681 lines
34 KiB
CSV
681 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240924,201800,120360200,94400,94400,94400,94400,5
|
|
20240924,201700,120360200,94400,94400,94400,94400,0
|
|
20240924,201600,120360200,94400,94400,94400,94400,0
|
|
20240924,201500,120360200,94400,94400,94400,94400,0
|
|
20240924,201400,120360200,94400,94400,94400,94400,0
|
|
20240924,201300,120360200,94400,94400,94400,94400,0
|
|
20240924,201200,120360200,94400,94400,94400,94400,0
|
|
20240924,201100,120360200,94400,94400,94400,94400,0
|
|
20240924,201000,120360200,94400,94400,94400,94400,0
|
|
20240924,200900,120360200,94400,94400,94400,94400,0
|
|
20240924,200800,120360200,94400,94400,94400,94400,0
|
|
20240924,200700,120360200,94400,94400,94400,94400,0
|
|
20240924,200600,120360200,94400,94400,94400,94400,0
|
|
20240924,200500,120360200,94400,94400,94400,94400,0
|
|
20240924,200400,120360200,94400,94400,94400,94400,0
|
|
20240924,200300,120360200,94400,94400,94400,94400,0
|
|
20240924,200200,120360200,94400,94400,94400,94400,0
|
|
20240924,200100,120360200,94400,94400,94400,94400,0
|
|
20240924,200000,120360200,94400,94400,94400,94400,0
|
|
20240924,195900,120360200,94400,94400,94400,94400,0
|
|
20240924,195800,120360200,94400,94400,94400,94400,0
|
|
20240924,195700,120360200,94400,94400,94400,94400,0
|
|
20240924,195600,120360200,94400,94400,94400,94400,0
|
|
20240924,195500,120360200,94400,94400,94400,94400,0
|
|
20240924,195400,120360200,94400,94400,94400,94400,0
|
|
20240924,195300,120360200,94400,94400,94400,94400,0
|
|
20240924,195200,120360200,94400,94400,94400,94400,0
|
|
20240924,195100,120360200,94400,94400,94400,94400,0
|
|
20240924,195000,120360200,94400,94400,94400,94400,0
|
|
20240924,194900,120360200,94400,94400,94400,94400,0
|
|
20240924,194800,120360200,94400,94400,94400,94400,5
|
|
20240924,194700,120360200,94400,94400,94400,94400,0
|
|
20240924,194600,120360200,94400,94400,94400,94400,0
|
|
20240924,194500,120360200,94400,94400,94400,94400,0
|
|
20240924,194400,120360200,94400,94400,94400,94400,0
|
|
20240924,194300,120360200,94400,94400,94400,94400,0
|
|
20240924,194200,120360200,94400,94400,94400,94400,0
|
|
20240924,194100,120360200,94400,94400,94400,94400,0
|
|
20240924,194000,120360200,94400,94400,94400,94400,0
|
|
20240924,193900,120360200,94400,94400,94400,94400,0
|
|
20240924,193800,120360200,94400,94400,94400,94400,0
|
|
20240924,193700,120360200,94400,94400,94400,94400,0
|
|
20240924,193600,120360200,94400,94400,94400,94400,0
|
|
20240924,193500,120360200,94400,94400,94400,94400,0
|
|
20240924,193400,120360200,94400,94400,94400,94400,0
|
|
20240924,193300,120360200,94400,94400,94400,94400,0
|
|
20240924,193200,120360200,94400,94400,94400,94400,0
|
|
20240924,193100,120360200,94400,94400,94400,94400,0
|
|
20240924,193000,120360200,94400,94400,94400,94400,0
|
|
20240924,192900,120360200,94400,94400,94400,94400,0
|
|
20240924,192800,120360200,94400,94400,94400,94400,0
|
|
20240924,192700,120360200,94400,94400,94400,94400,0
|
|
20240924,192600,120360200,94400,94400,94400,94400,0
|
|
20240924,192500,120360200,94400,94400,94400,94400,0
|
|
20240924,192400,120360200,94400,94400,94400,94400,0
|
|
20240924,192300,120360200,94400,94400,94400,94400,0
|
|
20240924,192200,120360200,94400,94400,94400,94400,0
|
|
20240924,192100,120360200,94400,94400,94400,94400,0
|
|
20240924,192000,120360200,94400,94400,94400,94400,0
|
|
20240924,191900,120360200,94400,94400,94400,94400,0
|
|
20240924,191800,120360200,94400,94400,94400,94400,5
|
|
20240924,191700,120360200,94400,94400,94400,94400,0
|
|
20240924,191600,120360200,94400,94400,94400,94400,0
|
|
20240924,191500,120360200,94400,94400,94400,94400,0
|
|
20240924,191400,120360200,94400,94400,94400,94400,0
|
|
20240924,191300,120360200,94400,94400,94400,94400,0
|
|
20240924,191200,120360200,94400,94400,94400,94400,0
|
|
20240924,191100,120360200,94400,94400,94400,94400,0
|
|
20240924,191000,120360200,94400,94400,94400,94400,0
|
|
20240924,190900,120360200,94400,94400,94400,94400,0
|
|
20240924,190800,120360200,94400,94400,94400,94400,0
|
|
20240924,190700,120360200,94400,94400,94400,94400,0
|
|
20240924,190600,120360200,94400,94400,94400,94400,0
|
|
20240924,190500,120360200,94400,94400,94400,94400,0
|
|
20240924,190400,120360200,94400,94400,94400,94400,0
|
|
20240924,190300,120360200,94400,94400,94400,94400,0
|
|
20240924,190200,120360200,94400,94400,94400,94400,0
|
|
20240924,190100,120360200,94400,94400,94400,94400,0
|
|
20240924,190000,120360200,94400,94400,94400,94400,0
|
|
20240924,185900,120360200,94400,94400,94400,94400,0
|
|
20240924,185800,120360200,94400,94400,94400,94400,0
|
|
20240924,185700,120360200,94400,94400,94400,94400,0
|
|
20240924,185600,120360200,94400,94400,94400,94400,0
