675 lines
34 KiB
CSV
675 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240913,201200,181354300,94900,94900,94900,94900,11
|
|
20240913,201100,181354300,94900,94900,94900,94900,0
|
|
20240913,201000,181354300,94900,94900,94900,94900,0
|
|
20240913,200900,181354300,94900,94900,94900,94900,0
|
|
20240913,200800,181354300,94900,94900,94900,94900,0
|
|
20240913,200700,181354300,94900,94900,94900,94900,0
|
|
20240913,200600,181354300,94900,94900,94900,94900,0
|
|
20240913,200500,181354300,94900,94900,94900,94900,0
|
|
20240913,200400,181354300,94900,94900,94900,94900,0
|
|
20240913,200300,181354300,94900,94900,94900,94900,0
|
|
20240913,200200,181354300,94900,94900,94900,94900,0
|
|
20240913,200100,181354300,94900,94900,94900,94900,0
|
|
20240913,200000,181354300,94900,94900,94900,94900,0
|
|
20240913,195900,181354300,94900,94900,94900,94900,0
|
|
20240913,195800,181354300,94900,94900,94900,94900,0
|
|
20240913,195700,181354300,94900,94900,94900,94900,0
|
|
20240913,195600,181354300,94900,94900,94900,94900,0
|
|
20240913,195500,181354300,94900,94900,94900,94900,0
|
|
20240913,195400,181354300,94900,94900,94900,94900,0
|
|
20240913,195300,181354300,94900,94900,94900,94900,0
|
|
20240913,195200,181354300,94900,94900,94900,94900,0
|
|
20240913,195100,181354300,94900,94900,94900,94900,0
|
|
20240913,195000,181354300,94900,94900,94900,94900,0
|
|
20240913,194900,181354300,94900,94900,94900,94900,0
|
|
20240913,194800,181354300,94900,94900,94900,94900,0
|
|
20240913,194700,181354300,94900,94900,94900,94900,0
|
|
20240913,194600,181354300,94900,94900,94900,94900,0
|
|
20240913,194500,181354300,94900,94900,94900,94900,0
|
|
20240913,194400,181354300,94900,94900,94900,94900,0
|
|
20240913,194300,181354300,94900,94900,94900,94900,0
|
|
20240913,194200,181354300,94900,94900,94900,94900,11
|
|
20240913,194100,181354300,94900,94900,94900,94900,0
|
|
20240913,194000,181354300,94900,94900,94900,94900,0
|
|
20240913,193900,181354300,94900,94900,94900,94900,0
|
|
20240913,193800,181354300,94900,94900,94900,94900,0
|
|
20240913,193700,181354300,94900,94900,94900,94900,0
|
|
20240913,193600,181354300,94900,94900,94900,94900,0
|
|
20240913,193500,181354300,94900,94900,94900,94900,0
|
|
20240913,193400,181354300,94900,94900,94900,94900,0
|
|
20240913,193300,181354300,94900,94900,94900,94900,0
|
|
20240913,193200,181354300,94900,94900,94900,94900,0
|
|
20240913,193100,181354300,94900,94900,94900,94900,0
|
|
20240913,193000,181354300,94900,94900,94900,94900,0
|
|
20240913,192900,181354300,94900,94900,94900,94900,0
|
|
20240913,192800,181354300,94900,94900,94900,94900,0
|
|
20240913,192700,181354300,94900,94900,94900,94900,0
|
|
20240913,192600,181354300,94900,94900,94900,94900,0
|
|
20240913,192500,181354300,94900,94900,94900,94900,0
|
|
20240913,192400,181354300,94900,94900,94900,94900,0
|
|
20240913,192300,181354300,94900,94900,94900,94900,0
|
|
20240913,192200,181354300,94900,94900,94900,94900,0
|
|
20240913,192100,181354300,94900,94900,94900,94900,0
|
|
20240913,192000,181354300,94900,94900,94900,94900,0
|
|
20240913,191900,181354300,94900,94900,94900,94900,0
|
|
20240913,191800,181354300,94900,94900,94900,94900,0
|
|
20240913,191700,181354300,94900,94900,94900,94900,0
|
|
20240913,191600,181354300,94900,94900,94900,94900,0
|
|
20240913,191500,181354300,94900,94900,94900,94900,0
|
|
20240913,191400,181354300,94900,94900,94900,94900,0
|
|
20240913,191300,181354300,94900,94900,94900,94900,0
|
|
20240913,191200,181354300,94900,94900,94900,94900,11
|
|
20240913,191100,181354300,94900,94900,94900,94900,0
|
|
20240913,191000,181354300,94900,94900,94900,94900,0
|
|
20240913,190900,181354300,94900,94900,94900,94900,0
|
|
20240913,190800,181354300,94900,94900,94900,94900,0
|
|
20240913,190700,181354300,94900,94900,94900,94900,0
|
|
20240913,190600,181354300,94900,94900,94900,94900,0
|
|
20240913,190500,181354300,94900,94900,94900,94900,0
|
|
20240913,190400,181354300,94900,94900,94900,94900,0
|
|
20240913,190300,181354300,94900,94900,94900,94900,0
|
|
20240913,190200,181354300,94900,94900,94900,94900,0
|
|
20240913,190100,181354300,94900,94900,94900,94900,0
|
|
20240913,190000,181354300,94900,94900,94900,94900,0
|
|
20240913,185900,181354300,94900,94900,94900,94900,0
|
|
20240913,185800,181354300,94900,94900,94900,94900,0
|
|
20240913,185700,181354300,94900,94900,94900,94900,0
|
|
20240913,185600,181354300,94900,94900,94900,94900,0
|
|
20240913,185500,181354300,94900,94900,94900,94900,0
|
|
20240913,185400,181354300,94900,94900,94900,94900,0
|
|
20240913,185300,181354300,94900,94900,94900,94900,0
|
|
20240913,185200,181354300,94900,94900,94900,94900,0
|
|
20240913,185100,181354300,94900,94900,94900,94900,0
|
|
