240912,130600,30028800,93700,93700,93700,93700,1
|
|
20240912,130500,29935100,93700,93700,93700,93700,1
|
|
20240912,130400,29841400,93700,93700,93700,93700,1
|
|
20240912,130300,29747700,93700,93700,93700,93700,1
|
|
20240912,130200,29654000,93700,93700,93700,93700,1
|
|
20240912,130100,29560300,93700,93700,93700,93700,3
|
|
20240912,130000,29279200,93900,93900,93900,93900,1
|
|
20240912,125900,29185300,93900,93900,93900,93900,1
|
|
20240912,125800,29091400,93900,93900,93900,93900,7
|
|
20240912,125700,28434100,93900,93900,93900,93900,1
|
|
20240912,125600,28340200,93900,93900,93900,93900,1
|
|
20240912,125500,28246300,93900,93900,93900,93900,0
|
|
20240912,125400,28246300,93900,93900,93900,93900,1
|
|
20240912,125300,28152400,93900,93900,93900,93900,1
|
|
20240912,125200,28058500,93900,93900,93900,93900,1
|
|
20240912,125100,27964600,93900,93900,93900,93900,4
|
|
20240912,125000,27589000,93900,93900,93900,93900,2
|
|
20240912,124900,27401200,93900,93900,93900,93900,1
|
|
20240912,124800,27307300,93900,93900,93900,93900,0
|
|
20240912,124700,27307300,93900,93900,93900,93900,7
|
|
20240912,124600,26650000,93800,93700,93800,93700,40
|
|
20240912,124500,22899000,93700,93600,93700,93600,22
|
|
20240912,124400,20839500,92800,92800,92800,92800,0
|
|
20240912,124300,20839500,92800,92800,92800,92800,0
|
|
20240912,124200,20839500,92800,92800,92800,92800,0
|
|
20240912,124100,20839500,92800,92800,92800,92800,0
|
|
20240912,124000,20839500,92800,92800,92800,92800,0
|
|
20240912,123900,20839500,92800,92800,92800,92800,0
|
|
20240912,123800,20839500,92800,92800,92800,92800,0
|
|
20240912,123700,20839500,92800,92800,92800,92800,0
|
|
20240912,123600,20839500,92800,92800,92800,92800,0
|
|
20240912,123500,20839500,92800,92800,92800,92800,0
|
|
20240912,123400,20839500,92800,92800,92800,92800,0
|
|
20240912,123300,20839500,92800,92800,92800,92800,0
|
|
20240912,123200,20839500,92800,92800,92800,92800,0
|
|
20240912,123100,20839500,92800,92800,92800,92800,0
|
|
20240912,123000,20839500,92800,92800,92800,92800,0
|
|
20240912,122900,20839500,92800,92800,92800,92800,0
|
|
20240912,122800,20839500,92800,92800,92800,92800,0
|
|
20240912,122700,20839500,92800,92800,92800,92800,0
|
|
20240912,122600,20839500,92800,92800,92800,92800,0
|
|
20240912,122500,20839500,92800,92800,92800,92800,0
|
|
20240912,122400,20839500,92800,92800,92800,92800,0
|
|
20240912,122300,20839500,92800,92800,92800,92800,0
|
|
20240912,122200,20839500,92800,92800,92800,92800,0
|
|
20240912,122100,20839500,92800,92800,92800,92800,0
|
|
20240912,122000,20839500,92800,92800,92800,92800,0
|
|
20240912,121900,20839500,92800,92800,92800,92800,0
|
|
20240912,121800,20839500,92800,92800,92800,92800,0
|
|
20240912,121700,20839500,92800,92800,92800,92800,0
|
|
20240912,121600,20839500,92800,92800,92800,92800,0
|
|
20240912,121500,20839500,92800,92800,92800,92800,0
|
|
20240912,121400,20839500,92800,92800,92800,92800,0
|
|
20240912,121300,20839500,92800,92800,92800,92800,0
|
|
20240912,121200,20839500,92800,92800,92800,92800,0
|
|
20240912,121100,20839500,92800,92800,92800,92800,0
|
|
20240912,121000,20839500,92800,92800,92800,92800,0
|
|
20240912,120900,20839500,92800,92800,92800,92800,0
|
|
20240912,120800,20839500,92800,92800,92800,92800,0
|
|
20240912,120700,20839500,92800,92800,92800,92800,0
|
|
20240912,120600,20839500,92800,92800,92800,92800,0
|
|