|
|
20240924,185500,120360200,94400,94400,94400,94400,0
|
|
20240924,185400,120360200,94400,94400,94400,94400,0
|
|
20240924,185300,120360200,94400,94400,94400,94400,0
|
|
20240924,185200,120360200,94400,94400,94400,94400,0
|
|
20240924,185100,120360200,94400,94400,94400,94400,0
|
|
20240924,185000,120360200,94400,94400,94400,94400,0
|
|
20240924,184900,120360200,94400,94400,94400,94400,0
|
|
20240924,184800,120360200,94400,94400,94400,94400,5
|
|
20240924,184700,120360200,94400,94400,94400,94400,0
|
|
20240924,184600,120360200,94400,94400,94400,94400,0
|
|
20240924,184500,120360200,94400,94400,94400,94400,0
|
|
20240924,184400,120360200,94400,94400,94400,94400,0
|
|
20240924,184300,120360200,94400,94400,94400,94400,0
|
|
20240924,184200,120360200,94400,94400,94400,94400,0
|
|
20240924,184100,120360200,94400,94400,94400,94400,0
|
|
20240924,184000,120360200,94400,94400,94400,94400,0
|
|
20240924,183900,120360200,94400,94400,94400,94400,0
|
|
20240924,183800,120360200,94400,94400,94400,94400,0
|
|
20240924,183700,120360200,94400,94400,94400,94400,0
|
|
20240924,183600,120360200,94400,94400,94400,94400,0
|
|
20240924,183500,120360200,94400,94400,94400,94400,0
|
|
20240924,183400,120360200,94400,94400,94400,94400,0
|
|
20240924,183300,120360200,94400,94400,94400,94400,0
|
|
20240924,183200,120360200,94400,94400,94400,94400,0
|
|
20240924,183100,120360200,94400,94400,94400,94400,0
|
|
20240924,183000,120360200,94400,94400,94400,94400,0
|
|
20240924,182900,120360200,94400,94400,94400,94400,0
|
|
20240924,182800,120360200,94400,94400,94400,94400,0
|
|
20240924,182700,120360200,94400,94400,94400,94400,0
|
|
20240924,182600,120360200,94400,94400,94400,94400,0
|
|
20240924,182500,120360200,94400,94400,94400,94400,0
|
|
20240924,182400,120360200,94400,94400,94400,94400,0
|
|
20240924,182300,120360200,94400,94400,94400,94400,0
|
|
20240924,182200,120360200,94400,94400,94400,94400,0
|
|
20240924,182100,120360200,94400,94400,94400,94400,0
|
|
20240924,182000,120360200,94400,94400,94400,94400,0
|
|
20240924,181900,120360200,94400,94400,94400,94400,0
|
|
20240924,181800,120360200,94400,94400,94400,94400,5
|
|
20240924,181700,120360200,94400,94400,94400,94400,0
|
|
20240924,181600,120360200,94400,94400,94400,94400,0
|
|
20240924,181500,120360200,94400,94400,94400,94400,0
|
|
20240924,181400,120360200,94400,94400,94400,94400,0
|
|
20240924,181300,120360200,94400,94400,94400,94400,0
|
|
20240924,181200,120360200,94400,94400,94400,94400,0
|
|
20240924,181100,120360200,94400,94400,94400,94400,0
|
|
20240924,181000,120360200,94400,94400,94400,94400,0
|
|
20240924,180900,120360200,94400,94400,94400,94400,0
|
|
20240924,180800,120360200,94400,94400,94400,94400,0
|
|
20240924,180700,120360200,94400,94400,94400,94400,0
|
|
20240924,180600,120360200,94400,94400,94400,94400,0
|
|
20240924,180500,120360200,94400,94400,94400,94400,0
|
|
20240924,180400,120360200,94400,94400,94400,94400,0
|
|
20240924,180300,120360200,94400,94400,94400,94400,0
|
|
20240924,180200,120360200,94400,94400,94400,94400,0
|
|
20240924,180100,120360200,94400,94400,94400,94400,0
|
|
20240924,180000,120360200,94400,94400,94400,94400,0
|
|
20240924,175900,120360200,94400,94400,94400,94400,0
|
|
20240924,175800,120360200,94400,94400,94400,94400,0
|
|
20240924,175700,120360200,94400,94400,94400,94400,0
|
|
20240924,175600,120360200,94400,94400,94400,94400,0
|
|
20240924,175500,120360200,94400,94400,94400,94400,0
|
|
20240924,175400,120360200,94400,94400,94400,94400,0
|
|
20240924,175300,120360200,94400,94400,94400,94400,0
|
|
20240924,175200,120360200,94400,94400,94400,94400,0
|
|
20240924,175100,120360200,94400,94400,94400,94400,0
|
|
20240924,175000,120360200,94400,94400,94400,94400,0
|
|
20240924,174900,120360200,94400,94400,94400,94400,0
|
|
20240924,174800,120360200,94400,94400,94400,94400,5
|
|
20240924,174700,120360200,94400,94400,94400,94400,0
|
|
20240924,174600,120360200,94400,94400,94400,94400,0
|
|
20240924,174500,120360200,94400,94400,94400,94400,0
|
|
20240924,174400,120360200,94400,94400,94400,94400,0
|
|
20240924,174300,120360200,94400,94400,94400,94400,0
|
|
20240924,174200,120360200,94400,94400,94400,94400,0
|
|
20240924,174100,120360200,94400,94400,94400,94400,0
|
|
20240924,174000,120360200,94400,94400,94400,94400,0
|
|
20240924,173900,120360200,94400,94400,94400,94400,0
|
|
20240924,173800,120360200,94400,94400,94400,94400,0
|
|
20240924,173700,120360200,94400,94400,94400,94400,0
|
|
20240924,173600,120360200,94400,94400,94400,94400,0
|
|
20240924,173500,120360200,94400,94400,94400,94400,0
|
|
20240924,173400,120360200,94400,94400,94400,94400,0
|
|
20240924,173300,120360200,94400,94400,94400,94400,0
|
|
20240924,173200,120360200,94400,94400,94400,94400,0
|
|