20240913,185000,181354300,94900,94900,94900,94900,0
|
|
20240913,184900,181354300,94900,94900,94900,94900,0
|
|
20240913,184800,181354300,94900,94900,94900,94900,0
|
|
20240913,184700,181354300,94900,94900,94900,94900,0
|
|
20240913,184600,181354300,94900,94900,94900,94900,0
|
|
20240913,184500,181354300,94900,94900,94900,94900,0
|
|
20240913,184400,181354300,94900,94900,94900,94900,0
|
|
20240913,184300,181354300,94900,94900,94900,94900,0
|
|
20240913,184200,181354300,94900,94900,94900,94900,11
|
|
20240913,184100,181354300,94900,94900,94900,94900,0
|
|
20240913,184000,181354300,94900,94900,94900,94900,0
|
|
20240913,183900,181354300,94900,94900,94900,94900,0
|
|
20240913,183800,181354300,94900,94900,94900,94900,0
|
|
20240913,183700,181354300,94900,94900,94900,94900,0
|
|
20240913,183600,181354300,94900,94900,94900,94900,0
|
|
20240913,183500,181354300,94900,94900,94900,94900,0
|
|
20240913,183400,181354300,94900,94900,94900,94900,0
|
|
20240913,183300,181354300,94900,94900,94900,94900,0
|
|
20240913,183200,181354300,94900,94900,94900,94900,0
|
|
20240913,183100,181354300,94900,94900,94900,94900,0
|
|
20240913,183000,181354300,94900,94900,94900,94900,0
|
|
20240913,182900,181354300,94900,94900,94900,94900,0
|
|
20240913,182800,181354300,94900,94900,94900,94900,0
|
|
20240913,182700,181354300,94900,94900,94900,94900,0
|
|
20240913,182600,181354300,94900,94900,94900,94900,0
|
|
20240913,182500,181354300,94900,94900,94900,94900,0
|
|
20240913,182400,181354300,94900,94900,94900,94900,0
|
|
20240913,182300,181354300,94900,94900,94900,94900,0
|
|
20240913,182200,181354300,94900,94900,94900,94900,0
|
|
20240913,182100,181354300,94900,94900,94900,94900,0
|
|
20240913,182000,181354300,94900,94900,94900,94900,0
|
|
20240913,181900,181354300,94900,94900,94900,94900,0
|
|
20240913,181800,181354300,94900,94900,94900,94900,0
|
|
20240913,181700,181354300,94900,94900,94900,94900,0
|
|
20240913,181600,181354300,94900,94900,94900,94900,0
|
|
20240913,181500,181354300,94900,94900,94900,94900,0
|
|
20240913,181400,181354300,94900,94900,94900,94900,0
|
|
20240913,181300,181354300,94900,94900,94900,94900,0
|
|
20240913,181200,181354300,94900,94900,94900,94900,11
|
|
20240913,181100,181354300,94900,94900,94900,94900,0
|
|
20240913,181000,181354300,94900,94900,94900,94900,0
|
|
20240913,180900,181354300,94900,94900,94900,94900,0
|
|
20240913,180800,181354300,94900,94900,94900,94900,0
|
|
20240913,180700,181354300,94900,94900,94900,94900,0
|
|
20240913,180600,181354300,94900,94900,94900,94900,0
|
|
20240913,180500,181354300,94900,94900,94900,94900,0
|
|
20240913,180400,181354300,94900,94900,94900,94900,0
|
|
20240913,180300,181354300,94900,94900,94900,94900,0
|
|
20240913,180200,181354300,94900,94900,94900,94900,0
|
|
20240913,180100,181354300,94900,94900,94900,94900,0
|
|
20240913,180000,181354300,94900,94900,94900,94900,0
|
|
20240913,175900,181354300,94900,94900,94900,94900,0
|
|
20240913,175800,181354300,94900,94900,94900,94900,0
|
|
20240913,175700,181354300,94900,94900,94900,94900,0
|
|
20240913,175600,181354300,94900,94900,94900,94900,0
|
|
20240913,175500,181354300,94900,94900,94900,94900,0
|
|
20240913,175400,181354300,94900,94900,94900,94900,0
|
|
20240913,175300,181354300,94900,94900,94900,94900,0
|
|
20240913,175200,181354300,94900,94900,94900,94900,0
|
|
20240913,175100,181354300,94900,94900,94900,94900,0
|
|
20240913,175000,181354300,94900,94900,94900,94900,0
|
|
20240913,174900,181354300,94900,94900,94900,94900,0
|
|
20240913,174800,181354300,94900,94900,94900,94900,0
|
|
20240913,174700,181354300,94900,94900,94900,94900,0
|
|
20240913,174600,181354300,94900,94900,94900,94900,0
|
|
20240913,174500,181354300,94900,94900,94900,94900,0
|
|
20240913,174400,181354300,94900,94900,94900,94900,0
|
|
20240913,174300,181354300,94900,94900,94900,94900,0
|
|
20240913,174200,181354300,94900,94900,94900,94900,11
|
|
20240913,174100,181354300,94900,94900,94900,94900,0
|
|
20240913,174000,181354300,94900,94900,94900,94900,0
|
|
20240913,173900,181354300,94900,94900,94900,94900,0
|
|
20240913,173800,181354300,94900,94900,94900,94900,0
|
|
20240913,173700,181354300,94900,94900,94900,94900,0
|
|
20240913,173600,181354300,94900,94900,94900,94900,0
|
|
20240913,173500,181354300,94900,94900,94900,94900,0
|
|
20240913,173400,181354300,94900,94900,94900,94900,0
|
|
20240913,173300,181354300,94900,94900,94900,94900,0
|
|
20240913,173200,181354300,94900,94900,94900,94900,0
|
|
20240913,173100,181354300,94900,94900,94900,94900,0
|
|
20240913,173000,181354300,94900,94900,94900,94900,0
|
|
20240913,172900,181354300,94900,94900,94900,94900,0
|
|
20240913,172800,181354300,94900,94900,94900,94900,0
|
|
20240913,172700,181354300,94900,94900,94900,94900,0
|
|
