682 lines
38 KiB
CSV
682 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240903,201900,1515263000,183700,183700,183700,183700,211
|
|
20240903,201800,1515263000,183700,183700,183700,183700,0
|
|
20240903,201700,1515263000,183700,183700,183700,183700,0
|
|
20240903,201600,1515263000,183700,183700,183700,183700,0
|
|
20240903,201500,1515263000,183700,183700,183700,183700,0
|
|
20240903,201400,1515263000,183700,183700,183700,183700,0
|
|
20240903,201300,1515263000,183700,183700,183700,183700,0
|
|
20240903,201200,1515263000,183700,183700,183700,183700,0
|
|
20240903,201100,1515263000,183700,183700,183700,183700,0
|
|
20240903,201000,1515263000,183700,183700,183700,183700,0
|
|
20240903,200900,1515263000,183700,183700,183700,183700,0
|
|
20240903,200800,1515263000,183700,183700,183700,183700,0
|
|
20240903,200700,1515263000,183700,183700,183700,183700,0
|
|
20240903,200600,1515263000,183700,183700,183700,183700,0
|
|
20240903,200500,1515263000,183700,183700,183700,183700,0
|
|
20240903,200400,1515263000,183700,183700,183700,183700,0
|
|
20240903,200300,1515263000,183700,183700,183700,183700,0
|
|
20240903,200200,1515263000,183700,183700,183700,183700,0
|
|
20240903,200100,1515263000,183700,183700,183700,183700,0
|
|
20240903,200000,1515263000,183700,183700,183700,183700,0
|
|
20240903,195900,1515263000,183700,183700,183700,183700,0
|
|
20240903,195800,1515263000,183700,183700,183700,183700,0
|
|
20240903,195700,1515263000,183700,183700,183700,183700,0
|
|
20240903,195600,1515263000,183700,183700,183700,183700,0
|
|
20240903,195500,1515263000,183700,183700,183700,183700,0
|
|
20240903,195400,1515263000,183700,183700,183700,183700,0
|
|
20240903,195300,1515263000,183700,183700,183700,183700,0
|
|
20240903,195200,1515263000,183700,183700,183700,183700,0
|
|
20240903,195100,1515263000,183700,183700,183700,183700,0
|
|
20240903,195000,1515263000,183700,183700,183700,183700,0
|
|
20240903,194900,1515263000,183700,183700,183700,183700,211
|
|
20240903,194800,1515263000,183700,183700,183700,183700,0
|
|
20240903,194700,1515263000,183700,183700,183700,183700,0
|
|
20240903,194600,1515263000,183700,183700,183700,183700,0
|
|
20240903,194500,1515263000,183700,183700,183700,183700,0
|
|
20240903,194400,1515263000,183700,183700,183700,183700,0
|
|
20240903,194300,1515263000,183700,183700,183700,183700,0
|
|
20240903,194200,1515263000,183700,183700,183700,183700,0
|
|
20240903,194100,1515263000,183700,183700,183700,183700,0
|
|
20240903,194000,1515263000,183700,183700,183700,183700,0
|
|
20240903,193900,1515263000,183700,183700,183700,183700,0
|
|
20240903,193800,1515263000,183700,183700,183700,183700,0
|
|
20240903,193700,1515263000,183700,183700,183700,183700,0
|
|
20240903,193600,1515263000,183700,183700,183700,183700,0
|
|
20240903,193500,1515263000,183700,183700,183700,183700,0
|
|
20240903,193400,1515263000,183700,183700,183700,183700,0
|
|
20240903,193300,1515263000,183700,183700,183700,183700,0
|
|
20240903,193200,1515263000,183700,183700,183700,183700,0
|
|
20240903,193100,1515263000,183700,183700,183700,183700,0
|
|
20240903,193000,1515263000,183700,183700,183700,183700,0
|
|
20240903,192900,1515263000,183700,183700,183700,183700,0
|
|
20240903,192800,1515263000,183700,183700,183700,183700,0
|
|