20240924,173100,120360200,94400,94400,94400,94400,0
|
|
20240924,173000,120360200,94400,94400,94400,94400,0
|
|
20240924,172900,120360200,94400,94400,94400,94400,0
|
|
20240924,172800,120360200,94400,94400,94400,94400,0
|
|
20240924,172700,120360200,94400,94400,94400,94400,0
|
|
20240924,172600,120360200,94400,94400,94400,94400,0
|
|
20240924,172500,120360200,94400,94400,94400,94400,0
|
|
20240924,172400,120360200,94400,94400,94400,94400,0
|
|
20240924,172300,120360200,94400,94400,94400,94400,0
|
|
20240924,172200,120360200,94400,94400,94400,94400,0
|
|
20240924,172100,120360200,94400,94400,94400,94400,0
|
|
20240924,172000,120360200,94400,94400,94400,94400,0
|
|
20240924,171900,120360200,94400,94400,94400,94400,0
|
|
20240924,171800,120360200,94400,94400,94400,94400,5
|
|
20240924,171700,120360200,94400,94400,94400,94400,0
|
|
20240924,171600,120360200,94400,94400,94400,94400,0
|
|
20240924,171500,120360200,94400,94400,94400,94400,0
|
|
20240924,171400,120360200,94400,94400,94400,94400,0
|
|
20240924,171300,120360200,94400,94400,94400,94400,0
|
|
20240924,171200,120360200,94400,94400,94400,94400,0
|
|
20240924,171100,120360200,94400,94400,94400,94400,0
|
|
20240924,171000,120360200,94400,94400,94400,94400,0
|
|
20240924,170900,120360200,94400,94400,94400,94400,0
|
|
20240924,170800,120360200,94400,94400,94400,94400,0
|
|
20240924,170700,120360200,94400,94400,94400,94400,0
|
|
20240924,170600,120360200,94400,94400,94400,94400,0
|
|
20240924,170500,120360200,94400,94400,94400,94400,0
|
|
20240924,170400,120360200,94400,94400,94400,94400,0
|
|
20240924,170300,120360200,94400,94400,94400,94400,0
|
|
20240924,170200,120360200,94400,94400,94400,94400,0
|
|
20240924,170100,120360200,94400,94400,94400,94400,0
|
|
20240924,170000,120360200,94400,94400,94400,94400,0
|
|
20240924,165900,120360200,94400,94400,94400,94400,0
|
|
20240924,165800,120360200,94400,94400,94400,94400,0
|
|
20240924,165700,120360200,94400,94400,94400,94400,0
|
|
20240924,165600,120360200,94400,94400,94400,94400,0
|
|
20240924,165500,120360200,94400,94400,94400,94400,0
|
|
20240924,165400,120360200,94400,94400,94400,94400,0
|
|
20240924,165300,120360200,94400,94400,94400,94400,0
|
|
20240924,165200,120360200,94400,94400,94400,94400,0
|
|
20240924,165100,120360200,94400,94400,94400,94400,0
|
|
20240924,165000,120360200,94400,94400,94400,94400,0
|
|
20240924,164900,120360200,94400,94400,94400,94400,0
|
|
20240924,164800,120360200,94400,94400,94400,94400,5
|
|
20240924,164700,120360200,94400,94400,94400,94400,0
|
|
20240924,164600,120360200,94400,94400,94400,94400,0
|
|
20240924,164500,120360200,94400,94400,94400,94400,0
|
|
20240924,164400,120360200,94400,94400,94400,94400,0
|
|
20240924,164300,120360200,94400,94400,94400,94400,0
|
|
20240924,164200,120360200,94400,94400,94400,94400,0
|
|
20240924,164100,120360200,94400,94400,94400,94400,0
|
|
20240924,164000,120360200,94400,94400,94400,94400,0
|
|
20240924,163900,120360200,94400,94400,94400,94400,0
|
|
20240924,163800,120360200,94400,94400,94400,94400,0
|
|
20240924,163700,120360200,94400,94400,94400,94400,0
|
|
20240924,163600,120360200,94400,94400,94400,94400,0
|
|
20240924,163500,120360200,94400,94400,94400,94400,0
|
|
20240924,163400,120360200,94400,94400,94400,94400,0
|
|
20240924,163300,120360200,94400,94400,94400,94400,0
|
|
20240924,163200,120360200,94400,94400,94400,94400,0
|
|
20240924,163100,120360200,94400,94400,94400,94400,0
|
|
20240924,163000,120360200,94400,94400,94400,94400,0
|
|
20240924,162900,120360200,94400,94400,94400,94400,0
|
|
20240924,162800,120360200,94400,94400,94400,94400,0
|
|
20240924,162700,120360200,94400,94400,94400,94400,0
|
|
20240924,162600,120360200,94400,94400,94400,94400,0
|
|
20240924,162500,120360200,94400,94400,94400,94400,0
|
|
20240924,162400,120360200,94400,94400,94400,94400,0
|
|
20240924,162300,120360200,94400,94400,94400,94400,0
|
|
20240924,162200,120360200,94400,94400,94400,94400,0
|
|
20240924,162100,120360200,94400,94400,94400,94400,0
|
|
20240924,162000,120360200,94400,94400,94400,94400,0
|
|
20240924,161900,120360200,94400,94400,94400,94400,0
|
|
20240924,161800,120360200,94400,94400,94400,94400,5
|
|
20240924,161700,120360200,94400,94400,94400,94400,0
|
|
20240924,161600,120360200,94400,94400,94400,94400,0
|
|
20240924,161500,120360200,94400,94400,94400,94400,0
|
|
20240924,161400,120360200,94400,94400,94400,94400,0
|
|
20240924,161300,120360200,94400,94400,94400,94400,0
|
|
20240924,161200,120360200,94400,94400,94400,94400,0
|
|
20240924,161100,120360200,94400,94400,94400,94400,0
|
|
20240924,161000,120360200,94400,94400,94400,94400,0
|
|
20240924,160900,120360200,94400,94400,94400,94400,0
|
|
20240924,160800,120360200,94400,94400,94400,94400,0
|
|