20240913,172600,181354300,94900,94900,94900,94900,0
|
|
20240913,172500,181354300,94900,94900,94900,94900,0
|
|
20240913,172400,181354300,94900,94900,94900,94900,0
|
|
20240913,172300,181354300,94900,94900,94900,94900,0
|
|
20240913,172200,181354300,94900,94900,94900,94900,0
|
|
20240913,172100,181354300,94900,94900,94900,94900,0
|
|
20240913,172000,181354300,94900,94900,94900,94900,0
|
|
20240913,171900,181354300,94900,94900,94900,94900,0
|
|
20240913,171800,181354300,94900,94900,94900,94900,0
|
|
20240913,171700,181354300,94900,94900,94900,94900,0
|
|
20240913,171600,181354300,94900,94900,94900,94900,0
|
|
20240913,171500,181354300,94900,94900,94900,94900,0
|
|
20240913,171400,181354300,94900,94900,94900,94900,0
|
|
20240913,171300,181354300,94900,94900,94900,94900,0
|
|
20240913,171200,181354300,94900,94900,94900,94900,11
|
|
20240913,171100,181354300,94900,94900,94900,94900,0
|
|
20240913,171000,181354300,94900,94900,94900,94900,0
|
|
20240913,170900,181354300,94900,94900,94900,94900,0
|
|
20240913,170800,181354300,94900,94900,94900,94900,0
|
|
20240913,170700,181354300,94900,94900,94900,94900,0
|
|
20240913,170600,181354300,94900,94900,94900,94900,0
|
|
20240913,170500,181354300,94900,94900,94900,94900,0
|
|
20240913,170400,181354300,94900,94900,94900,94900,0
|
|
20240913,170300,181354300,94900,94900,94900,94900,0
|
|
20240913,170200,181354300,94900,94900,94900,94900,0
|
|
20240913,170100,181354300,94900,94900,94900,94900,0
|
|
20240913,170000,181354300,94900,94900,94900,94900,0
|
|
20240913,165900,181354300,94900,94900,94900,94900,0
|
|
20240913,165800,181354300,94900,94900,94900,94900,0
|
|
20240913,165700,181354300,94900,94900,94900,94900,0
|
|
20240913,165600,181354300,94900,94900,94900,94900,0
|
|
20240913,165500,181354300,94900,94900,94900,94900,0
|
|
20240913,165400,181354300,94900,94900,94900,94900,0
|
|
20240913,165300,181354300,94900,94900,94900,94900,0
|
|
20240913,165200,181354300,94900,94900,94900,94900,0
|
|
20240913,165100,181354300,94900,94900,94900,94900,0
|
|
20240913,165000,181354300,94900,94900,94900,94900,0
|
|
20240913,164900,181354300,94900,94900,94900,94900,0
|
|
20240913,164800,181354300,94900,94900,94900,94900,0
|
|
20240913,164700,181354300,94900,94900,94900,94900,0
|
|
20240913,164600,181354300,94900,94900,94900,94900,0
|
|
20240913,164500,181354300,94900,94900,94900,94900,0
|
|
20240913,164400,181354300,94900,94900,94900,94900,0
|
|
20240913,164300,181354300,94900,94900,94900,94900,0
|
|
20240913,164200,181354300,94900,94900,94900,94900,11
|
|
20240913,164100,181354300,94900,94900,94900,94900,0
|
|
20240913,164000,181354300,94900,94900,94900,94900,0
|
|
20240913,163900,181354300,94900,94900,94900,94900,0
|
|
20240913,163800,181354300,94900,94900,94900,94900,0
|
|
20240913,163700,181354300,94900,94900,94900,94900,0
|
|
20240913,163600,181354300,94900,94900,94900,94900,0
|
|
20240913,163500,181354300,94900,94900,94900,94900,0
|
|
20240913,163400,181354300,94900,94900,94900,94900,0
|
|
20240913,163300,181354300,94900,94900,94900,94900,0
|
|
20240913,163200,181354300,94900,94900,94900,94900,0
|
|
20240913,163100,181354300,94900,94900,94900,94900,0
|
|
20240913,163000,181354300,94900,94900,94900,94900,0
|
|
20240913,162900,181354300,94900,94900,94900,94900,0
|
|
20240913,162800,181354300,94900,94900,94900,94900,0
|
|
20240913,162700,181354300,94900,94900,94900,94900,0
|
|
20240913,162600,181354300,94900,94900,94900,94900,0
|
|
20240913,162500,181354300,94900,94900,94900,94900,0
|
|
20240913,162400,181354300,94900,94900,94900,94900,0
|
|
20240913,162300,181354300,94900,94900,94900,94900,0
|
|
20240913,162200,181354300,94900,94900,94900,94900,0
|
|
20240913,162100,181354300,94900,94900,94900,94900,0
|
|
20240913,162000,181354300,94900,94900,94900,94900,0
|
|
20240913,161900,181354300,94900,94900,94900,94900,0
|
|
20240913,161800,181354300,94900,94900,94900,94900,0
|
|
20240913,161700,181354300,94900,94900,94900,94900,0
|
|
20240913,161600,181354300,94900,94900,94900,94900,0
|
|
20240913,161500,181354300,94900,94900,94900,94900,0
|
|
20240913,161400,181354300,94900,94900,94900,94900,0
|
|
20240913,161300,181354300,94900,94900,94900,94900,0
|
|
20240913,161200,181354300,94900,94900,94900,94900,11
|
|
20240913,161100,181354300,94900,94900,94900,94900,0
|
|
20240913,161000,181354300,94900,94900,94900,94900,0
|
|
20240913,160900,181354300,94900,94900,94900,94900,0
|
|
20240913,160800,181354300,94900,94900,94900,94900,0
|
|
20240913,160700,181354300,94900,94900,94900,94900,0
|
|
20240913,160600,181354300,94900,94900,94900,94900,0
|
|
20240913,160500,181354300,94900,94900,94900,94900,0
|
|
20240913,160400,181354300,94900,94900,94900,94900,0
|
|
20240913,160300,181354300,94900,94900,94900,94900,0