20240903,192700,1515263000,183700,183700,183700,183700,0
|
|
20240903,192600,1515263000,183700,183700,183700,183700,0
|
|
20240903,192500,1515263000,183700,183700,183700,183700,0
|
|
20240903,192400,1515263000,183700,183700,183700,183700,0
|
|
20240903,192300,1515263000,183700,183700,183700,183700,0
|
|
20240903,192200,1515263000,183700,183700,183700,183700,0
|
|
20240903,192100,1515263000,183700,183700,183700,183700,0
|
|
20240903,192000,1515263000,183700,183700,183700,183700,0
|
|
20240903,191900,1515263000,183700,183700,183700,183700,211
|
|
20240903,191800,1515263000,183700,183700,183700,183700,0
|
|
20240903,191700,1515263000,183700,183700,183700,183700,0
|
|
20240903,191600,1515263000,183700,183700,183700,183700,0
|
|
20240903,191500,1515263000,183700,183700,183700,183700,0
|
|
20240903,191400,1515263000,183700,183700,183700,183700,0
|
|
20240903,191300,1515263000,183700,183700,183700,183700,0
|
|
20240903,191200,1515263000,183700,183700,183700,183700,0
|
|
20240903,191100,1515263000,183700,183700,183700,183700,0
|
|
20240903,191000,1515263000,183700,183700,183700,183700,0
|
|
20240903,190900,1515263000,183700,183700,183700,183700,0
|
|
20240903,190800,1515263000,183700,183700,183700,183700,0
|
|
20240903,190700,1515263000,183700,183700,183700,183700,0
|
|
20240903,190600,1515263000,183700,183700,183700,183700,0
|
|
20240903,190500,1515263000,183700,183700,183700,183700,0
|
|
20240903,190400,1515263000,183700,183700,183700,183700,0
|
|
20240903,190300,1515263000,183700,183700,183700,183700,0
|
|
20240903,190200,1515263000,183700,183700,183700,183700,0
|
|
20240903,190100,1515263000,183700,183700,183700,183700,0
|
|
20240903,190000,1515263000,183700,183700,183700,183700,0
|
|
20240903,185900,1515263000,183700,183700,183700,183700,0
|
|
20240903,185800,1515263000,183700,183700,183700,183700,0
|
|
20240903,185700,1515263000,183700,183700,183700,183700,0
|
|
20240903,185600,1515263000,183700,183700,183700,183700,0
|
|
20240903,185500,1515263000,183700,183700,183700,183700,0
|
|
20240903,185400,1515263000,183700,183700,183700,183700,0
|
|
20240903,185300,1515263000,183700,183700,183700,183700,0
|
|
20240903,185200,1515263000,183700,183700,183700,183700,0
|
|
20240903,185100,1515263000,183700,183700,183700,183700,0
|
|
20240903,185000,1515263000,183700,183700,183700,183700,0
|
|
20240903,184900,1515263000,183700,183700,183700,183700,211
|
|
20240903,184800,1515263000,183700,183700,183700,183700,0
|
|
20240903,184700,1515263000,183700,183700,183700,183700,0
|
|
20240903,184600,1515263000,183700,183700,183700,183700,0
|
|
20240903,184500,1515263000,183700,183700,183700,183700,0
|
|
20240903,184400,1515263000,183700,183700,183700,183700,0
|
|
20240903,184300,1515263000,183700,183700,183700,183700,0
|
|
20240903,184200,1515263000,183700,183700,183700,183700,0
|
|
20240903,184100,1515263000,183700,183700,183700,183700,0
|
|
20240903,184000,1515263000,183700,183700,183700,183700,0
|
|
20240903,183900,1515263000,183700,183700,183700,183700,0
|
|
20240903,183800,1515263000,183700,183700,183700,183700,0
|
|
20240903,183700,1515263000,183700,183700,183700,183700,0
|
|
20240903,183600,1515263000,183700,183700,183700,183700,0
|
|
20240903,183500,1515263000,183700,183700,183700,183700,0
|
|
20240903,183400,1515263000,183700,183700,183700,183700,0
|
|
