681 lines
34 KiB
CSV
681 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240925,201800,90793000,94800,94800,94800,94800,24
|
|
20240925,201700,90793000,94800,94800,94800,94800,0
|
|
20240925,201600,90793000,94800,94800,94800,94800,0
|
|
20240925,201500,90793000,94800,94800,94800,94800,0
|
|
20240925,201400,90793000,94800,94800,94800,94800,0
|
|
20240925,201300,90793000,94800,94800,94800,94800,0
|
|
20240925,201200,90793000,94800,94800,94800,94800,0
|
|
20240925,201100,90793000,94800,94800,94800,94800,0
|
|
20240925,201000,90793000,94800,94800,94800,94800,0
|
|
20240925,200900,90793000,94800,94800,94800,94800,0
|
|
20240925,200800,90793000,94800,94800,94800,94800,0
|
|
20240925,200700,90793000,94800,94800,94800,94800,0
|
|
20240925,200600,90793000,94800,94800,94800,94800,0
|
|
20240925,200500,90793000,94800,94800,94800,94800,0
|
|
20240925,200400,90793000,94800,94800,94800,94800,0
|
|
20240925,200300,90793000,94800,94800,94800,94800,0
|
|
20240925,200200,90793000,94800,94800,94800,94800,0
|
|
20240925,200100,90793000,94800,94800,94800,94800,0
|
|
20240925,200000,90793000,94800,94800,94800,94800,0
|
|
20240925,195900,90793000,94800,94800,94800,94800,0
|
|
20240925,195800,90793000,94800,94800,94800,94800,0
|
|
20240925,195700,90793000,94800,94800,94800,94800,0
|
|
20240925,195600,90793000,94800,94800,94800,94800,0
|
|
20240925,195500,90793000,94800,94800,94800,94800,0
|
|
20240925,195400,90793000,94800,94800,94800,94800,0
|
|
20240925,195300,90793000,94800,94800,94800,94800,0
|
|
20240925,195200,90793000,94800,94800,94800,94800,0
|
|
20240925,195100,90793000,94800,94800,94800,94800,0
|
|
20240925,195000,90793000,94800,94800,94800,94800,0
|
|
20240925,194900,90793000,94800,94800,94800,94800,0
|
|
20240925,194800,90793000,94800,94800,94800,94800,24
|
|
20240925,194700,90793000,94800,94800,94800,94800,0
|
|
20240925,194600,90793000,94800,94800,94800,94800,0
|
|
20240925,194500,90793000,94800,94800,94800,94800,0
|
|
20240925,194400,90793000,94800,94800,94800,94800,0
|
|
20240925,194300,90793000,94800,94800,94800,94800,0
|
|
20240925,194200,90793000,94800,94800,94800,94800,0
|
|
20240925,194100,90793000,94800,94800,94800,94800,0
|
|
20240925,194000,90793000,94800,94800,94800,94800,0
|
|
20240925,193900,90793000,94800,94800,94800,94800,0
|
|
20240925,193800,90793000,94800,94800,94800,94800,0
|
|
20240925,193700,90793000,94800,94800,94800,94800,0
|
|
20240925,193600,90793000,94800,94800,94800,94800,0
|
|
20240925,193500,90793000,94800,94800,94800,94800,0
|
|
20240925,193400,90793000,94800,94800,94800,94800,0
|
|
20240925,193300,90793000,94800,94800,94800,94800,0
|
|
20240925,193200,90793000,94800,94800,94800,94800,0
|
|
20240925,193100,90793000,94800,94800,94800,94800,0
|
|
20240925,193000,90793000,94800,94800,94800,94800,0
|
|
20240925,192900,90793000,94800,94800,94800,94800,0
|
|
20240925,192800,90793000,94800,94800,94800,94800,0
|
|
20240925,192700,90793000,94800,94800,94800,94800,0
|
|
20240925,192600,90793000,94800,94800,94800,94800,0
|
|
20240925,192500,90793000,94800,94800,94800,94800,0
|
|
20240925,192400,90793000,94800,94800,94800,94800,0
|
|
20240925,192300,90793000,94800,94800,94800,94800,0
|
|
20240925,192200,90793000,94800,94800,94800,94800,0
|
|
20240925,192100,90793000,94800,94800,94800,94800,0
|
|
20240925,192000,90793000,94800,94800,94800,94800,0
|
|
20240925,191900,90793000,94800,94800,94800,94800,0
|
|
20240925,191800,90793000,94800,94800,94800,94800,24
|
|
20240925,191700,90793000,94800,94800,94800,94800,0
|
|
20240925,191600,90793000,94800,94800,94800,94800,0
|
|
20240925,191500,90793000,94800,94800,94800,94800,0
|
|
20240925,191400,90793000,94800,94800,94800,94800,0
|
|
20240925,191300,90793000,94800,94800,94800,94800,0
|
|
20240925,191200,90793000,94800,94800,94800,94800,0
|
|
20240925,191100,90793000,94800,94800,94800,94800,0
|
|
20240925,191000,90793000,94800,94800,94800,94800,0
|
|
20240925,190900,90793000,94800,94800,94800,94800,0
|
|
20240925,190800,90793000,94800,94800,94800,94800,0
|
|
20240925,190700,90793000,94800,94800,94800,94800,0
|
|
20240925,190600,90793000,94800,94800,94800,94800,0
|
|
20240925,190500,90793000,94800,94800,94800,94800,0
|
|
20240925,190400,90793000,94800,94800,94800,94800,0
|
|
20240925,190300,90793000,94800,94800,94800,94800,0
|
|
20240925,190200,90793000,94800,94800,94800,94800,0
|
|
20240925,190100,90793000,94800,94800,94800,94800,0
|
|
20240925,190000,90793000,94800,94800,94800,94800,0
|
|
20240925,185900,90793000,94800,94800,94800,94800,0
|
|
20240925,185800,90793000,94800,94800,94800,94800,0
|
|
20240925,185700,90793000,94800,94800,94800,94800,0
|
|
20240925,185600,90793000,94800,94800,94800,94800,0
|
|
20240925,185500,90793000,94800,94800,94800,94800,0