|
|
20240913,160200,181354300,94900,94900,94900,94900,0
|
|
20240913,160100,181354300,94900,94900,94900,94900,0
|
|
20240913,160000,181354300,94900,94900,94900,94900,0
|
|
20240913,155900,181354300,94900,94900,94900,94900,0
|
|
20240913,155800,181354300,94900,94900,94900,94900,0
|
|
20240913,155700,181354300,94900,94900,94900,94900,0
|
|
20240913,155600,181354300,94900,94900,94900,94900,0
|
|
20240913,155500,181354300,94900,94900,94900,94900,0
|
|
20240913,155400,181354300,94900,94900,94900,94900,0
|
|
20240913,155300,181354300,94900,94900,94900,94900,0
|
|
20240913,155200,181354300,94900,94900,94900,94900,0
|
|
20240913,155100,181354300,94900,94900,94900,94900,0
|
|
20240913,155000,181354300,94900,94900,94900,94900,0
|
|
20240913,154900,181354300,94900,94900,94900,94900,0
|
|
20240913,154800,181354300,94900,94900,94900,94900,0
|
|
20240913,154700,181354300,94900,94900,94900,94900,0
|
|
20240913,154600,181354300,94900,94900,94900,94900,0
|
|
20240913,154500,181354300,94900,94900,94900,94900,0
|
|
20240913,154400,181354300,94900,94900,94900,94900,0
|
|
20240913,154300,181354300,94900,94900,94900,94900,0
|
|
20240913,154200,181354300,94900,94900,94900,94900,11
|
|
20240913,154100,181354300,94900,94900,94900,94900,0
|
|
20240913,154000,181354300,94900,94900,94900,94900,0
|
|
20240913,153900,181354300,94900,94900,94900,94900,0
|
|
20240913,153800,181354300,94900,94900,94900,94900,0
|
|
20240913,153700,181354300,94900,94900,94900,94900,0
|
|
20240913,153600,181354300,94900,94900,94900,94900,0
|
|
20240913,153500,181354300,94900,94900,94900,94900,0
|
|
20240913,153400,181354300,94900,94900,94900,94900,0
|
|
20240913,153300,181354300,94900,94900,94900,94900,0
|
|
20240913,153200,181354300,94900,94900,94900,94900,0
|
|
20240913,153100,181354300,94900,94900,94900,94900,0
|
|
20240913,153000,181354300,94900,94900,94900,94900,11
|
|
20240913,152900,180310400,95000,95000,95000,95000,0
|
|
20240913,152800,180310400,95000,95000,95000,95000,0
|
|
20240913,152700,180310400,95000,95000,95000,95000,0
|
|
20240913,152600,180310400,95000,95000,95000,95000,0
|
|
20240913,152500,180310400,95000,95000,95000,95000,0
|
|
20240913,152400,180310400,95000,95000,95000,95000,0
|
|
20240913,152300,180310400,95000,95000,95000,95000,0
|
|
20240913,152200,180310400,95000,95000,95000,95000,0
|
|
20240913,152100,180310400,95000,95000,95000,95000,0
|
|
20240913,152000,180310400,95000,95000,95000,95000,0
|
|
20240913,151900,180310400,95000,95000,95000,95000,0
|
|
20240913,151800,180310400,95000,95000,95000,95000,0
|
|
20240913,151700,180310400,95000,95000,95000,95000,4
|
|
20240913,151600,179930400,95000,95000,95000,95000,0
|
|
20240913,151500,179930400,95000,95000,95000,95000,0
|
|
20240913,151400,179930400,95000,95000,95000,95000,0
|
|
20240913,151300,179930400,95000,95000,95000,95000,0
|
|
20240913,151200,179930400,95000,95000,95000,95000,0
|
|
20240913,151100,179930400,95000,95000,95000,95000,0
|
|
20240913,151000,179930400,95000,95000,95000,95000,1
|
|
20240913,150900,179835400,95000,95000,95000,95000,0
|
|
20240913,150800,179835400,95000,95000,95000,95000,0
|
|
20240913,150700,179835400,95000,95000,95000,95000,0
|
|
20240913,150600,179835400,95000,95000,95000,95000,0
|
|
20240913,150500,179835400,95000,95000,95000,95000,0
|
|
20240913,150400,179835400,95000,95000,95000,95000,0
|
|
20240913,150300,179835400,95000,95000,95000,95000,0
|
|
20240913,150200,179835400,95000,95000,95000,95000,0
|
|
20240913,150100,179835400,95000,95000,95000,95000,0
|
|
20240913,150000,179835400,95000,94800,95000,94800,2
|
|
20240913,145900,179645600,94900,94900,94900,94900,0
|
|
20240913,145800,179645600,94900,94900,94900,94900,0
|
|
20240913,145700,179645600,94900,94900,94900,94900,0
|
|
20240913,145600,179645600,94900,94900,94900,94900,0
|
|
20240913,145500,179645600,94900,95100,95100,94900,2
|
|
20240913,145400,179455600,95100,95100,95100,95100,0
|
|
20240913,145300,179455600,95100,95100,95100,95100,0
|
|
20240913,145200,179455600,95100,95100,95100,95100,0
|
|
20240913,145100,179455600,95100,95100,95100,95100,3
|
|
20240913,145000,179170300,94900,94900,94900,94900,0
|
|
20240913,144900,179170300,94900,94900,94900,94900,0
|
|
20240913,144800,179170300,94900,94900,94900,94900,0
|
|
20240913,144700,179170300,94900,95100,95100,94900,17
|
|
20240913,144600,177556400,95200,95200,95200,95200,1
|
|
20240913,144500,177461200,95200,95200,95200,95200,1
|
|
20240913,144400,177366000,95200,95200,95200,95200,3
|
|
20240913,144300,177080400,95100,95100,95100,95100,0
|
|
20240913,144200,177080400,95100,95100,95100,95100,0
|
|
20240913,144100,177080400,95100,95100,95100,95100,1
|
|
20240913,144000,176985300,95000,95000,95000,95000,0
|
|