20240903,183300,1515263000,183700,183700,183700,183700,0
|
|
20240903,183200,1515263000,183700,183700,183700,183700,0
|
|
20240903,183100,1515263000,183700,183700,183700,183700,0
|
|
20240903,183000,1515263000,183700,183700,183700,183700,0
|
|
20240903,182900,1515263000,183700,183700,183700,183700,0
|
|
20240903,182800,1515263000,183700,183700,183700,183700,0
|
|
20240903,182700,1515263000,183700,183700,183700,183700,0
|
|
20240903,182600,1515263000,183700,183700,183700,183700,0
|
|
20240903,182500,1515263000,183700,183700,183700,183700,0
|
|
20240903,182400,1515263000,183700,183700,183700,183700,0
|
|
20240903,182300,1515263000,183700,183700,183700,183700,0
|
|
20240903,182200,1515263000,183700,183700,183700,183700,0
|
|
20240903,182100,1515263000,183700,183700,183700,183700,0
|
|
20240903,182000,1515263000,183700,183700,183700,183700,0
|
|
20240903,181900,1515263000,183700,183700,183700,183700,211
|
|
20240903,181800,1515263000,183700,183700,183700,183700,0
|
|
20240903,181700,1515263000,183700,183700,183700,183700,0
|
|
20240903,181600,1515263000,183700,183700,183700,183700,0
|
|
20240903,181500,1515263000,183700,183700,183700,183700,0
|
|
20240903,181400,1515263000,183700,183700,183700,183700,0
|
|
20240903,181300,1515263000,183700,183700,183700,183700,0
|
|
20240903,181200,1515263000,183700,183700,183700,183700,0
|
|
20240903,181100,1515263000,183700,183700,183700,183700,0
|
|
20240903,181000,1515263000,183700,183700,183700,183700,0
|
|
20240903,180900,1515263000,183700,183700,183700,183700,0
|
|
20240903,180800,1515263000,183700,183700,183700,183700,0
|
|
20240903,180700,1515263000,183700,183700,183700,183700,0
|
|
20240903,180600,1515263000,183700,183700,183700,183700,0
|
|
20240903,180500,1515263000,183700,183700,183700,183700,0
|
|
20240903,180400,1515263000,183700,183700,183700,183700,0
|
|
20240903,180300,1515263000,183700,183700,183700,183700,0
|
|
20240903,180200,1515263000,183700,183700,183700,183700,0
|
|
20240903,180100,1515263000,183700,183700,183700,183700,0
|
|
20240903,180000,1515263000,183700,183700,183700,183700,0
|
|
20240903,175900,1515263000,183700,183700,183700,183700,0
|
|
20240903,175800,1515263000,183700,183700,183700,183700,0
|
|
20240903,175700,1515263000,183700,183700,183700,183700,0
|
|
20240903,175600,1515263000,183700,183700,183700,183700,0
|
|
20240903,175500,1515263000,183700,183700,183700,183700,0
|
|
20240903,175400,1515263000,183700,183700,183700,183700,0
|
|
20240903,175300,1515263000,183700,183700,183700,183700,0
|
|
20240903,175200,1515263000,183700,183700,183700,183700,0
|
|
20240903,175100,1515263000,183700,183700,183700,183700,0
|
|
20240903,175000,1515263000,183700,183700,183700,183700,0
|
|
20240903,174900,1515263000,183700,183700,183700,183700,211
|
|
20240903,174800,1515263000,183700,183700,183700,183700,0
|
|
20240903,174700,1515263000,183700,183700,183700,183700,0
|
|
20240903,174600,1515263000,183700,183700,183700,183700,0
|
|
20240903,174500,1515263000,183700,183700,183700,183700,0
|
|
20240903,174400,1515263000,183700,183700,183700,183700,0
|
|
20240903,174300,1515263000,183700,183700,183700,183700,0
|
|
20240903,174200,1515263000,183700,183700,183700,183700,0
|
|
20240903,174100,1515263000,183700,183700,183700,183700,0
|
|
20240903,174000,1515263000,183700,183700,183700,183700,0