|
|
20240925,185400,90793000,94800,94800,94800,94800,0
|
|
20240925,185300,90793000,94800,94800,94800,94800,0
|
|
20240925,185200,90793000,94800,94800,94800,94800,0
|
|
20240925,185100,90793000,94800,94800,94800,94800,0
|
|
20240925,185000,90793000,94800,94800,94800,94800,0
|
|
20240925,184900,90793000,94800,94800,94800,94800,0
|
|
20240925,184800,90793000,94800,94800,94800,94800,24
|
|
20240925,184700,90793000,94800,94800,94800,94800,0
|
|
20240925,184600,90793000,94800,94800,94800,94800,0
|
|
20240925,184500,90793000,94800,94800,94800,94800,0
|
|
20240925,184400,90793000,94800,94800,94800,94800,0
|
|
20240925,184300,90793000,94800,94800,94800,94800,0
|
|
20240925,184200,90793000,94800,94800,94800,94800,0
|
|
20240925,184100,90793000,94800,94800,94800,94800,0
|
|
20240925,184000,90793000,94800,94800,94800,94800,0
|
|
20240925,183900,90793000,94800,94800,94800,94800,0
|
|
20240925,183800,90793000,94800,94800,94800,94800,0
|
|
20240925,183700,90793000,94800,94800,94800,94800,0
|
|
20240925,183600,90793000,94800,94800,94800,94800,0
|
|
20240925,183500,90793000,94800,94800,94800,94800,0
|
|
20240925,183400,90793000,94800,94800,94800,94800,0
|
|
20240925,183300,90793000,94800,94800,94800,94800,0
|
|
20240925,183200,90793000,94800,94800,94800,94800,0
|
|
20240925,183100,90793000,94800,94800,94800,94800,0
|
|
20240925,183000,90793000,94800,94800,94800,94800,0
|
|
20240925,182900,90793000,94800,94800,94800,94800,0
|
|
20240925,182800,90793000,94800,94800,94800,94800,0
|
|
20240925,182700,90793000,94800,94800,94800,94800,0
|
|
20240925,182600,90793000,94800,94800,94800,94800,0
|
|
20240925,182500,90793000,94800,94800,94800,94800,0
|
|
20240925,182400,90793000,94800,94800,94800,94800,0
|
|
20240925,182300,90793000,94800,94800,94800,94800,0
|
|
20240925,182200,90793000,94800,94800,94800,94800,0
|
|
20240925,182100,90793000,94800,94800,94800,94800,0
|
|
20240925,182000,90793000,94800,94800,94800,94800,0
|
|
20240925,181900,90793000,94800,94800,94800,94800,0
|
|
20240925,181800,90793000,94800,94800,94800,94800,24
|
|
20240925,181700,90793000,94800,94800,94800,94800,0
|
|
20240925,181600,90793000,94800,94800,94800,94800,0
|
|
20240925,181500,90793000,94800,94800,94800,94800,0
|
|
20240925,181400,90793000,94800,94800,94800,94800,0
|
|
20240925,181300,90793000,94800,94800,94800,94800,0
|
|
20240925,181200,90793000,94800,94800,94800,94800,0
|
|
20240925,181100,90793000,94800,94800,94800,94800,0
|
|
20240925,181000,90793000,94800,94800,94800,94800,0
|
|
20240925,180900,90793000,94800,94800,94800,94800,0
|
|
20240925,180800,90793000,94800,94800,94800,94800,0
|
|
20240925,180700,90793000,94800,94800,94800,94800,0
|
|
20240925,180600,90793000,94800,94800,94800,94800,0
|
|
20240925,180500,90793000,94800,94800,94800,94800,0
|
|
20240925,180400,90793000,94800,94800,94800,94800,0
|
|
20240925,180300,90793000,94800,94800,94800,94800,0
|
|
20240925,180200,90793000,94800,94800,94800,94800,0
|
|
20240925,180100,90793000,94800,94800,94800,94800,0
|
|
20240925,180000,90793000,94800,94800,94800,94800,0
|
|
20240925,175900,90793000,94800,94800,94800,94800,0
|
|
20240925,175800,90793000,94800,94800,94800,94800,0
|
|
20240925,175700,90793000,94800,94800,94800,94800,0
|
|
20240925,175600,90793000,94800,94800,94800,94800,0
|
|
20240925,175500,90793000,94800,94800,94800,94800,0
|
|
20240925,175400,90793000,94800,94800,94800,94800,0
|
|
20240925,175300,90793000,94800,94800,94800,94800,0
|
|
20240925,175200,90793000,94800,94800,94800,94800,0
|
|
20240925,175100,90793000,94800,94800,94800,94800,0
|
|
20240925,175000,90793000,94800,94800,94800,94800,0
|
|
20240925,174900,90793000,94800,94800,94800,94800,0
|
|
20240925,174800,90793000,94800,94800,94800,94800,24
|
|
20240925,174700,90793000,94800,94800,94800,94800,0
|
|
20240925,174600,90793000,94800,94800,94800,94800,0
|
|
20240925,174500,90793000,94800,94800,94800,94800,0
|
|
20240925,174400,90793000,94800,94800,94800,94800,0
|
|
20240925,174300,90793000,94800,94800,94800,94800,0
|
|
20240925,174200,90793000,94800,94800,94800,94800,0
|
|
20240925,174100,90793000,94800,94800,94800,94800,0
|
|
20240925,174000,90793000,94800,94800,94800,94800,0
|
|
20240925,173900,90793000,94800,94800,94800,94800,0
|
|
20240925,173800,90793000,94800,94800,94800,94800,0
|
|
20240925,173700,90793000,94800,94800,94800,94800,0
|
|
20240925,173600,90793000,94800,94800,94800,94800,0
|
|
20240925,173500,90793000,94800,94800,94800,94800,0
|
|
20240925,173400,90793000,94800,94800,94800,94800,0
|
|
20240925,173300,90793000,94800,94800,94800,94800,0
|
|
20240925,173200,90793000,94800,94800,94800,94800,0
|
|
20240925,173100,90793000,94800,94800,94800,94800,0
|
|
20240925,173000,90793000,94800,94800,94800,94800,0