20240924,160700,120360200,94400,94400,94400,94400,0
|
|
20240924,160600,120360200,94400,94400,94400,94400,0
|
|
20240924,160500,120360200,94400,94400,94400,94400,0
|
|
20240924,160400,120360200,94400,94400,94400,94400,0
|
|
20240924,160300,120360200,94400,94400,94400,94400,0
|
|
20240924,160200,120360200,94400,94400,94400,94400,0
|
|
20240924,160100,120360200,94400,94400,94400,94400,0
|
|
20240924,160000,120360200,94400,94400,94400,94400,0
|
|
20240924,155900,120360200,94400,94400,94400,94400,0
|
|
20240924,155800,120360200,94400,94400,94400,94400,0
|
|
20240924,155700,120360200,94400,94400,94400,94400,0
|
|
20240924,155600,120360200,94400,94400,94400,94400,0
|
|
20240924,155500,120360200,94400,94400,94400,94400,0
|
|
20240924,155400,120360200,94400,94400,94400,94400,0
|
|
20240924,155300,120360200,94400,94400,94400,94400,0
|
|
20240924,155200,120360200,94400,94400,94400,94400,0
|
|
20240924,155100,120360200,94400,94400,94400,94400,0
|
|
20240924,155000,120360200,94400,94400,94400,94400,0
|
|
20240924,154900,120360200,94400,94400,94400,94400,0
|
|
20240924,154800,120360200,94400,94400,94400,94400,5
|
|
20240924,154700,120360200,94400,94400,94400,94400,0
|
|
20240924,154600,120360200,94400,94400,94400,94400,0
|
|
20240924,154500,120360200,94400,94400,94400,94400,0
|
|
20240924,154400,120360200,94400,94400,94400,94400,0
|
|
20240924,154300,120360200,94400,94400,94400,94400,0
|
|
20240924,154200,120360200,94400,94400,94400,94400,0
|
|
20240924,154100,120360200,94400,94400,94400,94400,0
|
|
20240924,154000,120360200,94400,94400,94400,94400,0
|
|
20240924,153900,120360200,94400,94400,94400,94400,0
|
|
20240924,153800,120360200,94400,94400,94400,94400,0
|
|
20240924,153700,120360200,94400,94400,94400,94400,0
|
|
20240924,153600,120360200,94400,94400,94400,94400,0
|
|
20240924,153500,120360200,94400,94400,94400,94400,0
|
|
20240924,153400,120360200,94400,94400,94400,94400,0
|
|
20240924,153300,120360200,94400,94400,94400,94400,0
|
|
20240924,153200,120360200,94400,94400,94400,94400,0
|
|
20240924,153100,120360200,94400,94400,94400,94400,0
|
|
20240924,153000,120360200,94400,94400,94400,94400,5
|
|
20240924,152900,119888200,94100,94100,94100,94100,0
|
|
20240924,152800,119888200,94100,94100,94100,94100,0
|
|
20240924,152700,119888200,94100,94100,94100,94100,0
|
|
20240924,152600,119888200,94100,94100,94100,94100,0
|
|
20240924,152500,119888200,94100,94100,94100,94100,0
|
|
20240924,152400,119888200,94100,94100,94100,94100,0
|
|
20240924,152300,119888200,94100,94100,94100,94100,0
|
|
20240924,152200,119888200,94100,94100,94100,94100,0
|
|
20240924,152100,119888200,94100,94100,94100,94100,0
|
|
20240924,152000,119888200,94100,94100,94100,94100,0
|
|
20240924,151900,119888200,94100,94100,94100,94100,0
|
|
20240924,151800,119888200,94100,94100,94100,94100,4
|
|
20240924,151700,119511800,94100,94100,94100,94100,1
|
|
20240924,151600,119417700,94400,94400,94400,94400,0
|
|
20240924,151500,119417700,94400,94400,94400,94400,0
|
|
20240924,151400,119417700,94400,94400,94400,94400,0
|
|
20240924,151300,119417700,94400,94400,94400,94400,0
|
|
20240924,151200,119417700,94400,94400,94400,94400,0
|
|
20240924,151100,119417700,94400,94400,94400,94400,0
|
|
20240924,151000,119417700,94400,94400,94400,94400,0
|
|
20240924,150900,119417700,94400,94400,94400,94400,0
|
|
20240924,150800,119417700,94400,94400,94400,94400,0
|
|
20240924,150700,119417700,94400,94400,94400,94400,0
|
|
20240924,150600,119417700,94400,94400,94400,94400,0
|
|
20240924,150500,119417700,94400,94400,94400,94400,0
|
|
20240924,150400,119417700,94400,94400,94400,94400,0
|
|
20240924,150300,119417700,94400,94400,94400,94400,0
|
|
20240924,150200,119417700,94400,94400,94400,94400,0
|
|
20240924,150100,119417700,94400,94400,94400,94400,0
|
|
20240924,150000,119417700,94400,94400,94400,94400,0
|
|
20240924,145900,119417700,94400,94400,94400,94400,0
|
|
20240924,145800,119417700,94400,94400,94400,94400,0
|
|
20240924,145700,119417700,94400,94400,94400,94400,1
|
|
20240924,145600,119323300,93000,93000,93000,93000,0
|
|
20240924,145500,119323300,93000,93000,93000,93000,0
|
|
20240924,145400,119323300,93000,93000,93000,93000,0
|
|
20240924,145300,119323300,93000,94300,94300,93000,180
|
|
20240924,145200,102509500,94600,94600,94600,94600,0
|
|
20240924,145100,102509500,94600,94600,94600,94600,0
|
|
20240924,145000,102509500,94600,94600,94600,94600,1
|
|
20240924,144900,102414900,94600,94600,94600,94600,0
|
|
20240924,144800,102414900,94600,94600,94600,94600,2
|
|
20240924,144700,102225700,94600,94600,94600,94600,1
|
|
20240924,144600,102131100,94600,94600,94600,94600,1
|
|
20240924,144500,102036500,94600,94600,94600,94600,1
|
|
20240924,144400,101941900,94600,94600,94600,94600,1
|
|