|
|
20240903,173900,1515263000,183700,183700,183700,183700,0
|
|
20240903,173800,1515263000,183700,183700,183700,183700,0
|
|
20240903,173700,1515263000,183700,183700,183700,183700,0
|
|
20240903,173600,1515263000,183700,183700,183700,183700,0
|
|
20240903,173500,1515263000,183700,183700,183700,183700,0
|
|
20240903,173400,1515263000,183700,183700,183700,183700,0
|
|
20240903,173300,1515263000,183700,183700,183700,183700,0
|
|
20240903,173200,1515263000,183700,183700,183700,183700,0
|
|
20240903,173100,1515263000,183700,183700,183700,183700,0
|
|
20240903,173000,1515263000,183700,183700,183700,183700,0
|
|
20240903,172900,1515263000,183700,183700,183700,183700,0
|
|
20240903,172800,1515263000,183700,183700,183700,183700,0
|
|
20240903,172700,1515263000,183700,183700,183700,183700,0
|
|
20240903,172600,1515263000,183700,183700,183700,183700,0
|
|
20240903,172500,1515263000,183700,183700,183700,183700,0
|
|
20240903,172400,1515263000,183700,183700,183700,183700,0
|
|
20240903,172300,1515263000,183700,183700,183700,183700,0
|
|
20240903,172200,1515263000,183700,183700,183700,183700,0
|
|
20240903,172100,1515263000,183700,183700,183700,183700,0
|
|
20240903,172000,1515263000,183700,183700,183700,183700,0
|
|
20240903,171900,1515263000,183700,183700,183700,183700,211
|
|
20240903,171800,1515263000,183700,183700,183700,183700,0
|
|
20240903,171700,1515263000,183700,183700,183700,183700,0
|
|
20240903,171600,1515263000,183700,183700,183700,183700,0
|
|
20240903,171500,1515263000,183700,183700,183700,183700,0
|
|
20240903,171400,1515263000,183700,183700,183700,183700,0
|
|
20240903,171300,1515263000,183700,183700,183700,183700,0
|
|
20240903,171200,1515263000,183700,183700,183700,183700,0
|
|
20240903,171100,1515263000,183700,183700,183700,183700,0
|
|
20240903,171000,1515263000,183700,183700,183700,183700,0
|
|
20240903,170900,1515263000,183700,183700,183700,183700,0
|
|
20240903,170800,1515263000,183700,183700,183700,183700,0
|
|
20240903,170700,1515263000,183700,183700,183700,183700,0
|
|
20240903,170600,1515263000,183700,183700,183700,183700,0
|
|
20240903,170500,1515263000,183700,183700,183700,183700,0
|
|
20240903,170400,1515263000,183700,183700,183700,183700,0
|
|
20240903,170300,1515263000,183700,183700,183700,183700,0
|
|
20240903,170200,1515263000,183700,183700,183700,183700,0
|
|
20240903,170100,1515263000,183700,183700,183700,183700,0
|
|
20240903,170000,1515263000,183700,183700,183700,183700,0
|
|
20240903,165900,1515263000,183700,183700,183700,183700,0
|
|
20240903,165800,1515263000,183700,183700,183700,183700,0
|
|
20240903,165700,1515263000,183700,183700,183700,183700,0
|
|
20240903,165600,1515263000,183700,183700,183700,183700,0
|
|
20240903,165500,1515263000,183700,183700,183700,183700,0
|
|
20240903,165400,1515263000,183700,183700,183700,183700,0
|
|
20240903,165300,1515263000,183700,183700,183700,183700,0
|
|
20240903,165200,1515263000,183700,183700,183700,183700,0
|
|
20240903,165100,1515263000,183700,183700,183700,183700,0
|
|
20240903,165000,1515263000,183700,183700,183700,183700,0
|
|
20240903,164900,1515263000,183700,183700,183700,183700,211
|
|
20240903,164800,1515263000,183700,183700,183700,183700,0
|
|
20240903,164700,1515263000,183700,183700,183700,183700,0
|
|