|
|
20240925,172900,90793000,94800,94800,94800,94800,0
|
|
20240925,172800,90793000,94800,94800,94800,94800,0
|
|
20240925,172700,90793000,94800,94800,94800,94800,0
|
|
20240925,172600,90793000,94800,94800,94800,94800,0
|
|
20240925,172500,90793000,94800,94800,94800,94800,0
|
|
20240925,172400,90793000,94800,94800,94800,94800,0
|
|
20240925,172300,90793000,94800,94800,94800,94800,0
|
|
20240925,172200,90793000,94800,94800,94800,94800,0
|
|
20240925,172100,90793000,94800,94800,94800,94800,0
|
|
20240925,172000,90793000,94800,94800,94800,94800,0
|
|
20240925,171900,90793000,94800,94800,94800,94800,0
|
|
20240925,171800,90793000,94800,94800,94800,94800,24
|
|
20240925,171700,90793000,94800,94800,94800,94800,0
|
|
20240925,171600,90793000,94800,94800,94800,94800,0
|
|
20240925,171500,90793000,94800,94800,94800,94800,0
|
|
20240925,171400,90793000,94800,94800,94800,94800,0
|
|
20240925,171300,90793000,94800,94800,94800,94800,0
|
|
20240925,171200,90793000,94800,94800,94800,94800,0
|
|
20240925,171100,90793000,94800,94800,94800,94800,0
|
|
20240925,171000,90793000,94800,94800,94800,94800,0
|
|
20240925,170900,90793000,94800,94800,94800,94800,0
|
|
20240925,170800,90793000,94800,94800,94800,94800,0
|
|
20240925,170700,90793000,94800,94800,94800,94800,0
|
|
20240925,170600,90793000,94800,94800,94800,94800,0
|
|
20240925,170500,90793000,94800,94800,94800,94800,0
|
|
20240925,170400,90793000,94800,94800,94800,94800,0
|
|
20240925,170300,90793000,94800,94800,94800,94800,0
|
|
20240925,170200,90793000,94800,94800,94800,94800,0
|
|
20240925,170100,90793000,94800,94800,94800,94800,0
|
|
20240925,170000,90793000,94800,94800,94800,94800,0
|
|
20240925,165900,90793000,94800,94800,94800,94800,0
|
|
20240925,165800,90793000,94800,94800,94800,94800,0
|
|
20240925,165700,90793000,94800,94800,94800,94800,0
|
|
20240925,165600,90793000,94800,94800,94800,94800,0
|
|
20240925,165500,90793000,94800,94800,94800,94800,0
|
|
20240925,165400,90793000,94800,94800,94800,94800,0
|
|
20240925,165300,90793000,94800,94800,94800,94800,0
|
|
20240925,165200,90793000,94800,94800,94800,94800,0
|
|
20240925,165100,90793000,94800,94800,94800,94800,0
|
|
20240925,165000,90793000,94800,94800,94800,94800,0
|
|
20240925,164900,90793000,94800,94800,94800,94800,0
|
|
20240925,164800,90793000,94800,94800,94800,94800,24
|
|
20240925,164700,90793000,94800,94800,94800,94800,0
|
|
20240925,164600,90793000,94800,94800,94800,94800,0
|
|
20240925,164500,90793000,94800,94800,94800,94800,0
|
|
20240925,164400,90793000,94800,94800,94800,94800,0
|
|
20240925,164300,90793000,94800,94800,94800,94800,0
|
|
20240925,164200,90793000,94800,94800,94800,94800,0
|
|
20240925,164100,90793000,94800,94800,94800,94800,0
|
|
20240925,164000,90793000,94800,94800,94800,94800,0
|
|
20240925,163900,90793000,94800,94800,94800,94800,0
|
|
20240925,163800,90793000,94800,94800,94800,94800,0
|
|
20240925,163700,90793000,94800,94800,94800,94800,0
|
|
20240925,163600,90793000,94800,94800,94800,94800,0
|
|
20240925,163500,90793000,94800,94800,94800,94800,0
|
|
20240925,163400,90793000,94800,94800,94800,94800,0
|
|
20240925,163300,90793000,94800,94800,94800,94800,0
|
|
20240925,163200,90793000,94800,94800,94800,94800,0
|
|
20240925,163100,90793000,94800,94800,94800,94800,0
|
|
20240925,163000,90793000,94800,94800,94800,94800,0
|
|
20240925,162900,90793000,94800,94800,94800,94800,0
|
|
20240925,162800,90793000,94800,94800,94800,94800,0
|
|
20240925,162700,90793000,94800,94800,94800,94800,0
|
|
20240925,162600,90793000,94800,94800,94800,94800,0
|
|
20240925,162500,90793000,94800,94800,94800,94800,0
|
|
20240925,162400,90793000,94800,94800,94800,94800,0
|
|
20240925,162300,90793000,94800,94800,94800,94800,0
|
|
20240925,162200,90793000,94800,94800,94800,94800,0
|
|
20240925,162100,90793000,94800,94800,94800,94800,0
|
|
20240925,162000,90793000,94800,94800,94800,94800,0
|
|
20240925,161900,90793000,94800,94800,94800,94800,0
|
|
20240925,161800,90793000,94800,94800,94800,94800,24
|
|
20240925,161700,90793000,94800,94800,94800,94800,0
|
|
20240925,161600,90793000,94800,94800,94800,94800,0
|
|
20240925,161500,90793000,94800,94800,94800,94800,0
|
|
20240925,161400,90793000,94800,94800,94800,94800,0
|
|
20240925,161300,90793000,94800,94800,94800,94800,0
|
|
20240925,161200,90793000,94800,94800,94800,94800,0
|
|
20240925,161100,90793000,94800,94800,94800,94800,0
|
|
20240925,161000,90793000,94800,94800,94800,94800,0
|
|
20240925,160900,90793000,94800,94800,94800,94800,0
|
|
20240925,160800,90793000,94800,94800,94800,94800,0
|
|
20240925,160700,90793000,94800,94800,94800,94800,0
|
|
20240925,160600,90793000,94800,94800,94800,94800,0
|
|
20240925,160500,90793000,94800,94800,94800,94800,0