20240924,144300,101847300,94600,94600,94600,94600,1
|
|
20240924,144200,101752700,94600,94600,94600,94600,1
|
|
20240924,144100,101658100,94600,94600,94600,94600,1
|
|
20240924,144000,101563500,94600,94600,94600,94600,1
|
|
20240924,143900,101468900,94600,94600,94600,94600,1
|
|
20240924,143800,101374300,94600,94600,94600,94600,1
|
|
20240924,143700,101279700,94600,94600,94600,94600,0
|
|
20240924,143600,101279700,94600,94600,94600,94600,1
|
|
20240924,143500,101185100,94600,94600,94600,94600,1
|
|
20240924,143400,101090500,94600,94600,94600,94600,1
|
|
20240924,143300,100995900,94600,94600,94600,94600,1
|
|
20240924,143200,100901300,94600,94600,94600,94600,1
|
|
20240924,143100,100806700,94600,94600,94600,94600,1
|
|
20240924,143000,100712100,94600,94600,94600,94600,0
|
|
20240924,142900,100712100,94600,94600,94600,94600,1
|
|
20240924,142800,100617500,94600,94600,94600,94600,1
|
|
20240924,142700,100522900,94600,94600,94600,94600,1
|
|
20240924,142600,100428300,94600,94600,94600,94600,1
|
|
20240924,142500,100333700,94600,94600,94600,94600,1
|
|
20240924,142400,100239100,94600,94600,94600,94600,0
|
|
20240924,142300,100239100,94600,94600,94600,94600,1
|
|
20240924,142200,100144500,94600,94600,94600,94600,1
|
|
20240924,142100,100049900,94600,94600,94600,94600,1
|
|
20240924,142000,99955300,94600,94600,94600,94600,1
|
|
20240924,141900,99860700,94600,94600,94600,94600,1
|
|
20240924,141800,99766100,94600,94600,94600,94600,1
|
|
20240924,141700,99671500,94600,94600,94600,94600,0
|
|
20240924,141600,99671500,94600,94600,94600,94600,1
|
|
20240924,141500,99576900,94600,94600,94600,94600,1
|
|
20240924,141400,99482300,94600,94600,94600,94600,1
|
|
20240924,141300,99387700,94600,94600,94600,94600,1
|
|
20240924,141200,99293100,94600,94600,94600,94600,1
|
|
20240924,141100,99198500,94600,94600,94600,94600,0
|
|
20240924,141000,99198500,94600,94600,94600,94600,1
|
|
20240924,140900,99103900,94600,94600,94600,94600,1
|
|
20240924,140800,99009300,94600,94600,94600,94600,1
|
|
20240924,140700,98914700,94600,94600,94600,94600,1
|
|
20240924,140600,98820100,94600,94600,94600,94600,1
|
|
20240924,140500,98725500,94600,94600,94600,94600,1
|
|
20240924,140400,98630900,94600,94600,94600,94600,1
|
|
20240924,140300,98536300,94600,94600,94600,94600,0
|
|
20240924,140200,98536300,94600,94600,94600,94600,3
|
|
20240924,140100,98252500,94600,94600,94600,94600,0
|
|
20240924,140000,98252500,94600,94600,94600,94600,0
|
|
20240924,135900,98252500,94600,94600,94600,94600,1
|
|
20240924,135800,98157900,94600,94600,94600,94600,1
|
|
20240924,135700,98063300,94600,94700,94700,94600,3
|
|
20240924,135600,97779300,94700,94700,94700,94700,0
|
|
20240924,135500,97779300,94700,94700,94700,94700,0
|
|
20240924,135400,97779300,94700,94800,94800,94700,4
|
|
20240924,135300,97400400,94700,94700,94700,94700,0
|
|
20240924,135200,97400400,94700,94700,94700,94700,0
|
|
20240924,135100,97400400,94700,94700,94700,94700,0
|
|
20240924,135000,97400400,94700,94700,94700,94700,1
|
|
20240924,134900,97305700,94700,94700,94700,94700,1
|
|
20240924,134800,97211000,94700,94800,94800,94700,3
|
|
20240924,134700,96926800,94700,94700,94700,94700,0
|
|
20240924,134600,96926800,94700,94700,94700,94700,1
|
|
20240924,134500,96832100,94700,94700,94700,94700,1
|
|
20240924,134400,96737400,94700,94700,94700,94700,0
|
|
20240924,134300,96737400,94700,94700,94700,94700,1
|
|
20240924,134200,96642700,94700,94700,94700,94700,2
|
|
20240924,134100,96453300,94700,94500,94700,94500,41
|
|
20240924,134000,92575900,94500,94500,94500,94500,1
|
|
20240924,133900,92481400,94400,94400,94400,94400,0
|
|
20240924,133800,92481400,94400,94400,94400,94400,0
|
|
20240924,133700,92481400,94400,94400,94400,94400,0
|
|
20240924,133600,92481400,94400,94400,94400,94400,0
|
|
20240924,133500,92481400,94400,94400,94400,94400,0
|
|
20240924,133400,92481400,94400,94500,94500,94400,5
|
|
20240924,133300,92009300,94400,94400,94400,94400,0
|
|
20240924,133200,92009300,94400,94400,94400,94400,0
|
|
20240924,133100,92009300,94400,94400,94400,94400,0
|
|
20240924,133000,92009300,94400,94400,94400,94400,0
|
|
20240924,132900,92009300,94400,94400,94400,94400,0
|
|
20240924,132800,92009300,94400,94500,94500,94400,5
|
|
20240924,132700,91537200,94400,94400,94400,94400,0
|
|
20240924,132600,91537200,94400,94400,94400,94400,0
|
|
20240924,132500,91537200,94400,94400,94400,94400,0
|
|
20240924,132400,91537200,94400,94400,94400,94400,0
|
|
20240924,132300,91537200,94400,94400,94400,94400,0
|
|
20240924,132200,91537200,94400,94500,94500,94400,5
|
|
20240924,132100,91065100,94400,94400,94400,94400,0
|
|
20240924,132000,91065100,94400,94400,94400,94400,0
|
|
20240924,131900,91065100,94400,94400,94400,94400,0
|
|
20240924,131800,91065100,94400,94400,94400,94400,0