20240913,143900,176985300,95000,95000,95000,95000,0
|
|
20240913,143800,176985300,95000,95000,95000,95000,0
|
|
20240913,143700,176985300,95000,95000,95000,95000,0
|
|
20240913,143600,176985300,95000,95000,95000,95000,5
|
|
20240913,143500,176510300,95000,95000,95000,95000,0
|
|
20240913,143400,176510300,95000,95000,95000,95000,0
|
|
20240913,143300,176510300,95000,95000,95000,95000,0
|
|
20240913,143200,176510300,95000,95100,95100,95000,5
|
|
20240913,143100,176035200,95000,95000,95000,95000,0
|
|
20240913,143000,176035200,95000,95000,95000,95000,0
|
|
20240913,142900,176035200,95000,95000,95000,95000,0
|
|
20240913,142800,176035200,95000,95000,95000,95000,1
|
|
20240913,142700,175940200,95000,95000,95000,95000,0
|
|
20240913,142600,175940200,95000,95100,95100,95000,4
|
|
20240913,142500,175559900,95100,95100,95100,95100,0
|
|
20240913,142400,175559900,95100,95100,95100,95100,0
|
|
20240913,142300,175559900,95100,95100,95100,95100,6
|
|
20240913,142200,174989300,95000,95000,95000,95000,0
|
|
20240913,142100,174989300,95000,95000,95000,95000,0
|
|
20240913,142000,174989300,95000,95000,95000,95000,0
|
|
20240913,141900,174989300,95000,95000,95000,95000,0
|
|
20240913,141800,174989300,95000,95000,95000,95000,0
|
|
20240913,141700,174989300,95000,95000,95000,95000,0
|
|
20240913,141600,174989300,95000,95000,95000,95000,0
|
|
20240913,141500,174989300,95000,95000,95000,95000,0
|
|
20240913,141400,174989300,95000,95000,95000,95000,0
|
|
20240913,141300,174989300,95000,95300,95300,95000,50
|
|
20240913,141200,170239000,95400,95400,95400,95400,1
|
|
20240913,141100,170143600,95400,95400,95400,95400,0
|
|
20240913,141000,170143600,95400,95400,95400,95400,1
|
|
20240913,140900,170048200,95400,95400,95400,95400,1
|
|
20240913,140800,169952800,95400,95400,95400,95400,1
|
|
20240913,140700,169857400,95400,95400,95400,95400,1
|
|
20240913,140600,169762000,95400,95400,95400,95400,1
|
|
20240913,140500,169666600,95400,95400,95400,95400,1
|
|
20240913,140400,169571200,95400,95400,95400,95400,5
|
|
20240913,140300,169094200,95400,95400,95400,95400,1
|
|
20240913,140200,168998800,95400,95400,95400,95400,1
|
|
20240913,140100,168903400,95400,95400,95400,95400,1
|
|
20240913,140000,168808000,95400,95400,95400,95400,4
|
|
20240913,135900,168426400,95300,95300,95300,95300,1
|
|
20240913,135800,168331100,95300,95300,95300,95300,1
|
|
20240913,135700,168235800,95300,95300,95300,95300,3
|
|
20240913,135600,167949900,95300,95300,95300,95300,1
|
|
20240913,135500,167854600,95300,95300,95300,95300,1
|
|
20240913,135400,167759300,95300,95300,95300,95300,1
|
|
20240913,135300,167664000,95300,95300,95300,95300,1
|
|
20240913,135200,167568700,95300,95300,95300,95300,11
|
|
20240913,135100,166520400,95300,95300,95300,95300,0
|
|
20240913,135000,166520400,95300,95200,95300,95200,6
|
|
20240913,134900,165948700,95200,95200,95200,95200,10
|
|
20240913,134800,164996700,94200,94200,94200,94200,0
|
|
20240913,134700,164996700,94200,94200,94200,94200,0
|
|
20240913,134600,164996700,94200,94200,94200,94200,0
|
|
20240913,134500,164996700,94200,94200,94200,94200,0
|
|
20240913,134400,164996700,94200,94200,94200,94200,0
|
|
20240913,134300,164996700,94200,94800,94800,94200,15
|
|
20240913,134200,163581600,95300,95300,95300,95300,1
|
|
20240913,134100,163486300,95300,95300,95300,95300,1
|
|
20240913,134000,163391000,95300,95300,95300,95300,1
|
|
20240913,133900,163295700,95300,95300,95300,95300,1
|
|
20240913,133800,163200400,95300,95300,95300,95300,1
|
|
20240913,133700,163105100,95400,95400,95400,95400,0
|
|
20240913,133600,163105100,95400,94900,95400,94900,11
|
|
20240913,133500,162057900,94900,94900,94900,94900,1
|
|
20240913,133400,161963000,94900,94900,94900,94900,2
|
|
20240913,133300,161773200,94900,95400,95400,94900,4
|
|
20240913,133200,161393100,95400,95400,95400,95400,1
|
|
20240913,133100,161297700,95400,95300,95400,95300,3
|
|
20240913,133000,161011600,95300,95400,95400,95300,12
|
|
20240913,132900,159867500,95400,95400,95400,95400,7
|
|
20240913,132800,159199700,95400,95400,95400,95400,1
|
|
20240913,132700,159104300,95400,95400,95400,95400,1
|
|
20240913,132600,159008900,95400,95000,95400,95000,46
|
|
20240913,132500,154624200,93800,93800,93800,93800,0
|
|
20240913,132400,154624200,93800,94500,94500,93800,67
|
|
20240913,132300,148316100,94200,94800,94800,94200,26
|
|
20240913,132200,145863200,94800,94800,94800,94800,0
|
|
20240913,132100,145863200,94800,94900,94900,94800,56
|
|
20240913,132000,140554300,95000,95000,95000,95000,1
|
|
20240913,131900,140459300,95000,95000,95000,95000,1
|
|
20240913,131800,140364300,95400,95400,95400,95400,1
|
|
20240913,131700,140268900,95600,95600,95600,95600,1
|
|
20240913,131600,140173300,95600,95000,95600,94200,82
|
|