|
|
20240925,160400,90793000,94800,94800,94800,94800,0
|
|
20240925,160300,90793000,94800,94800,94800,94800,0
|
|
20240925,160200,90793000,94800,94800,94800,94800,0
|
|
20240925,160100,90793000,94800,94800,94800,94800,0
|
|
20240925,160000,90793000,94800,94800,94800,94800,0
|
|
20240925,155900,90793000,94800,94800,94800,94800,0
|
|
20240925,155800,90793000,94800,94800,94800,94800,0
|
|
20240925,155700,90793000,94800,94800,94800,94800,0
|
|
20240925,155600,90793000,94800,94800,94800,94800,0
|
|
20240925,155500,90793000,94800,94800,94800,94800,0
|
|
20240925,155400,90793000,94800,94800,94800,94800,0
|
|
20240925,155300,90793000,94800,94800,94800,94800,0
|
|
20240925,155200,90793000,94800,94800,94800,94800,0
|
|
20240925,155100,90793000,94800,94800,94800,94800,0
|
|
20240925,155000,90793000,94800,94800,94800,94800,0
|
|
20240925,154900,90793000,94800,94800,94800,94800,0
|
|
20240925,154800,90793000,94800,94800,94800,94800,24
|
|
20240925,154700,90793000,94800,94800,94800,94800,0
|
|
20240925,154600,90793000,94800,94800,94800,94800,0
|
|
20240925,154500,90793000,94800,94800,94800,94800,0
|
|
20240925,154400,90793000,94800,94800,94800,94800,0
|
|
20240925,154300,90793000,94800,94800,94800,94800,0
|
|
20240925,154200,90793000,94800,94800,94800,94800,0
|
|
20240925,154100,90793000,94800,94800,94800,94800,0
|
|
20240925,154000,90793000,94800,94800,94800,94800,0
|
|
20240925,153900,90793000,94800,94800,94800,94800,0
|
|
20240925,153800,90793000,94800,94800,94800,94800,0
|
|
20240925,153700,90793000,94800,94800,94800,94800,0
|
|
20240925,153600,90793000,94800,94800,94800,94800,0
|
|
20240925,153500,90793000,94800,94800,94800,94800,0
|
|
20240925,153400,90793000,94800,94800,94800,94800,0
|
|
20240925,153300,90793000,94800,94800,94800,94800,0
|
|
20240925,153200,90793000,94800,94800,94800,94800,0
|
|
20240925,153100,90793000,94800,94800,94800,94800,0
|
|
20240925,153000,90793000,94800,94800,94800,94800,24
|
|
20240925,152900,88517800,94800,94800,94800,94800,0
|
|
20240925,152800,88517800,94800,94800,94800,94800,0
|
|
20240925,152700,88517800,94800,94800,94800,94800,0
|
|
20240925,152600,88517800,94800,94800,94800,94800,0
|
|
20240925,152500,88517800,94800,94800,94800,94800,0
|
|
20240925,152400,88517800,94800,94800,94800,94800,0
|
|
20240925,152300,88517800,94800,94800,94800,94800,0
|
|
20240925,152200,88517800,94800,94800,94800,94800,0
|
|
20240925,152100,88517800,94800,94800,94800,94800,0
|
|
20240925,152000,88517800,94800,94800,94800,94800,0
|
|
20240925,151900,88517800,94800,94800,94800,94800,0
|
|
20240925,151800,88517800,94800,94800,94800,94800,0
|
|
20240925,151700,88517800,94800,94800,94800,94800,0
|
|
20240925,151600,88517800,94800,94800,94800,94800,0
|
|
20240925,151500,88517800,94800,94800,94800,94800,1
|
|
20240925,151400,88423000,94800,94800,94800,94800,0
|
|
20240925,151300,88423000,94800,94800,94800,94800,0
|
|
20240925,151200,88423000,94800,94800,94800,94800,0
|
|
20240925,151100,88423000,94800,94800,94800,94800,1
|
|
20240925,151000,88328200,94800,94800,94800,94800,0
|
|
20240925,150900,88328200,94800,94800,94800,94800,0
|
|
20240925,150800,88328200,94800,94800,94800,94800,1
|
|
20240925,150700,88233400,94800,94800,94800,94800,0
|
|
20240925,150600,88233400,94800,94800,94800,94800,0
|
|
20240925,150500,88233400,94800,94800,94800,94800,1
|
|
20240925,150400,88138600,94900,94900,94900,94900,0
|
|
20240925,150300,88138600,94900,94900,94900,94900,0
|
|
20240925,150200,88138600,94900,94900,94900,94900,1
|
|
20240925,150100,88043700,94400,94400,94400,94400,5
|
|
20240925,150000,87571700,94900,94900,94900,94900,0
|
|
20240925,145900,87571700,94900,94900,94900,94900,1
|
|
20240925,145800,87476800,94900,94900,94900,94900,0
|
|
20240925,145700,87476800,94900,94900,94900,94900,0
|
|
20240925,145600,87476800,94900,94900,94900,94900,1
|
|
20240925,145500,87381900,94900,94900,94900,94900,0
|
|
20240925,145400,87381900,94900,94900,94900,94900,0
|
|
20240925,145300,87381900,94900,94900,94900,94900,0
|
|
20240925,145200,87381900,94900,94900,94900,94900,0
|
|
20240925,145100,87381900,94900,94900,94900,94900,0
|
|
20240925,145000,87381900,94900,94900,94900,94900,1
|
|
20240925,144900,87287000,94700,94900,94900,94700,4
|
|
20240925,144800,86908000,94800,94800,94800,94800,0
|
|
20240925,144700,86908000,94800,94800,94800,94800,1
|
|
20240925,144600,86813200,94800,94800,94800,94800,1
|
|
20240925,144500,86718400,94900,94900,94900,94900,1
|
|
20240925,144400,86623500,94900,94800,94900,94800,2
|
|
20240925,144300,86433800,94800,94800,94800,94800,0
|
|
20240925,144200,86433800,94800,94800,94800,94800,1
|
|
20240925,144100,86339000,94700,94700,94700,94700,0
|
|
20240925,144000,86339000,94700,94700,94700,94700,1