|
|
20240924,131700,91065100,94400,94400,94400,94400,1
|
|
20240924,131600,90970700,94400,94400,94400,94400,3
|
|
20240924,131500,90687500,94400,94400,94400,94400,0
|
|
20240924,131400,90687500,94400,94400,94400,94400,0
|
|
20240924,131300,90687500,94400,94400,94400,94400,1
|
|
20240924,131200,90593100,94500,94500,94500,94500,1
|
|
20240924,131100,90498600,94500,94500,94500,94500,1
|
|
20240924,131000,90404100,94500,94500,94500,94500,1
|
|
20240924,130900,90309600,94500,94500,94500,94500,0
|
|
20240924,130800,90309600,94500,94500,94500,94500,1
|
|
20240924,130700,90215100,94500,94500,94500,94500,1
|
|
20240924,130600,90120600,94500,94500,94500,94500,1
|
|
20240924,130500,90026100,94500,94500,94500,94500,1
|
|
20240924,130400,89931600,94500,94500,94500,94500,1
|
|
20240924,130300,89837100,94500,94500,94500,94500,1
|
|
20240924,130200,89742600,94500,94500,94500,94500,0
|
|
20240924,130100,89742600,94500,94500,94500,94500,1
|
|
20240924,130000,89648100,94500,94500,94500,94500,1
|
|
20240924,125900,89553600,94500,94500,94500,94500,1
|
|
20240924,125800,89459100,94500,94500,94500,94500,1
|
|
20240924,125700,89364600,94500,94500,94500,94500,1
|
|
20240924,125600,89270100,94500,94500,94500,94500,1
|
|
20240924,125500,89175600,94500,94500,94500,94500,0
|
|
20240924,125400,89175600,94500,94400,94500,94400,101
|
|
20240924,125300,79632900,94400,94400,94400,94400,1
|
|
20240924,125200,79538500,94400,94400,94400,94400,1
|
|
20240924,125100,79444100,94500,94200,94500,94200,101
|
|
20240924,125000,69913800,94200,94100,94200,94100,51
|
|
20240924,124900,65110300,94100,93900,94100,93900,51
|
|
20240924,124800,60319100,93900,93900,93900,93900,0
|
|
20240924,124700,60319100,93900,93900,93900,93900,1
|
|
20240924,124600,60225200,93900,93900,93900,93900,1
|
|
20240924,124500,60131300,93900,93900,93900,93900,1
|
|
20240924,124400,60037400,93900,93900,93900,93900,1
|
|
20240924,124300,59943500,93900,93900,93900,93900,1
|
|
20240924,124200,59849600,93900,94000,94000,93900,6
|
|
20240924,124100,59286100,93900,93900,93900,93900,0
|
|
20240924,124000,59286100,93900,93900,93900,93900,0
|
|
20240924,123900,59286100,93900,93900,93900,93900,0
|
|
20240924,123800,59286100,93900,93900,93900,93900,24
|
|
20240924,123700,57032500,94000,94000,94000,94000,1
|
|
20240924,123600,56938500,93800,93800,93800,93800,0
|
|
20240924,123500,56938500,93800,93800,93800,93800,0
|
|
20240924,123400,56938500,93800,93800,93800,93800,0
|
|
20240924,123300,56938500,93800,93800,93800,93800,0
|
|
20240924,123200,56938500,93800,93800,93800,93800,0
|
|
20240924,123100,56938500,93800,93800,93800,93800,0
|
|
20240924,123000,56938500,93800,93800,93800,93800,0
|
|
20240924,122900,56938500,93800,93800,93800,93800,0
|
|
20240924,122800,56938500,93800,93800,93800,93800,0
|
|
20240924,122700,56938500,93800,93800,93800,93800,0
|
|
20240924,122600,56938500,93800,93800,93800,93800,0
|
|
20240924,122500,56938500,93800,93800,93800,93800,0
|
|
20240924,122400,56938500,93800,93800,93800,93800,0
|
|
20240924,122300,56938500,93800,93800,93800,93800,0
|
|
20240924,122200,56938500,93800,93800,93800,93800,0
|
|
20240924,122100,56938500,93800,93800,93800,93800,0
|
|
20240924,122000,56938500,93800,93800,93800,93800,0
|
|
20240924,121900,56938500,93800,93800,93800,93800,0
|
|
20240924,121800,56938500,93800,93800,93800,93800,0
|
|
20240924,121700,56938500,93800,93800,93800,93800,0
|
|
20240924,121600,56938500,93800,93800,93800,93800,0
|
|
20240924,121500,56938500,93800,93800,93800,93800,0
|
|
20240924,121400,56938500,93800,93800,93800,93800,0
|
|
20240924,121300,56938500,93800,93800,93800,93800,1
|
|
20240924,121200,56844700,93800,93800,93800,93800,1
|
|
20240924,121100,56750900,93700,93700,93700,93700,0
|
|
20240924,121000,56750900,93700,93700,93700,93700,0
|
|
20240924,120900,56750900,93700,93700,93700,93700,0
|
|
20240924,120800,56750900,93700,93700,93700,93700,0
|
|
20240924,120700,56750900,93700,93800,93800,93700,2
|
|
20240924,120600,56563400,93800,93800,93800,93800,7
|
|
20240924,120500,55906800,93700,93700,93700,93700,0
|
|
20240924,120400,55906800,93700,93700,93700,93700,1
|
|
20240924,120300,55813100,93600,93600,93600,93600,0
|
|
20240924,120200,55813100,93600,93600,93600,93600,0
|
|
20240924,120100,55813100,93600,93600,93600,93600,0
|
|
20240924,120000,55813100,93600,93600,93600,93600,0
|
|
20240924,115900,55813100,93600,93600,93600,93600,0
|
|
20240924,115800,55813100,93600,93600,93600,93600,0
|
|
20240924,115700,55813100,93600,93600,93600,93600,0
|
|
20240924,115600,55813100,93600,93600,93600,93600,0
|
|
20240924,115500,55813100,93600,93700,93800,93600,21
|
|
20240924,115400,53845000,93600,93600,93600,93600,0
|
|
20240924,115300,53845000,93600,93600,93600,93600,0
|
|