20240903,164600,1515263000,183700,183700,183700,183700,0
|
|
20240903,164500,1515263000,183700,183700,183700,183700,0
|
|
20240903,164400,1515263000,183700,183700,183700,183700,0
|
|
20240903,164300,1515263000,183700,183700,183700,183700,0
|
|
20240903,164200,1515263000,183700,183700,183700,183700,0
|
|
20240903,164100,1515263000,183700,183700,183700,183700,0
|
|
20240903,164000,1515263000,183700,183700,183700,183700,0
|
|
20240903,163900,1515263000,183700,183700,183700,183700,0
|
|
20240903,163800,1515263000,183700,183700,183700,183700,0
|
|
20240903,163700,1515263000,183700,183700,183700,183700,0
|
|
20240903,163600,1515263000,183700,183700,183700,183700,0
|
|
20240903,163500,1515263000,183700,183700,183700,183700,0
|
|
20240903,163400,1515263000,183700,183700,183700,183700,0
|
|
20240903,163300,1515263000,183700,183700,183700,183700,0
|
|
20240903,163200,1515263000,183700,183700,183700,183700,0
|
|
20240903,163100,1515263000,183700,183700,183700,183700,0
|
|
20240903,163000,1515263000,183700,183700,183700,183700,0
|
|
20240903,162900,1515263000,183700,183700,183700,183700,0
|
|
20240903,162800,1515263000,183700,183700,183700,183700,0
|
|
20240903,162700,1515263000,183700,183700,183700,183700,0
|
|
20240903,162600,1515263000,183700,183700,183700,183700,0
|
|
20240903,162500,1515263000,183700,183700,183700,183700,0
|
|
20240903,162400,1515263000,183700,183700,183700,183700,0
|
|
20240903,162300,1515263000,183700,183700,183700,183700,0
|
|
20240903,162200,1515263000,183700,183700,183700,183700,0
|
|
20240903,162100,1515263000,183700,183700,183700,183700,0
|
|
20240903,162000,1515263000,183700,183700,183700,183700,0
|
|
20240903,161900,1515263000,183700,183700,183700,183700,211
|
|
20240903,161800,1515263000,183700,183700,183700,183700,0
|
|
20240903,161700,1515263000,183700,183700,183700,183700,0
|
|
20240903,161600,1515263000,183700,183700,183700,183700,0
|
|
20240903,161500,1515263000,183700,183700,183700,183700,0
|
|
20240903,161400,1515263000,183700,183700,183700,183700,0
|
|
20240903,161300,1515263000,183700,183700,183700,183700,0
|
|
20240903,161200,1515263000,183700,183700,183700,183700,0
|
|
20240903,161100,1515263000,183700,183700,183700,183700,0
|
|
20240903,161000,1515263000,183700,183700,183700,183700,0
|
|
20240903,160900,1515263000,183700,183700,183700,183700,0
|
|
20240903,160800,1515263000,183700,183700,183700,183700,0
|
|
20240903,160700,1515263000,183700,183700,183700,183700,0
|
|
20240903,160600,1515263000,183700,183700,183700,183700,0
|
|
20240903,160500,1515263000,183700,183700,183700,183700,0
|
|
20240903,160400,1515263000,183700,183700,183700,183700,0
|
|
20240903,160300,1515263000,183700,183700,183700,183700,0
|
|
20240903,160200,1515263000,183700,183700,183700,183700,0
|
|
20240903,160100,1515263000,183700,183700,183700,183700,0
|
|
20240903,160000,1515263000,183700,183700,183700,183700,0
|
|
20240903,155900,1515263000,183700,183700,183700,183700,0
|
|
20240903,155800,1515263000,183700,183700,183700,183700,0
|
|
20240903,155700,1515263000,183700,183700,183700,183700,0
|
|
20240903,155600,1515263000,183700,183700,183700,183700,0
|
|
20240903,155500,1515263000,183700,183700,183700,183700,0
|
|
20240903,155400,1515263000,183700,183700,183700,183700,0
|
|
20240903,155300,1515263000,183700,183700,183700,183700,0