20240912,120500,20839500,92800,92800,92800,92800,0
|
|
20240912,120400,20839500,92800,92800,92800,92800,0
|
|
20240912,120300,20839500,92800,92800,92800,92800,0
|
|
20240912,120200,20839500,92800,92800,92800,92800,0
|
|
20240912,120100,20839500,92800,92800,92800,92800,0
|
|
20240912,120000,20839500,92800,92800,92800,92800,0
|
|
20240912,115900,20839500,92800,92800,92800,92800,0
|
|
20240912,115800,20839500,92800,92800,92800,92800,0
|
|
20240912,115700,20839500,92800,93000,93000,92800,25
|
|
20240912,115600,18515400,93600,93600,93600,93600,1
|
|
20240912,115500,18421800,93600,93600,93600,93600,4
|
|
20240912,115400,18047400,93600,93600,93600,93600,0
|
|
20240912,115300,18047400,93600,93600,93600,93600,0
|
|
20240912,115200,18047400,93600,93600,93600,93600,0
|
|
20240912,115100,18047400,93600,93600,93600,93600,4
|
|
20240912,115000,17673000,93700,93700,93700,93700,1
|
|
20240912,114900,17579300,93600,93600,93600,93600,0
|
|
20240912,114800,17579300,93600,93600,93600,93600,0
|
|
20240912,114700,17579300,93600,93600,93600,93600,0
|
|
20240912,114600,17579300,93600,93600,93600,93600,1
|
|
20240912,114500,17485700,93600,93600,93600,93600,1
|
|
20240912,114400,17392100,93600,93600,93600,93600,1
|
|
20240912,114300,17298500,93600,93600,93600,93600,2
|
|
20240912,114200,17111300,93700,93700,93700,93700,2
|
|
20240912,114100,16923900,93700,93700,93700,93700,1
|
|
20240912,114000,16830200,93600,93600,93600,93600,0
|
|
20240912,113900,16830200,93600,93600,93600,93600,1
|
|
20240912,113800,16736600,93600,93600,93600,93600,0
|
|
20240912,113700,16736600,93600,93600,93600,93600,1
|
|
20240912,113600,16643000,93600,93600,93600,93600,1
|
|
20240912,113500,16549400,93600,93600,93600,93600,1
|
|
20240912,113400,16455800,93600,93600,93600,93600,1
|
|
20240912,113300,16362200,93600,93600,93600,93600,1
|
|
20240912,113200,16268600,93600,93600,93600,93600,2
|
|
20240912,113100,16081400,93600,93600,93600,93600,0
|
|
20240912,113000,16081400,93600,93600,93600,93600,1
|
|
20240912,112900,15987800,93500,93500,93500,93500,0
|
|
20240912,112800,15987800,93500,93500,93500,93500,1
|
|
20240912,112700,15894300,93500,93500,93500,93500,1
|
|
20240912,112600,15800800,93500,93500,93500,93500,1
|
|
20240912,112500,15707300,93500,93500,93500,93500,1
|
|
20240912,112400,15613800,93500,93500,93500,93500,0
|
|
20240912,112300,15613800,93500,93500,93500,93500,1
|
|
20240912,112200,15520300,93500,93500,93500,93500,1
|
|
20240912,112100,15426800,93500,93500,93500,93500,1
|
|
20240912,112000,15333300,93500,93500,93500,93500,1
|
|
20240912,111900,15239800,93500,93500,93500,93500,1
|
|
20240912,111800,15146300,93500,93500,93500,93500,1
|
|
20240912,111700,15052800,93500,93500,93500,93500,0
|
|
20240912,111600,15052800,93500,93500,93500,93500,2
|
|
20240912,111500,14865800,93500,93500,93500,93500,1
|
|
20240912,111400,14772300,93500,93500,93500,93500,1
|
|
20240912,111300,14678800,93500,93500,93500,93500,1
|
|
20240912,111200,14585300,93500,93500,93500,93500,1
|
|
20240912,111100,14491800,93500,93500,93500,93500,1
|
|
20240912,111000,14398300,93500,93500,93500,93500,0
|
|
20240912,110900,14398300,93500,93500,93500,93500,1
|
|
20240912,110800,14304800,93500,93500,93500,93500,1
|
|
20240912,110700,14211300,93500,93500,93500,93500,1
|
|
20240912,110600,14117800,93500,93500,93500,93500,1
|
|
20240912,110500,14024300,93500,93500,93500,93500,1
|
|
20240912,110400,13930800,93500,93500,93500,93500,1