20240913,131500,132400200,95600,95000,95600,94900,29
|
|
20240913,131400,129644500,95000,95600,95600,95000,10
|
|
20240913,131300,128693900,95600,95700,95700,95600,2
|
|
20240913,131200,128502600,94900,94900,94900,94900,0
|
|
20240913,131100,128502600,94900,95600,95600,94900,46
|
|
20240913,131000,124129800,95000,95000,95000,95000,0
|
|
20240913,130900,124129800,95000,95000,95000,95000,0
|
|
20240913,130800,124129800,95000,95000,95000,95000,15
|
|
20240913,130700,122704800,95000,95600,95600,95000,20
|
|
20240913,130600,120804000,95600,95600,95600,95600,1
|
|
20240913,130500,120708400,95600,95600,95600,95600,16
|
|
20240913,130400,119178800,95500,95500,95500,95500,2
|
|
20240913,130300,118987800,95500,95500,95500,95500,0
|
|
20240913,130200,118987800,95500,95500,95500,95500,9
|
|
20240913,130100,118128300,95700,95700,95700,95700,1
|
|
20240913,130000,118032600,95700,95400,95700,95400,69
|
|
20240913,125900,111431800,95600,95600,95600,95600,2
|
|
20240913,125800,111240600,95400,95400,95400,95400,0
|
|
20240913,125700,111240600,95400,95500,95500,95400,3
|
|
20240913,125600,110954300,95500,95500,95500,95500,5
|
|
20240913,125500,110476800,95500,95500,96000,95500,7
|
|
20240913,125400,109807800,96100,96100,96100,96100,27
|
|
20240913,125300,107213100,96100,96100,96100,96100,1
|
|
20240913,125200,107117000,96200,96200,96300,95400,4
|
|
20240913,125100,106732900,96300,95500,96300,95500,69
|
|
20240913,125000,100107100,95400,95400,95400,95400,21
|
|
20240913,124900,98103700,95500,95400,95500,95400,4
|
|
20240913,124800,97722000,93400,94300,95500,93400,186
|
|
20240913,124700,80131900,94200,94200,94200,94200,10
|
|
20240913,124600,79189900,94200,94100,94200,94100,26
|
|
20240913,124500,76741300,94100,94000,94100,94000,67
|
|
20240913,124400,70443000,94000,94000,94000,94000,39
|
|
20240913,124300,66777000,94000,93800,94000,93800,52
|
|
20240913,124200,61892500,93800,93800,93800,93800,1
|
|
20240913,124100,61798700,93800,93800,93800,93800,0
|
|
20240913,124000,61798700,93800,93800,93800,93800,1
|
|
20240913,123900,61704900,93800,93800,93800,93800,1
|
|
20240913,123800,61611100,93800,93800,93800,93800,1
|
|
20240913,123700,61517300,93800,93800,93800,93800,1
|
|
20240913,123600,61423500,93800,93800,93800,93800,1
|
|
20240913,123500,61329700,93800,93800,93800,93800,1
|
|
20240913,123400,61235900,93800,93800,93800,93800,0
|
|
20240913,123300,61235900,93800,93800,93800,93800,1
|
|
20240913,123200,61142100,93800,93800,93800,93800,1
|
|
20240913,123100,61048300,93800,93800,93800,93800,1
|
|
20240913,123000,60954500,93800,93800,93800,93800,1
|
|
20240913,122900,60860700,93800,93800,93800,93800,1
|
|
20240913,122800,60766900,93800,93800,93800,93800,1
|
|
20240913,122700,60673100,93800,93800,93800,93800,0
|
|
20240913,122600,60673100,93800,93800,93800,93800,1
|
|
20240913,122500,60579300,93800,93800,93800,93800,1
|
|
20240913,122400,60485500,93800,93800,93800,93800,1
|
|
20240913,122300,60391700,93800,93800,93800,93800,1
|
|
20240913,122200,60297900,93800,93800,93800,93800,1
|
|
20240913,122100,60204100,93800,93800,93800,93800,1
|
|
20240913,122000,60110300,93800,93800,93800,93800,0
|
|
20240913,121900,60110300,93800,93800,93800,93800,1
|
|
20240913,121800,60016500,93800,93800,93800,93800,1
|
|
20240913,121700,59922700,93800,93800,93800,93800,1
|
|
20240913,121600,59828900,93800,93800,93800,93800,1
|
|
20240913,121500,59735100,93800,93800,93800,93800,2
|
|
20240913,121400,59547500,93800,93800,93800,93800,0
|
|
20240913,121300,59547500,93800,93800,93800,93800,1
|
|
20240913,121200,59453700,93800,93800,93800,93800,0
|
|
20240913,121100,59453700,93800,93800,93800,93800,2
|
|
20240913,121000,59266100,93800,93800,93800,93800,0
|
|
20240913,120900,59266100,93800,93800,93800,93800,5
|
|
20240913,120800,58797100,93900,93900,93900,93900,1
|
|
20240913,120700,58703200,93900,93900,93900,93900,1
|
|
20240913,120600,58609300,93900,93900,93900,93900,0
|
|
20240913,120500,58609300,93900,93900,93900,93900,1
|
|
20240913,120400,58515400,93900,93900,93900,93900,2
|
|
20240913,120300,58327600,93900,93900,93900,93900,1
|
|
20240913,120200,58233700,93800,93800,93800,93800,0
|
|
20240913,120100,58233700,93800,93800,93800,93800,0
|
|
20240913,120000,58233700,93800,93800,93800,93800,0
|
|
20240913,115900,58233700,93800,93800,93800,93800,0
|
|
20240913,115800,58233700,93800,93800,93800,93800,2
|
|
20240913,115700,58046100,93800,93800,93800,93800,0
|
|
20240913,115600,58046100,93800,93800,93800,93800,0
|
|
20240913,115500,58046100,93800,93800,93800,93800,2
|
|
20240913,115400,57858500,93900,93900,93900,93900,1
|
|
20240913,115300,57764600,93900,93900,93900,93900,1
|
|
20240913,115200,57670700,93900,93900,93900,93900,0
|
|
20240913,115100,57670700,93900,93900,93900,93900,1