|
|
20240925,143900,86244300,94800,94800,94800,94800,1
|
|
20240925,143800,86149500,94800,94800,94800,94800,1
|
|
20240925,143700,86054700,94800,94800,94800,94800,0
|
|
20240925,143600,86054700,94800,94800,94800,94800,1
|
|
20240925,143500,85959900,94800,94800,94800,94800,1
|
|
20240925,143400,85865100,94800,94800,94800,94800,1
|
|
20240925,143300,85770300,94800,94800,94800,94800,1
|
|
20240925,143200,85675500,94800,94800,94800,94800,1
|
|
20240925,143100,85580700,94800,94800,94800,94800,1
|
|
20240925,143000,85485900,94800,94800,94800,94800,0
|
|
20240925,142900,85485900,94800,94800,94800,94800,1
|
|
20240925,142800,85391100,94800,94800,94800,94800,1
|
|
20240925,142700,85296300,94800,94800,94800,94800,1
|
|
20240925,142600,85201500,94800,94800,94800,94800,1
|
|
20240925,142500,85106700,94800,94800,94800,94800,1
|
|
20240925,142400,85011900,94800,94800,94800,94800,0
|
|
20240925,142300,85011900,94800,94800,94800,94800,1
|
|
20240925,142200,84917100,94800,94800,94800,94800,1
|
|
20240925,142100,84822300,94800,94800,94800,94800,2
|
|
20240925,142000,84632700,94800,94800,94800,94800,2
|
|
20240925,141900,84443100,94600,94600,94600,94600,0
|
|
20240925,141800,84443100,94600,94600,94600,94600,0
|
|
20240925,141700,84443100,94600,94600,94600,94600,0
|
|
20240925,141600,84443100,94600,94600,94600,94600,1
|
|
20240925,141500,84348500,94600,94600,94600,94600,1
|
|
20240925,141400,84253900,94600,94600,94600,94600,1
|
|
20240925,141300,84159300,94600,94600,94600,94600,1
|
|
20240925,141200,84064700,94600,94600,94600,94600,1
|
|
20240925,141100,83970100,94600,94600,94600,94600,0
|
|
20240925,141000,83970100,94600,94600,94600,94600,1
|
|
20240925,140900,83875500,94600,94600,94600,94600,1
|
|
20240925,140800,83780900,94600,94600,94600,94600,1
|
|
20240925,140700,83686300,94600,94600,94600,94600,1
|
|
20240925,140600,83591700,94600,94600,94600,94600,3
|
|
20240925,140500,83307900,94600,94600,94600,94600,9
|
|
20240925,140400,82456500,94400,94400,94400,94400,0
|
|
20240925,140300,82456500,94400,94400,94400,94400,0
|
|
20240925,140200,82456500,94400,94400,94400,94400,0
|
|
20240925,140100,82456500,94400,94400,94400,94400,0
|
|
20240925,140000,82456500,94400,94400,94400,94400,0
|
|
20240925,135900,82456500,94400,94500,94500,94400,24
|
|
20240925,135800,80190300,94500,94500,94500,94500,0
|
|
20240925,135700,80190300,94500,94500,94500,94500,30
|
|
20240925,135600,77355300,94500,94600,94600,94500,4
|
|
20240925,135500,76977200,94600,94600,94600,94600,1
|
|
20240925,135400,76882600,94700,94700,94700,94700,1
|
|
20240925,135300,76787900,94700,94700,94700,94700,1
|
|
20240925,135200,76693200,94800,94800,94800,94800,1
|
|
20240925,135100,76598400,94800,94800,94800,94800,0
|
|
20240925,135000,76598400,94800,94800,94800,94800,1
|
|
20240925,134900,76503600,94800,94800,94800,94800,1
|
|
20240925,134800,76408800,94800,94800,94800,94800,1
|
|
20240925,134700,76314000,94800,94800,94800,94800,1
|
|
20240925,134600,76219200,94800,94800,94800,94800,1
|
|
20240925,134500,76124400,94800,94800,94800,94800,1
|
|
20240925,134400,76029600,94800,94800,94800,94800,3
|
|
20240925,134300,75745200,94900,94900,94900,94900,1
|
|
20240925,134200,75650300,94900,94900,94900,94900,1
|
|
20240925,134100,75555400,94900,94900,94900,94900,1
|
|
20240925,134000,75460500,94900,94900,94900,94900,1
|
|
20240925,133900,75365600,94900,94900,94900,94900,1
|
|
20240925,133800,75270700,94900,94900,94900,94900,1
|
|
20240925,133700,75175800,94900,94900,94900,94900,0
|
|
20240925,133600,75175800,94900,94900,94900,94900,2
|
|
20240925,133500,74986000,94900,94900,94900,94900,12
|
|
20240925,133400,73847200,94800,94800,94800,94800,12
|
|
20240925,133300,72709600,94700,94700,94700,94700,18
|
|
20240925,133200,71005000,94600,94600,94600,94600,0
|
|
20240925,133100,71005000,94600,94600,94600,94600,0
|
|
20240925,133000,71005000,94600,94600,94600,94600,0
|
|
20240925,132900,71005000,94600,94600,94600,94600,0
|
|
20240925,132800,71005000,94600,94600,94600,94600,0
|
|
20240925,132700,71005000,94600,94600,94600,94600,0
|
|
20240925,132600,71005000,94600,94600,94600,94600,0
|
|
20240925,132500,71005000,94600,94600,94600,94600,0
|
|
20240925,132400,71005000,94600,94600,94600,94600,0
|
|
20240925,132300,71005000,94600,94600,94600,94600,0
|
|
20240925,132200,71005000,94600,94600,94600,94600,0
|
|
20240925,132100,71005000,94600,94600,94600,94600,0
|
|
20240925,132000,71005000,94600,94600,94600,94600,0
|
|
20240925,131900,71005000,94600,94600,94600,94600,0
|
|
20240925,131800,71005000,94600,94600,94600,94600,0
|
|
20240925,131700,71005000,94600,94600,94600,94600,0
|
|
20240925,131600,71005000,94600,94600,94600,94600,0
|
|
20240925,131500,71005000,94600,94600,94600,94600,0