|
|
20240912,110300,13837300,93500,93500,93500,93500,0
|
|
20240912,110200,13837300,93500,93500,93500,93500,1
|
|
20240912,110100,13743800,93500,93500,93500,93500,3
|
|
20240912,110000,13463300,92800,92800,92800,92800,0
|
|
20240912,105900,13463300,92800,92800,92800,92800,0
|
|
20240912,105800,13463300,92800,92800,92800,92800,0
|
|
20240912,105700,13463300,92800,92800,92800,92800,0
|
|
20240912,105600,13463300,92800,92900,92900,92800,10
|
|
20240912,105500,12534400,92700,93600,93600,92700,10
|
|
20240912,105400,11604900,93600,93600,93600,93600,1
|
|
20240912,105300,11511300,93600,93600,93600,93600,1
|
|
20240912,105200,11417700,93600,93600,93600,93600,1
|
|
20240912,105100,11324100,93600,93600,93600,93600,1
|
|
20240912,105000,11230500,93600,93600,93600,93600,1
|
|
20240912,104900,11136900,93600,93600,93600,93600,0
|
|
20240912,104800,11136900,93600,93600,93600,93600,1
|
|
20240912,104700,11043300,93600,93600,93600,93600,1
|
|
20240912,104600,10949700,93600,93600,93600,93600,1
|
|
20240912,104500,10856100,93600,93600,93600,93600,1
|
|
20240912,104400,10762500,93600,93600,93600,93600,1
|
|
20240912,104300,10668900,93600,93600,93600,93600,1
|
|
20240912,104200,10575300,93600,93600,93600,93600,0
|
|
20240912,104100,10575300,93600,93600,93600,93600,1
|
|
20240912,104000,10481700,93600,93600,93600,93600,1
|
|
20240912,103900,10388100,93600,93600,93600,93600,1
|
|
20240912,103800,10294500,93600,93600,93600,93600,1
|
|
20240912,103700,10200900,93600,93600,93600,93600,1
|
|
20240912,103600,10107300,93600,93600,93600,93600,1
|
|
20240912,103500,10013700,93600,93600,93600,93600,1
|
|
20240912,103400,9920100,93600,93600,93600,93600,0
|
|
20240912,103300,9920100,93600,93600,93600,93600,1
|
|
20240912,103200,9826500,93600,93600,93600,93600,1
|
|
20240912,103100,9732900,93600,93600,93600,93600,1
|
|
20240912,103000,9639300,93600,93600,93600,93600,1
|
|
20240912,102900,9545700,93600,93600,93600,93600,1
|
|
20240912,102800,9452100,93600,93600,93600,93600,0
|
|
20240912,102700,9452100,93600,93600,93600,93600,1
|
|
20240912,102600,9358500,93600,93600,93600,93600,1
|
|
20240912,102500,9264900,93600,93600,93600,93600,1
|
|
20240912,102400,9171300,93600,93600,93600,93600,1
|
|
20240912,102300,9077700,93600,93600,93600,93600,1
|
|
20240912,102200,8984100,93600,93600,93600,93600,1
|
|
20240912,102100,8890500,93600,93600,93600,93600,0
|
|
20240912,102000,8890500,93600,93600,93600,93600,1
|
|
20240912,101900,8796900,93600,93600,93600,93600,1
|
|
20240912,101800,8703300,93600,93600,93600,93600,1
|
|
20240912,101700,8609700,93600,93600,93600,93600,1
|
|
20240912,101600,8516100,93600,93600,93600,93600,1
|
|
20240912,101500,8422500,93600,93600,93600,93600,1
|
|
20240912,101400,8328900,93600,93600,93600,93600,0
|
|
20240912,101300,8328900,93600,93600,93600,93600,1
|
|
20240912,101200,8235300,93600,93600,93600,93600,1
|
|
20240912,101100,8141700,93600,93600,93600,93600,1
|
|
20240912,101000,8048100,93600,93600,93600,93600,1
|
|
20240912,100900,7954500,93600,93600,93600,93600,1
|
|
20240912,100800,7860900,93600,93600,93600,93600,1
|
|
20240912,100700,7767300,93600,93600,93600,93600,0
|
|
20240912,100600,7767300,93600,93600,93600,93600,1
|
|
20240912,100500,7673700,93600,93600,93600,93600,1
|
|
20240912,100400,7580100,93600,93600,93600,93600,1
|
|
20240912,100300,7486500,93600,93600,93600,93600,1
|
|