|
|
20240913,115000,57576800,93900,93900,93900,93900,1
|
|
20240913,114900,57482900,93900,93900,93900,93900,20
|
|
20240913,114800,55604900,93800,93800,93800,93800,1
|
|
20240913,114700,55511100,93800,93800,93800,93800,1
|
|
20240913,114600,55417300,93800,93800,93800,93800,1
|
|
20240913,114500,55323500,93800,93800,93800,93800,0
|
|
20240913,114400,55323500,93800,93800,93800,93800,1
|
|
20240913,114300,55229700,93800,93800,93800,93800,1
|
|
20240913,114200,55135900,93800,93800,93800,93800,1
|
|
20240913,114100,55042100,93800,93800,93800,93800,1
|
|
20240913,114000,54948300,93800,93800,93800,93800,1
|
|
20240913,113900,54854500,93800,93800,93800,93800,1
|
|
20240913,113800,54760700,93800,93800,93800,93800,0
|
|
20240913,113700,54760700,93800,93800,93800,93800,1
|
|
20240913,113600,54666900,93800,93800,93800,93800,1
|
|
20240913,113500,54573100,93800,93800,93800,93800,1
|
|
20240913,113400,54479300,93800,93800,93800,93800,1
|
|
20240913,113300,54385500,93800,93800,93800,93800,1
|
|
20240913,113200,54291700,93800,93800,93800,93800,1
|
|
20240913,113100,54197900,93800,93800,93800,93800,0
|
|
20240913,113000,54197900,93800,93800,93800,93800,1
|
|
20240913,112900,54104100,93800,93700,93800,92900,111
|
|
20240913,112800,43756800,93800,93800,93800,93800,1
|
|
20240913,112700,43663000,93800,93900,93900,93800,3
|
|
20240913,112600,43381500,93900,93900,93900,93900,1
|
|
20240913,112500,43287600,93900,93900,93900,93900,1
|
|
20240913,112400,43193700,93900,93900,93900,93900,0
|
|
20240913,112300,43193700,93900,93900,93900,93900,1
|
|
20240913,112200,43099800,93900,93900,93900,93900,1
|
|
20240913,112100,43005900,93900,93900,93900,93900,1
|
|
20240913,112000,42912000,93900,93900,93900,93900,1
|
|
20240913,111900,42818100,93900,93900,93900,93900,1
|
|
20240913,111800,42724200,93900,93900,93900,93900,1
|
|
20240913,111700,42630300,93900,93900,93900,93900,0
|
|
20240913,111600,42630300,93900,93900,93900,93900,1
|
|
20240913,111500,42536400,93900,93900,93900,93900,1
|
|
20240913,111400,42442500,93900,93900,93900,93900,1
|
|
20240913,111300,42348600,93900,93900,93900,93900,1
|
|
20240913,111200,42254700,93900,93900,93900,93900,1
|
|
20240913,111100,42160800,93900,93900,93900,93900,1
|
|
20240913,111000,42066900,93900,93900,93900,93900,3
|
|
20240913,110900,41785200,94000,94000,94000,94000,1
|
|
20240913,110800,41691200,94000,94000,94000,94000,1
|
|
20240913,110700,41597200,94000,94000,94000,94000,2
|
|
20240913,110600,41409200,94000,94000,94000,94000,53
|
|
20240913,110500,36427200,93900,93900,93900,93900,10
|
|
20240913,110400,35488200,93900,93900,93900,93900,1
|
|
20240913,110300,35394300,93900,93900,93900,93900,0
|
|
20240913,110200,35394300,93900,93900,93900,93900,1
|
|
20240913,110100,35300400,93900,93900,93900,93900,1
|
|
20240913,110000,35206500,93900,93900,93900,93900,1
|
|
20240913,105900,35112600,93900,93900,93900,93900,1
|
|
20240913,105800,35018700,93900,93900,93900,93900,1
|
|
20240913,105700,34924800,93900,93900,93900,93900,1
|
|
20240913,105600,34830900,93900,93900,93900,93900,0
|
|
20240913,105500,34830900,93900,93900,93900,93900,1
|
|
20240913,105400,34737000,93900,93900,93900,93900,1
|
|
20240913,105300,34643100,93900,93900,93900,93900,1
|
|
20240913,105200,34549200,93900,93900,93900,93900,1
|
|
20240913,105100,34455300,93900,93900,93900,93900,1
|
|
20240913,105000,34361400,93900,93900,93900,93900,1
|
|
20240913,104900,34267500,93900,93900,93900,93900,0
|
|
20240913,104800,34267500,93900,93900,93900,93900,1
|
|
20240913,104700,34173600,93900,93900,93900,93900,1
|
|
20240913,104600,34079700,93900,93900,93900,93900,1
|
|
20240913,104500,33985800,93900,93900,93900,93900,1
|
|
20240913,104400,33891900,93900,93900,93900,93900,1
|
|
20240913,104300,33798000,93900,93900,93900,93900,2
|
|
20240913,104200,33610200,93900,93900,93900,93900,0
|
|
20240913,104100,33610200,93900,93800,93900,93800,8
|
|
20240913,104000,32859100,93600,93600,93600,93600,0
|
|
20240913,103900,32859100,93600,93600,93600,93600,0
|
|
20240913,103800,32859100,93600,93600,93600,93600,0
|
|
20240913,103700,32859100,93600,93600,93600,93600,0
|
|
20240913,103600,32859100,93600,93600,93600,93600,0
|
|
20240913,103500,32859100,93600,93600,93600,93600,0
|
|
20240913,103400,32859100,93600,93600,93600,93600,2
|
|
20240913,103300,32671900,93200,93200,93200,93200,0
|
|
20240913,103200,32671900,93200,93200,93200,93200,0
|
|
20240913,103100,32671900,93200,93200,93200,93200,0
|
|
20240913,103000,32671900,93200,93200,93200,93200,0
|
|
20240913,102900,32671900,93200,93900,93900,93200,72
|
|
20240913,102800,25955000,93900,93900,93900,93900,0
|
|
20240913,102700,25955000,93900,93900,93900,93900,1
|
|
20240913,102600,25861100,93900,93900,93900,93900,1