20240924,115200,53845000,93600,93600,93600,93600,0
|
|
20240924,115100,53845000,93600,93600,93600,93600,0
|
|
20240924,115000,53845000,93600,93600,93600,93600,0
|
|
20240924,114900,53845000,93600,93600,93600,93600,0
|
|
20240924,114800,53845000,93600,93600,93600,93600,0
|
|
20240924,114700,53845000,93600,93600,93600,93600,0
|
|
20240924,114600,53845000,93600,93600,93600,93600,0
|
|
20240924,114500,53845000,93600,93600,93600,93600,0
|
|
20240924,114400,53845000,93600,93600,93600,93600,0
|
|
20240924,114300,53845000,93600,93600,93600,93600,0
|
|
20240924,114200,53845000,93600,93700,93700,93600,20
|
|
20240924,114100,51971600,93600,93600,93600,93600,0
|
|
20240924,114000,51971600,93600,93600,93600,93600,0
|
|
20240924,113900,51971600,93600,93600,93600,93600,0
|
|
20240924,113800,51971600,93600,93600,93600,93600,0
|
|
20240924,113700,51971600,93600,93600,93600,93600,0
|
|
20240924,113600,51971600,93600,93600,93600,93600,0
|
|
20240924,113500,51971600,93600,93600,93600,93600,0
|
|
20240924,113400,51971600,93600,93600,93600,93600,0
|
|
20240924,113300,51971600,93600,93600,93600,93600,0
|
|
20240924,113200,51971600,93600,93600,93600,93600,0
|
|
20240924,113100,51971600,93600,93600,93600,93600,0
|
|
20240924,113000,51971600,93600,93600,93600,93600,0
|
|
20240924,112900,51971600,93600,93600,93600,93600,0
|
|
20240924,112800,51971600,93600,93600,93600,93600,13
|
|
20240924,112700,50754800,93600,93600,93600,93600,0
|
|
20240924,112600,50754800,93600,93600,93600,93600,30
|
|
20240924,112500,47946800,93600,93900,93900,93600,50
|
|
20240924,112400,43263900,93800,93800,93800,93800,0
|
|
20240924,112300,43263900,93800,93800,93800,93800,0
|
|
20240924,112200,43263900,93800,93800,93800,93800,1
|
|
20240924,112100,43170100,93700,93700,93700,93700,0
|
|
20240924,112000,43170100,93700,93700,93700,93700,0
|
|
20240924,111900,43170100,93700,93700,93700,93700,0
|
|
20240924,111800,43170100,93700,93700,93700,93700,0
|
|
20240924,111700,43170100,93700,93700,93700,93700,0
|
|
20240924,111600,43170100,93700,93700,93700,93700,0
|
|
20240924,111500,43170100,93700,93700,93700,93700,0
|
|
20240924,111400,43170100,93700,93700,93700,93700,0
|
|
20240924,111300,43170100,93700,93700,93700,93700,0
|
|
20240924,111200,43170100,93700,93700,93700,93700,2
|
|
20240924,111100,42982700,93700,93700,93700,93700,1
|
|
20240924,111000,42889000,93700,93700,93700,93700,2
|
|
20240924,110900,42701600,93700,93700,93700,93700,2
|
|
20240924,110800,42514200,93700,93800,93800,93700,20
|
|
20240924,110700,40640000,93700,93700,93700,93700,0
|
|
20240924,110600,40640000,93700,93700,93700,93700,0
|
|
20240924,110500,40640000,93700,93700,93700,93700,0
|
|
20240924,110400,40640000,93700,93700,93700,93700,0
|
|
20240924,110300,40640000,93700,93700,93700,93700,0
|
|
20240924,110200,40640000,93700,93700,93700,93700,13
|
|
20240924,110100,39421900,93700,93700,93700,93700,3
|
|
20240924,110000,39140800,93700,93700,93700,93700,0
|
|
20240924,105900,39140800,93700,93700,93700,93700,0
|
|
20240924,105800,39140800,93700,93700,93700,93700,3
|
|
20240924,105700,38859700,94100,93700,94100,93600,29
|
|
20240924,105600,36142100,93700,94000,94000,93700,74
|
|
20240924,105500,29207500,93700,93700,93700,93700,0
|
|
20240924,105400,29207500,93700,93800,93800,93700,29
|
|
20240924,105300,26490100,93700,93700,93700,93700,6
|
|
20240924,105200,25927900,93700,93700,93700,93700,4
|
|
20240924,105100,25553100,93600,93600,93600,93600,0
|
|
20240924,105000,25553100,93600,93600,93600,93600,0
|
|
20240924,104900,25553100,93600,93600,93600,93600,0
|
|
20240924,104800,25553100,93600,93600,93600,93600,0
|
|
20240924,104700,25553100,93600,93600,93600,93600,0
|
|
20240924,104600,25553100,93600,93600,93600,93600,0
|
|
20240924,104500,25553100,93600,93800,93800,93600,47
|
|
20240924,104400,21150600,94200,94200,94200,94200,1
|
|
20240924,104300,21056400,94300,94300,94300,94300,1
|
|
20240924,104200,20962100,94300,94300,94300,94300,0
|
|
20240924,104100,20962100,94300,94400,94400,94300,5
|
|
20240924,104000,20490500,94300,94300,94300,94300,0
|
|
20240924,103900,20490500,94300,94300,94300,94300,0
|
|
20240924,103800,20490500,94300,94300,94300,94300,0
|
|
20240924,103700,20490500,94300,94300,94300,94300,0
|
|
20240924,103600,20490500,94300,94400,94400,94300,3
|
|
20240924,103500,20207500,94400,94400,94400,94400,0
|
|
20240924,103400,20207500,94400,94400,94400,94400,1
|
|
20240924,103300,20113100,94400,94400,94400,94400,1
|
|
20240924,103200,20018700,94400,94400,94400,94400,1
|
|
20240924,103100,19924300,94400,94400,94400,94400,1
|
|
20240924,103000,19829900,94400,94400,94400,94400,2
|
|
20240924,102900,19641100,94400,94400,94400,94400,0
|
|
20240924,102800,19641100,94400,94400,94400,94400,16
|
|
20240924,102700,18130700,94400,94400,94400,94400,1