|
|
20240925,131400,71005000,94600,94600,94600,94600,0
|
|
20240925,131300,71005000,94600,94700,94700,94600,19
|
|
20240925,131200,69205900,94500,94500,94500,94500,0
|
|
20240925,131100,69205900,94500,94500,94500,94500,0
|
|
20240925,131000,69205900,94500,94500,94500,94500,0
|
|
20240925,130900,69205900,94500,94500,94500,94500,0
|
|
20240925,130800,69205900,94500,94500,94500,94500,0
|
|
20240925,130700,69205900,94500,94500,94500,94500,0
|
|
20240925,130600,69205900,94500,94500,94500,94500,0
|
|
20240925,130500,69205900,94500,94500,94500,94500,0
|
|
20240925,130400,69205900,94500,94500,94500,94500,0
|
|
20240925,130300,69205900,94500,94500,94500,94500,0
|
|
20240925,130200,69205900,94500,94500,94500,94500,0
|
|
20240925,130100,69205900,94500,94500,94500,94500,0
|
|
20240925,130000,69205900,94500,94500,94500,94500,0
|
|
20240925,125900,69205900,94500,94500,94500,94500,0
|
|
20240925,125800,69205900,94500,94500,94500,94500,0
|
|
20240925,125700,69205900,94500,94500,94500,94500,0
|
|
20240925,125600,69205900,94500,94500,94500,94500,1
|
|
20240925,125500,69111400,94400,94400,94400,94400,0
|
|
20240925,125400,69111400,94400,94400,94400,94400,0
|
|
20240925,125300,69111400,94400,94400,94400,94400,0
|
|
20240925,125200,69111400,94400,94400,94400,94400,0
|
|
20240925,125100,69111400,94400,94400,94400,94400,0
|
|
20240925,125000,69111400,94400,94400,94400,94400,0
|
|
20240925,124900,69111400,94400,94400,94400,94400,0
|
|
20240925,124800,69111400,94400,94400,94400,94400,0
|
|
20240925,124700,69111400,94400,94400,94400,94400,0
|
|
20240925,124600,69111400,94400,94400,94400,94400,0
|
|
20240925,124500,69111400,94400,94400,94400,94400,0
|
|
20240925,124400,69111400,94400,94400,94400,94400,0
|
|
20240925,124300,69111400,94400,94400,94400,94400,0
|
|
20240925,124200,69111400,94400,94400,94400,94400,0
|
|
20240925,124100,69111400,94400,94400,94400,94400,0
|
|
20240925,124000,69111400,94400,94800,94800,94400,17
|
|
20240925,123900,67502200,94900,94900,94900,94900,1
|
|
20240925,123800,67407300,94900,94900,94900,94900,1
|
|
20240925,123700,67312400,94900,94900,94900,94900,1
|
|
20240925,123600,67217500,94900,94900,94900,94900,2
|
|
20240925,123500,67027700,94900,94900,94900,94900,0
|
|
20240925,123400,67027700,94900,94900,94900,94900,1
|
|
20240925,123300,66932800,94900,94900,94900,94900,1
|
|
20240925,123200,66837900,94900,94900,94900,94900,1
|
|
20240925,123100,66743000,94900,94900,94900,94900,1
|
|
20240925,123000,66648100,94900,94900,94900,94900,1
|
|
20240925,122900,66553200,94900,94900,94900,94900,1
|
|
20240925,122800,66458300,94900,94900,94900,94900,1
|
|
20240925,122700,66363400,94900,94900,94900,94900,0
|
|
20240925,122600,66363400,94900,94900,94900,94900,1
|
|
20240925,122500,66268500,94900,94900,94900,94900,1
|
|
20240925,122400,66173600,94900,94900,94900,94900,1
|
|
20240925,122300,66078700,94900,94900,94900,94900,1
|
|
20240925,122200,65983800,94900,94900,94900,94900,1
|
|
20240925,122100,65888900,94900,94900,94900,94900,1
|
|
20240925,122000,65794000,94900,94900,94900,94900,0
|
|
20240925,121900,65794000,94900,94900,94900,94900,1
|
|
20240925,121800,65699100,94900,94900,94900,94900,1
|
|
20240925,121700,65604200,94900,94900,94900,94900,1
|
|
20240925,121600,65509300,94900,94900,94900,94900,4
|
|
20240925,121500,65129700,95000,95000,95000,95000,1
|
|
20240925,121400,65034700,95000,95000,95000,95000,1
|
|
20240925,121300,64939700,95000,95000,95000,95000,0
|
|
20240925,121200,64939700,95000,95000,95000,95000,1
|
|
20240925,121100,64844700,95000,95000,95000,95000,1
|
|
20240925,121000,64749700,95000,95000,95000,95000,2
|
|
20240925,120900,64559700,95000,95000,95000,95000,1
|
|
20240925,120800,64464700,94900,94900,94900,94900,0
|
|
20240925,120700,64464700,94900,94900,94900,94900,0
|
|
20240925,120600,64464700,94900,94900,94900,94900,1
|
|
20240925,120500,64369800,95000,95000,95000,95000,2
|
|
20240925,120400,64179800,95000,94900,95000,94900,9
|
|
20240925,120300,63325400,94800,94800,94800,94800,0
|
|
20240925,120200,63325400,94800,94800,94800,94800,0
|
|
20240925,120100,63325400,94800,94800,94800,94800,0
|
|
20240925,120000,63325400,94800,94800,94800,94800,0
|
|
20240925,115900,63325400,94800,94800,94800,94800,0
|
|
20240925,115800,63325400,94800,94800,94800,94800,0
|
|
20240925,115700,63325400,94800,94800,94800,94800,0
|
|
20240925,115600,63325400,94800,94800,94800,94800,0
|
|
20240925,115500,63325400,94800,94800,94800,94800,1
|
|
20240925,115400,63230600,94800,94800,94800,94800,1
|
|
20240925,115300,63135800,95000,95000,95000,95000,1
|
|
20240925,115200,63040800,95000,95000,95000,95000,0
|
|
20240925,115100,63040800,95000,95000,95000,95000,1
|
|
20240925,115000,62945800,95000,95000,95000,95000,1