|
|
20240903,155200,1515263000,183700,183700,183700,183700,0
|
|
20240903,155100,1515263000,183700,183700,183700,183700,0
|
|
20240903,155000,1515263000,183700,183700,183700,183700,0
|
|
20240903,154900,1515263000,183700,183700,183700,183700,211
|
|
20240903,154800,1515263000,183700,183700,183700,183700,0
|
|
20240903,154700,1515263000,183700,183700,183700,183700,0
|
|
20240903,154600,1515263000,183700,183700,183700,183700,0
|
|
20240903,154500,1515263000,183700,183700,183700,183700,0
|
|
20240903,154400,1515263000,183700,183700,183700,183700,0
|
|
20240903,154300,1515263000,183700,183700,183700,183700,0
|
|
20240903,154200,1515263000,183700,183700,183700,183700,0
|
|
20240903,154100,1515263000,183700,183700,183700,183700,0
|
|
20240903,154000,1515263000,183700,183700,183700,183700,0
|
|
20240903,153900,1515263000,183700,183700,183700,183700,0
|
|
20240903,153800,1515263000,183700,183700,183700,183700,0
|
|
20240903,153700,1515263000,183700,183700,183700,183700,0
|
|
20240903,153600,1515263000,183700,183700,183700,183700,0
|
|
20240903,153500,1515263000,183700,183700,183700,183700,0
|
|
20240903,153400,1515263000,183700,183700,183700,183700,0
|
|
20240903,153300,1515263000,183700,183700,183700,183700,0
|
|
20240903,153200,1515263000,183700,183700,183700,183700,0
|
|
20240903,153100,1515263000,183700,183700,183700,183700,0
|
|
20240903,153000,1515263000,183700,183700,183700,183700,211
|
|
20240903,152900,1476502300,183700,183700,183700,183700,0
|
|
20240903,152800,1476502300,183700,183700,183700,183700,0
|
|
20240903,152700,1476502300,183700,183700,183700,183700,0
|
|
20240903,152600,1476502300,183700,183700,183700,183700,0
|
|
20240903,152500,1476502300,183700,183700,183700,183700,0
|
|
20240903,152400,1476502300,183700,183700,183700,183700,0
|
|
20240903,152300,1476502300,183700,183700,183700,183700,0
|
|
20240903,152200,1476502300,183700,183700,183700,183700,0
|
|
20240903,152100,1476502300,183700,183700,183700,183700,0
|
|
20240903,152000,1476502300,183700,183700,183700,183700,0
|
|
20240903,151900,1476502300,183700,183700,183700,183700,7
|
|
20240903,151800,1475216400,183300,183300,183700,183300,51
|
|
20240903,151700,1465865000,183800,183400,183800,183300,16
|
|
20240903,151600,1462925200,183300,183500,183700,183300,25
|
|
20240903,151500,1458336300,183300,183200,183300,183200,12
|
|
20240903,151400,1456137700,183200,183800,183800,183200,4
|
|
20240903,151300,1455403600,183200,183300,183300,183200,7
|
|
20240903,151200,1454121100,183200,183200,183800,183200,12
|
|
20240903,151100,1451918300,183700,183500,183700,183200,21
|
|
20240903,151000,1448067900,183300,183300,183300,183300,2
|
|
20240903,150900,1447701300,183300,183600,183600,183300,4
|
|
20240903,150800,1446967500,183600,183300,183600,183300,3
|
|
20240903,150700,1446417300,183300,183300,183300,183300,3
|
|
20240903,150600,1445867400,183200,183700,183700,183200,9
|
|
20240903,150500,1444216100,183600,183200,183600,183200,3
|
|
20240903,150400,1443665700,183200,183200,183200,183200,4
|
|
20240903,150300,1442932900,183600,183200,183600,183200,9
|
|
20240903,150200,1441282200,183200,183200,183200,183200,2
|
|
20240903,150100,1440915800,183200,183100,183400,183100,49
|
|
20240903,150000,1431933300,183400,183100,183400,183100,8
|
|