|
|
20240924,102600,18036300,94400,94400,94400,94400,1
|
|
20240924,102500,17941900,94400,94400,94400,94400,1
|
|
20240924,102400,17847500,94400,94400,94400,94400,4
|
|
20240924,102300,17469900,94500,94500,94500,94500,1
|
|
20240924,102200,17375400,94500,94500,94500,94500,1
|
|
20240924,102100,17280900,94500,94500,94500,94500,0
|
|
20240924,102000,17280900,94500,94500,94500,94500,1
|
|
20240924,101900,17186400,94500,94500,94500,94500,1
|
|
20240924,101800,17091900,94500,94500,94500,94500,1
|
|
20240924,101700,16997400,94500,94500,94500,94500,1
|
|
20240924,101600,16902900,94500,94500,94500,94500,1
|
|
20240924,101500,16808400,94500,94500,94500,94500,1
|
|
20240924,101400,16713900,94500,94500,94500,94500,0
|
|
20240924,101300,16713900,94500,94500,94500,94500,1
|
|
20240924,101200,16619400,94500,94500,94500,94500,1
|
|
20240924,101100,16524900,94500,94500,94500,94500,52
|
|
20240924,101000,11610900,94400,94400,94400,94400,0
|
|
20240924,100900,11610900,94400,94400,94400,94400,0
|
|
20240924,100800,11610900,94400,94400,94400,94400,0
|
|
20240924,100700,11610900,94400,94400,94400,94400,0
|
|
20240924,100600,11610900,94400,94400,94400,94400,18
|
|
20240924,100500,9911700,94400,94400,94400,94400,21
|
|
20240924,100400,7929300,94400,94400,94400,94400,1
|
|
20240924,100300,7834900,94400,94400,94400,94400,1
|
|
20240924,100200,7740500,94400,94400,94400,94400,1
|
|
20240924,100100,7646100,94400,94400,94400,94400,1
|
|
20240924,100000,7551700,94400,94400,94400,94400,0
|
|
20240924,095900,7551700,94400,94400,94400,94400,1
|
|
20240924,095800,7457300,94500,94500,94500,94500,1
|
|
20240924,095700,7362800,94500,94500,94500,94500,1
|
|
20240924,095600,7268300,94500,94500,94500,94500,11
|
|
20240924,095500,6228800,94500,94500,94500,94500,4
|
|
20240924,095400,5850800,94500,94500,94500,94500,0
|
|
20240924,095300,5850800,94500,94500,94500,94500,0
|
|
20240924,095200,5850800,94500,94500,94500,94500,0
|
|
20240924,095100,5850800,94500,94500,94500,94500,0
|
|
20240924,095000,5850800,94500,94600,94600,94500,5
|
|
20240924,094900,5378200,94500,94500,94500,94500,0
|
|
20240924,094800,5378200,94500,94500,94500,94500,0
|
|
20240924,094700,5378200,94500,94500,94500,94500,0
|
|
20240924,094600,5378200,94500,94500,94500,94500,0
|
|
20240924,094500,5378200,94500,94500,94500,94500,2
|
|
20240924,094400,5189200,94500,94600,94600,94500,2
|
|
20240924,094300,5000100,94500,94500,94500,94500,0
|
|
20240924,094200,5000100,94500,94500,94500,94500,1
|
|
20240924,094100,4905600,94500,94500,94500,94500,1
|
|
20240924,094000,4811100,94500,94500,94500,94500,1
|
|
20240924,093900,4716600,94500,94500,94500,94500,0
|
|
20240924,093800,4716600,94500,94500,94500,94500,1
|
|
20240924,093700,4622100,94500,94500,94500,94500,5
|
|
20240924,093600,4149600,94400,94500,94500,94400,3
|
|
20240924,093500,3866300,94600,94500,94600,94500,3
|
|
20240924,093400,3582700,94500,94500,94500,94500,4
|
|
20240924,093300,3204700,94500,94500,94500,94500,2
|
|
20240924,093200,3015700,94500,94500,94500,94500,0
|
|
20240924,093100,3015700,94500,94400,94500,94400,3
|
|
20240924,093000,2732300,94400,94300,94400,94300,3
|
|
20240924,092900,2449200,94100,94100,94100,94100,0
|
|
20240924,092800,2449200,94100,94100,94100,94100,0
|
|
20240924,092700,2449200,94100,94100,94100,94100,0
|
|
20240924,092600,2449200,94100,94100,94100,94100,0
|
|
20240924,092500,2449200,94100,94100,94100,94100,0
|
|
20240924,092400,2449200,94100,94100,94100,94100,0
|
|
20240924,092300,2449200,94100,94100,94100,94100,0
|
|
20240924,092200,2449200,94100,94100,94100,94100,0
|
|
20240924,092100,2449200,94100,94200,94200,94100,2
|
|
20240924,092000,2260900,94200,94200,94200,94200,6
|
|
20240924,091900,1695700,94100,94100,94100,94100,0
|
|
20240924,091800,1695700,94100,94100,94100,94100,0
|
|
20240924,091700,1695700,94100,94100,94100,94100,1
|
|
20240924,091600,1601600,94000,94000,94000,94000,0
|
|
20240924,091500,1601600,94000,94000,94000,94000,1
|
|
20240924,091400,1507600,93700,93700,93700,93700,0
|
|
20240924,091300,1507600,93700,93700,93700,93700,0
|
|
20240924,091200,1507600,93700,94400,94400,93700,5
|
|
20240924,091100,1038400,94400,94400,94400,94400,1
|
|
20240924,091000,944000,94400,94400,94400,94400,0
|
|
20240924,090900,944000,94400,94400,94400,94400,1
|
|
20240924,090800,849600,94400,94400,94400,94400,1
|
|
20240924,090700,755200,94400,94400,94400,94400,1
|
|
20240924,090600,660800,94400,94400,94400,94400,1
|
|
20240924,090500,566400,94400,94400,94400,94400,1
|
|
20240924,090400,472000,94400,94400,94400,94400,0
|
|
20240924,090300,472000,94400,94400,94400,94400,3
|
|
20240924,090200,188800,94400,94400,94400,94400,0
|
|
20240924,090100,188800,94400,94400,94400,94400,0
|
|
20240924,090000,188800,94400,94400,94400,94400,2
|