|
|
20240925,114900,62850800,95000,95000,95000,95000,1
|
|
20240925,114800,62755800,95000,95000,95000,95000,1
|
|
20240925,114700,62660800,95000,95000,95000,95000,1
|
|
20240925,114600,62565800,95000,95000,95000,95000,1
|
|
20240925,114500,62470800,95000,95000,95000,95000,0
|
|
20240925,114400,62470800,95000,95000,95000,95000,1
|
|
20240925,114300,62375800,95000,95000,95000,95000,1
|
|
20240925,114200,62280800,95000,95000,95000,95000,1
|
|
20240925,114100,62185800,95000,95000,95000,95000,1
|
|
20240925,114000,62090800,95000,95000,95000,95000,1
|
|
20240925,113900,61995800,95000,95000,95000,95000,1
|
|
20240925,113800,61900800,95000,95000,95000,95000,0
|
|
20240925,113700,61900800,95000,95000,95000,95000,1
|
|
20240925,113600,61805800,95000,95000,95000,95000,1
|
|
20240925,113500,61710800,95000,95000,95000,95000,1
|
|
20240925,113400,61615800,95000,95000,95000,95000,1
|
|
20240925,113300,61520800,95000,95000,95000,95000,1
|
|
20240925,113200,61425800,95000,95000,95000,95000,1
|
|
20240925,113100,61330800,95000,95000,95000,95000,0
|
|
20240925,113000,61330800,95000,95000,95000,95000,1
|
|
20240925,112900,61235800,95000,95000,95000,95000,1
|
|
20240925,112800,61140800,95000,95000,95000,95000,1
|
|
20240925,112700,61045800,95000,95000,95000,95000,1
|
|
20240925,112600,60950800,95000,95000,95000,95000,1
|
|
20240925,112500,60855800,95000,95000,95000,95000,1
|
|
20240925,112400,60760800,95000,95000,95000,95000,0
|
|
20240925,112300,60760800,95000,95000,95000,95000,1
|
|
20240925,112200,60665800,95000,95000,95000,95000,1
|
|
20240925,112100,60570800,95000,95000,95000,95000,1
|
|
20240925,112000,60475800,95000,95000,95000,95000,1
|
|
20240925,111900,60380800,95000,95000,95000,95000,1
|
|
20240925,111800,60285800,95000,95000,95000,95000,1
|
|
20240925,111700,60190800,95000,95000,95000,95000,0
|
|
20240925,111600,60190800,95000,95000,95000,95000,2
|
|
20240925,111500,60000800,95000,95000,95000,95000,1
|
|
20240925,111400,59905800,95000,95000,95000,95000,1
|
|
20240925,111300,59810800,95000,95000,95000,95000,1
|
|
20240925,111200,59715800,95000,95000,95000,95000,1
|
|
20240925,111100,59620800,95000,95000,95000,95000,1
|
|
20240925,111000,59525800,95000,95000,95000,95000,0
|
|
20240925,110900,59525800,95000,95000,95000,95000,1
|
|
20240925,110800,59430800,95000,95000,95000,95000,1
|
|
20240925,110700,59335800,95000,95000,95000,95000,1
|
|
20240925,110600,59240800,95000,95000,95000,95000,1
|
|
20240925,110500,59145800,95000,95000,95000,95000,1
|
|
20240925,110400,59050800,95000,95000,95000,95000,1
|
|
20240925,110300,58955800,95000,95000,95000,95000,0
|
|
20240925,110200,58955800,95000,95000,95000,95000,1
|
|
20240925,110100,58860800,95000,95000,95000,95000,1
|
|
20240925,110000,58765800,95000,95000,95000,95000,1
|
|
20240925,105900,58670800,95000,95000,95000,95000,1
|
|
20240925,105800,58575800,95000,95000,95000,95000,1
|
|
20240925,105700,58480800,95000,95000,95000,95000,1
|
|
20240925,105600,58385800,95000,95000,95000,95000,0
|
|
20240925,105500,58385800,95000,95000,95000,95000,1
|
|
20240925,105400,58290800,95000,95000,95000,95000,1
|
|
20240925,105300,58195800,95000,95000,95000,95000,1
|
|
20240925,105200,58100800,95000,95000,95000,95000,1
|
|
20240925,105100,58005800,95000,95000,95000,95000,17
|
|
20240925,105000,56390800,95000,95000,95000,95000,10
|
|
20240925,104900,55440800,94400,94400,94400,94400,0
|
|
20240925,104800,55440800,94400,94400,94400,94400,0
|
|
20240925,104700,55440800,94400,94400,94400,94400,0
|
|
20240925,104600,55440800,94400,94400,94400,94400,0
|
|
20240925,104500,55440800,94400,94400,94400,94400,0
|
|
20240925,104400,55440800,94400,94400,94400,94400,0
|
|
20240925,104300,55440800,94400,94400,94400,94400,0
|
|
20240925,104200,55440800,94400,94400,94400,94400,0
|
|
20240925,104100,55440800,94400,94400,94400,94400,0
|
|
20240925,104000,55440800,94400,94400,94400,94400,0
|
|
20240925,103900,55440800,94400,94400,94400,94400,0
|
|
20240925,103800,55440800,94400,94400,94400,94400,0
|
|
20240925,103700,55440800,94400,94400,94400,94400,0
|
|
20240925,103600,55440800,94400,94400,94400,94400,0
|
|
20240925,103500,55440800,94400,94400,94400,94400,0
|
|
20240925,103400,55440800,94400,94400,94400,94400,0
|
|
20240925,103300,55440800,94400,94400,94400,94400,0
|
|
20240925,103200,55440800,94400,94400,94400,94400,0
|
|
20240925,103100,55440800,94400,94400,94400,94400,0
|
|
20240925,103000,55440800,94400,94400,94400,94400,0
|
|
20240925,102900,55440800,94400,94400,94400,94400,0
|
|
20240925,102800,55440800,94400,94400,94400,94400,61
|
|
20240925,102700,49682400,94400,94400,94400,94400,1
|
|
20240925,102600,49588000,94400,94400,94400,94400,1
|
|
20240925,102500,49493600,94400,94400,94400,94400,1