20240903,145900,1430468200,183100,183100,183400,183100,19
|
|
20240903,145800,1426988100,183200,183200,183300,183200,13
|
|
20240903,145700,1424606000,183200,183100,183200,183100,11
|
|
20240903,145600,1422591300,183100,183200,183300,183100,16
|
|
20240903,145500,1419660100,183200,183200,183200,183200,15
|
|
20240903,145400,1416912100,183200,183100,183200,183100,13
|
|
20240903,145300,1414530800,183100,183100,183400,183100,35
|
|
20240903,145200,1408115600,183100,183100,183100,183100,8
|
|
20240903,145100,1406650800,183100,183100,183100,183100,11
|
|
20240903,145000,1404636700,183100,183100,183200,183100,10
|
|
20240903,144900,1402805600,183100,183100,183100,183100,16
|
|
20240903,144800,1399876000,183100,183100,183100,183100,11
|
|
20240903,144700,1397861900,183100,183200,183400,183100,12
|
|
20240903,144600,1395663500,183200,183200,183400,183200,7
|
|
20240903,144500,1394380500,183400,183400,183400,183400,21
|
|
20240903,144400,1390529100,183400,183400,183400,183400,10
|
|
20240903,144300,1388695100,183400,183400,183400,183400,5
|
|
20240903,144200,1387778100,183400,183400,183400,183400,10
|
|
20240903,144100,1385944100,183600,183200,183600,183200,8
|
|
20240903,144000,1384477900,183200,183200,183200,183200,10
|
|
20240903,143900,1382645900,183300,183300,183300,183300,8
|
|
20240903,143800,1381179500,183300,183300,183300,183300,6
|
|
20240903,143700,1380079700,183300,183200,183300,183200,5
|
|
20240903,143600,1379163600,183200,183200,183300,183200,14
|
|
20240903,143500,1376598700,183200,183400,183700,183200,56
|
|
20240903,143400,1366333300,183500,183500,183500,183500,3
|
|
20240903,143300,1365782800,183500,183500,183500,183500,8
|
|
20240903,143200,1364314800,183500,183500,183500,183500,7
|
|
20240903,143100,1363030300,183500,183500,183500,183500,3
|
|
20240903,143000,1362479800,183500,183700,183900,183500,28
|
|
20240903,142900,1357334900,183700,183700,183700,183700,7
|
|
20240903,142800,1356049000,183600,183600,183600,183600,3
|
|
20240903,142700,1355498200,183500,183500,183500,183500,9
|
|
20240903,142600,1353846700,183700,183500,183700,183500,15
|
|
20240903,142500,1351092400,183500,183500,183500,183500,4
|
|
20240903,142400,1350358400,183100,183100,183700,183100,11
|
|
20240903,142300,1348342700,183600,183100,183600,183100,15
|
|
20240903,142200,1345591700,183700,183500,183700,183500,6
|
|
20240903,142100,1344490300,183600,183600,183600,183600,16
|
|
20240903,142000,1341552700,183600,183700,183700,183600,17
|
|
20240903,141900,1338430500,183600,183600,183600,183600,3
|
|
20240903,141800,1337879700,183600,183500,183600,183500,9
|
|
20240903,141700,1336227500,183500,183600,183700,183500,12
|
|
20240903,141600,1334024300,183600,183500,183600,183500,6
|
|
20240903,141500,1332923000,183500,183100,183500,183100,10
|
|
20240903,141400,1331088800,183500,183500,183500,183500,6
|
|
20240903,141300,1329987800,183500,183100,183500,183100,5
|
|
20240903,141200,1329070700,183100,183100,183100,183000,9
|
|
20240903,141100,1327423400,183600,183200,183600,183200,18
|
|
20240903,141000,1324121000,183600,183500,183600,183100,14
|
|
20240903,140900,1321552600,182900,183000,183000,182900,29
|
|
20240903,140800,1316248100,183000,182900,183600,182900,21
|
|
20240903,140700,1312398300,183000,183000,183000,183000,3
|
|
20240903,140600,1311849300,183500,183000,183500,183000,21