20240912,100200,7392900,93600,93600,93600,93600,1
|
|
20240912,100100,7299300,93600,93600,93600,93600,1
|
|
20240912,100000,7205700,93600,93600,93600,93600,0
|
|
20240912,095900,7205700,93600,93600,93600,93600,1
|
|
20240912,095800,7112100,93600,93600,93600,93600,1
|
|
20240912,095700,7018500,93600,93600,93600,93600,1
|
|
20240912,095600,6924900,93600,93600,93600,93600,1
|
|
20240912,095500,6831300,93600,93600,93600,93600,2
|
|
20240912,095400,6644100,93600,93600,93600,93600,1
|
|
20240912,095300,6550500,93600,93600,93600,93600,0
|
|
20240912,095200,6550500,93600,93600,93600,93600,1
|
|
20240912,095100,6456900,93600,93600,93600,93600,1
|
|
20240912,095000,6363300,93600,93600,93600,93600,1
|
|
20240912,094900,6269700,93600,93700,93700,93600,5
|
|
20240912,094800,5801500,93700,93700,93700,93700,1
|
|
20240912,094700,5707800,93600,93600,93600,93600,0
|
|
20240912,094600,5707800,93600,93600,93600,93600,0
|
|
20240912,094500,5707800,93600,93600,93600,93600,0
|
|
20240912,094400,5707800,93600,93600,93600,93600,0
|
|
20240912,094300,5707800,93600,93600,93600,93600,1
|
|
20240912,094200,5614200,93700,93700,93700,93700,1
|
|
20240912,094100,5520500,93700,93700,93700,93700,1
|
|
20240912,094000,5426800,93700,93700,93700,93700,1
|
|
20240912,093900,5333100,93700,93700,93700,93700,0
|
|
20240912,093800,5333100,93700,93700,93700,93700,3
|
|
20240912,093700,5052000,93800,93800,93800,93800,1
|
|
20240912,093600,4958200,93800,93800,93800,93800,2
|
|
20240912,093500,4770600,93800,93800,93800,93800,1
|
|
20240912,093400,4676800,93700,93700,93700,93700,0
|
|
20240912,093300,4676800,93700,93700,93700,93700,1
|
|
20240912,093200,4583100,93700,93700,93700,93700,0
|
|
20240912,093100,4583100,93700,93700,93700,93700,1
|
|
20240912,093000,4489400,93700,93700,93700,93700,1
|
|
20240912,092900,4395700,93700,93700,93700,93700,1
|
|
20240912,092800,4302000,93700,93700,93700,93700,1
|
|
20240912,092700,4208300,93700,93700,93700,93700,1
|
|
20240912,092600,4114600,93700,93700,93700,93700,1
|
|
20240912,092500,4020900,93700,93700,93700,93700,0
|
|
20240912,092400,4020900,93700,93700,93700,93700,1
|
|
20240912,092300,3927200,93700,93700,93700,93700,1
|
|
20240912,092200,3833500,93700,93700,93700,93700,1
|
|
20240912,092100,3739800,93700,93700,93700,93700,1
|
|
20240912,092000,3646100,93700,93700,93700,93700,1
|
|
20240912,091900,3552400,93700,93700,93700,93700,1
|
|
20240912,091800,3458700,93700,93700,93700,93700,0
|
|
20240912,091700,3458700,93700,93700,93700,93700,1
|
|
20240912,091600,3365000,93700,93700,93700,93700,2
|
|
20240912,091500,3177600,93700,93700,93700,93700,1
|
|
20240912,091400,3083900,93600,93600,93600,93600,0
|
|
20240912,091300,3083900,93600,93600,93600,93600,2
|
|
20240912,091200,2896700,93600,93600,93600,93600,1
|
|
20240912,091100,2803100,93500,93500,93500,93500,0
|
|
20240912,091000,2803100,93500,93500,93500,93500,20
|
|
20240912,090900,933100,93600,93600,93600,93600,1
|
|
20240912,090800,839500,93500,93500,93500,93500,1
|
|
20240912,090700,746000,93400,93400,93400,93400,0
|
|
20240912,090600,746000,93400,93400,93400,93400,0
|
|
20240912,090500,746000,93400,93400,93400,93400,2
|
|
20240912,090400,559200,93300,93300,93300,93300,0
|
|
20240912,090300,559200,93300,93300,93300,93300,1
|
|
20240912,090200,465900,93200,93200,93200,93200,2
|
|
20240912,090100,279500,93200,93200,93200,93200,1
|
|
20240912,090000,186300,93300,93000,93300,93000,2
|