|
|
20240925,102400,49399200,94400,94400,94400,94400,1
|
|
20240925,102300,49304800,94400,94400,94400,94400,5
|
|
20240925,102200,48832800,94400,94400,94400,94400,15
|
|
20240925,102100,47416800,94400,94400,94400,94400,0
|
|
20240925,102000,47416800,94400,94400,94400,94400,25
|
|
20240925,101900,45056800,94400,94400,94400,94400,32
|
|
20240925,101800,42036000,94400,94400,94400,94400,103
|
|
20240925,101700,32312800,94400,94800,94800,94400,55
|
|
20240925,101600,27116400,94700,94700,94700,94700,0
|
|
20240925,101500,27116400,94700,94700,94700,94700,0
|
|
20240925,101400,27116400,94700,94700,94700,94700,0
|
|
20240925,101300,27116400,94700,94700,94700,94700,0
|
|
20240925,101200,27116400,94700,94700,94700,94700,2
|
|
20240925,101100,26927000,94700,94700,94700,94700,0
|
|
20240925,101000,26927000,94700,94700,94700,94700,0
|
|
20240925,100900,26927000,94700,94700,94700,94700,1
|
|
20240925,100800,26832300,94400,95100,95100,94400,40
|
|
20240925,100700,23050000,95100,95100,95100,95100,2
|
|
20240925,100600,22859800,95100,95100,95100,95100,0
|
|
20240925,100500,22859800,95100,95100,95100,95100,0
|
|
20240925,100400,22859800,95100,95100,95100,95100,1
|
|
20240925,100300,22764700,95100,95100,95100,95100,2
|
|
20240925,100200,22574500,95100,95100,95100,95100,0
|
|
20240925,100100,22574500,95100,95200,95200,95100,3
|
|
20240925,100000,22289100,95100,95100,95100,95100,0
|
|
20240925,095900,22289100,95100,95100,95100,95100,0
|
|
20240925,095800,22289100,95100,95100,95100,95100,1
|
|
20240925,095700,22194000,95100,95100,95100,95100,1
|
|
20240925,095600,22098900,95100,95100,95100,95100,1
|
|
20240925,095500,22003800,95100,95100,95100,95100,3
|
|
20240925,095400,21718500,95100,95100,95100,95100,3
|
|
20240925,095300,21433200,95100,95100,95100,95100,0
|
|
20240925,095200,21433200,95100,95100,95100,95100,2
|
|
20240925,095100,21243000,95100,95100,95100,95100,1
|
|
20240925,095000,21147900,95100,95100,95100,95100,11
|
|
20240925,094900,20101800,95000,95000,95000,95000,0
|
|
20240925,094800,20101800,95000,95000,95000,95000,0
|
|
20240925,094700,20101800,95000,95000,95000,95000,0
|
|
20240925,094600,20101800,95000,95000,95000,95000,0
|
|
20240925,094500,20101800,95000,95000,95000,95000,3
|
|
20240925,094400,19816800,95100,95100,95100,95100,2
|
|
20240925,094300,19626600,95100,95100,95100,95100,0
|
|
20240925,094200,19626600,95100,95100,95100,95100,4
|
|
20240925,094100,19246200,95100,95100,95100,95100,2
|
|
20240925,094000,19056000,95100,95100,95100,95100,1
|
|
20240925,093900,18960900,95200,95200,95200,95200,79
|
|
20240925,093800,11440100,95100,95100,95100,95100,4
|
|
20240925,093700,11059700,95100,95100,95100,95100,2
|
|
20240925,093600,10869500,95100,95100,95100,95100,1
|
|
20240925,093500,10774400,95000,95000,95000,95000,9
|
|
20240925,093400,9919400,94900,94900,94900,94900,1
|
|
20240925,093300,9824500,94900,94900,94900,94900,1
|
|
20240925,093200,9729600,94900,94900,94900,94900,1
|
|
20240925,093100,9634700,94900,94900,94900,94900,4
|
|
20240925,093000,9255100,94900,94900,94900,94900,4
|
|
20240925,092900,8875500,94800,94800,94800,94800,6
|
|
20240925,092800,8306700,94700,94700,94700,94700,0
|
|
20240925,092700,8306700,94700,94800,94800,94700,3
|
|
20240925,092600,8022400,94800,94800,94800,94800,1
|
|
20240925,092500,7927600,94700,94700,94700,94700,2
|
|
20240925,092400,7738200,94700,94600,94700,94600,14
|
|
20240925,092300,6413700,94600,94600,94600,94600,1
|
|
20240925,092200,6319100,94500,94500,94500,94500,0
|
|
20240925,092100,6319100,94500,94500,94500,94500,15
|
|
20240925,092000,4901600,94500,94500,94500,94500,1
|
|
20240925,091900,4807100,94400,94400,94400,94400,0
|
|
20240925,091800,4807100,94400,94400,94400,94400,0
|
|
20240925,091700,4807100,94400,94400,94400,94400,0
|
|
20240925,091600,4807100,94400,94400,94400,94400,2
|
|
20240925,091500,4618300,94400,94400,94400,94400,0
|
|
20240925,091400,4618300,94400,94400,94400,94400,3
|
|
20240925,091300,4335100,94500,94500,94500,94500,1
|
|
20240925,091200,4240600,94400,94400,94400,94400,0
|
|
20240925,091100,4240600,94400,94400,94400,94400,7
|
|
20240925,091000,3579800,94400,94400,94400,94400,1
|
|
20240925,090900,3485400,94400,94400,94400,94400,1
|
|
20240925,090800,3391000,94400,94400,94400,94400,2
|
|
20240925,090700,3202200,94400,94400,94400,94400,1
|
|
20240925,090600,3107800,94300,94300,94300,94300,12
|
|
20240925,090500,1976200,94300,94300,94300,94300,0
|
|
20240925,090400,1976200,94300,94300,94300,94300,2
|
|
20240925,090300,1787600,94000,94000,94000,94000,0
|
|
20240925,090200,1787600,94000,94000,94000,94000,0
|
|
20240925,090100,1787600,94000,94000,94000,94000,0
|
|
20240925,090000,1787600,94000,94400,94400,94000,19
|