|
|
20240913,102500,25767200,93900,93900,93900,93900,1
|
|
20240913,102400,25673300,93900,93900,93900,93900,1
|
|
20240913,102300,25579400,93900,93900,93900,93900,1
|
|
20240913,102200,25485500,93900,93900,93900,93900,1
|
|
20240913,102100,25391600,93900,93900,93900,93900,0
|
|
20240913,102000,25391600,93900,93900,93900,93900,1
|
|
20240913,101900,25297700,93900,93900,93900,93900,1
|
|
20240913,101800,25203800,93900,93900,93900,93900,1
|
|
20240913,101700,25109900,93900,93900,93900,93900,1
|
|
20240913,101600,25016000,93900,93900,93900,93900,1
|
|
20240913,101500,24922100,93900,93900,93900,93900,1
|
|
20240913,101400,24828200,93900,93900,93900,93900,0
|
|
20240913,101300,24828200,93900,93900,93900,93900,1
|
|
20240913,101200,24734300,93900,93900,93900,93900,1
|
|
20240913,101100,24640400,93900,93900,93900,93900,1
|
|
20240913,101000,24546500,93900,93900,93900,93900,1
|
|
20240913,100900,24452600,93900,93900,93900,93900,1
|
|
20240913,100800,24358700,93900,93900,93900,93900,1
|
|
20240913,100700,24264800,93900,93900,93900,93900,0
|
|
20240913,100600,24264800,93900,93900,93900,93900,1
|
|
20240913,100500,24170900,93900,93900,93900,93900,1
|
|
20240913,100400,24077000,93900,93900,93900,93900,1
|
|
20240913,100300,23983100,93900,93900,93900,93900,1
|
|
20240913,100200,23889200,93900,93900,93900,93900,1
|
|
20240913,100100,23795300,93900,93900,93900,93900,1
|
|
20240913,100000,23701400,93900,93900,93900,93900,0
|
|
20240913,095900,23701400,93900,93900,93900,93900,1
|
|
20240913,095800,23607500,94000,94000,94000,94000,1
|
|
20240913,095700,23513500,94000,94000,94000,94000,1
|
|
20240913,095600,23419500,94000,94000,94000,94000,1
|
|
20240913,095500,23325500,94000,94000,94000,94000,1
|
|
20240913,095400,23231500,94000,94000,94000,94000,1
|
|
20240913,095300,23137500,94000,94000,94000,94000,0
|
|
20240913,095200,23137500,94000,94000,94000,94000,1
|
|
20240913,095100,23043500,94000,94000,94000,94000,1
|
|
20240913,095000,22949500,94000,94000,94000,94000,43
|
|
20240913,094900,18907500,94000,94000,94000,94000,1
|
|
20240913,094800,18813500,94000,94000,94000,94000,1
|
|
20240913,094700,18719500,94000,94000,94000,94000,1
|
|
20240913,094600,18625500,94000,94000,94000,94000,0
|
|
20240913,094500,18625500,94000,94000,94000,94000,1
|
|
20240913,094400,18531500,94000,94000,94000,94000,1
|
|
20240913,094300,18437500,94000,94000,94000,94000,1
|
|
20240913,094200,18343500,94000,94000,94000,94000,1
|
|
20240913,094100,18249500,94000,94000,94000,94000,1
|
|
20240913,094000,18155500,94000,94000,94000,94000,1
|
|
20240913,093900,18061500,94000,94000,94000,94000,10
|
|
20240913,093800,17121500,94000,94000,94000,94000,1
|
|
20240913,093700,17027500,94000,94000,94000,94000,15
|
|
20240913,093600,15617500,93900,93800,93900,93800,51
|
|
20240913,093500,10829700,93200,93200,93200,93200,0
|
|
20240913,093400,10829700,93200,93200,93200,93200,0
|
|
20240913,093300,10829700,93200,93200,93200,93200,0
|
|
20240913,093200,10829700,93200,93200,93200,93200,0
|
|
20240913,093100,10829700,93200,93200,93200,93200,0
|
|
20240913,093000,10829700,93200,93200,93200,93200,0
|
|
20240913,092900,10829700,93200,93200,93200,93200,0
|
|
20240913,092800,10829700,93200,93200,93200,93200,0
|
|
20240913,092700,10829700,93200,93200,93200,93200,0
|
|
20240913,092600,10829700,93200,93200,93200,93200,0
|
|
20240913,092500,10829700,93200,93200,93200,93200,0
|
|
20240913,092400,10829700,93200,93200,93200,93200,0
|
|
20240913,092300,10829700,93200,93200,93200,93200,0
|
|
20240913,092200,10829700,93200,93200,93200,93200,0
|
|
20240913,092100,10829700,93200,93200,93200,93200,0
|
|
20240913,092000,10829700,93200,93200,93200,93200,0
|
|
20240913,091900,10829700,93200,93800,93800,93200,101
|
|
20240913,091800,1406600,93800,93800,93800,93800,0
|
|
20240913,091700,1406600,93800,93800,93800,93800,1
|
|
20240913,091600,1312800,93800,93800,93800,93800,1
|
|
20240913,091500,1219000,93800,93800,93800,93800,1
|
|
20240913,091400,1125200,93800,93800,93800,93800,1
|
|
20240913,091300,1031400,93800,93800,93800,93800,1
|
|
20240913,091200,937600,93800,93800,93800,93800,1
|
|
20240913,091100,843800,93800,93800,93800,93800,0
|
|
20240913,091000,843800,93800,93800,93800,93800,1
|
|
20240913,090900,750000,93800,93800,93800,93800,1
|
|
20240913,090800,656200,93800,93800,93800,93800,1
|
|
20240913,090700,562400,93800,93700,93900,93700,5
|
|
20240913,090600,93300,93300,93300,93300,93300,0
|
|
20240913,090500,93300,93300,93300,93300,93300,1
|
|
20240913,090400,0,93200,93200,93200,93200,0
|
|
20240913,090300,0,93200,93200,93200,93200,0
|
|
20240913,090200,0,93200,93200,93200,93200,0
|
|
20240913,090100,0,93200,93200,93200,93200,0
|
|
20240913,090000,0,93200,93200,93200,93200,0
|