|
|
20240903,140500,1307999200,183500,182900,183500,182900,30
|
|
20240903,140400,1302502800,183000,183500,183600,183000,18
|
|
20240903,140300,1299206500,183500,183100,183500,183100,10
|
|
20240903,140200,1297372700,183600,183600,183600,183600,14
|
|
20240903,140100,1294802300,183000,183000,183600,183000,8
|
|
20240903,140000,1293337700,183000,183100,183600,183000,18
|
|
20240903,135900,1290038000,183100,183200,183200,183100,7
|
|
20240903,135800,1288755700,183600,183300,183600,183300,18
|
|
20240903,135700,1285451800,183400,183600,183600,183400,16
|
|
20240903,135600,1282515600,183400,183400,183400,183400,6
|
|
20240903,135500,1281415200,183400,183400,183400,183400,13
|
|
20240903,135400,1279031000,183500,183500,183600,183500,9
|
|
20240903,135300,1277379400,183500,183500,183500,183400,9
|
|
20240903,135200,1275728000,183500,183500,183700,183500,10
|
|
20240903,135100,1273892500,183500,183500,183500,183500,6
|
|
20240903,135000,1272791500,183500,183500,183500,183400,14
|
|
20240903,134900,1270223100,183400,183500,183500,183400,3
|
|
20240903,134800,1269672800,183400,183400,183400,183000,9
|
|
20240903,134700,1268025000,183400,183500,183500,183400,11
|
|
20240903,134600,1266006600,183400,183400,183500,183400,5
|
|
20240903,134500,1265089400,183400,183000,183400,183000,9
|
|
20240903,134400,1263439600,183400,183400,183400,183400,5
|
|
20240903,134300,1262522600,183500,183500,183500,183400,14
|
|
20240903,134200,1259953900,183400,183000,183500,183000,11
|
|
20240903,134100,1257937600,182900,183000,183500,182900,8
|
|
20240903,134000,1256473200,183500,183500,183500,183000,14
|
|
20240903,133900,1253905200,182900,183500,183500,182900,23
|
|
20240903,133800,1249689900,183000,183000,183000,183000,7
|
|
20240903,133700,1248408900,183000,182900,183600,182900,11
|
|
20240903,133600,1246391200,183000,183100,183100,183000,9
|
|
20240903,133500,1244744000,183600,183100,183600,183100,19
|
|
20240903,133400,1241259100,183100,183100,183100,183100,7
|
|
20240903,133300,1239977400,183100,183100,183100,183100,5
|
|
20240903,133200,1239061900,183600,183000,183600,183000,19
|
|
20240903,133100,1235578300,183300,183100,183300,183100,6
|
|
20240903,133000,1234478900,183300,183300,183600,183300,16
|
|
20240903,132900,1231542800,183300,183300,183300,183300,8
|
|
20240903,132800,1230076400,183000,183000,183000,183000,2
|
|
20240903,132700,1229710400,183300,183000,183300,183000,14
|
|
20240903,132600,1227145100,183300,183300,183300,183300,2
|
|
20240903,132500,1226778500,183600,183300,183600,183300,22
|
|
20240903,132400,1222741700,183300,183300,183500,183300,13
|
|
20240903,132300,1220357000,183300,183300,183300,183300,8
|
|
20240903,132200,1218890600,183300,183300,183300,183300,4
|
|
20240903,132100,1218157400,183000,183600,183600,183000,18
|
|
20240903,132000,1214858800,183500,183500,183500,183000,27
|
|
20240903,131900,1209910300,183500,183500,183500,183500,3
|
|
20240903,131800,1209359800,183100,183500,183500,183100,12
|
|
20240903,131700,1207161000,183500,183500,183500,183500,7
|
|
20240903,131600,1205876500,183500,183500,183500,183500,11
|
|
20240903,131500,1203858000,183500,183100,183500,183100,5
|
|
20240903,131400,1202941700,183600,182900,183600,182900,9
|
|
20240903,131300,1201290000,182900,182900,182900,182900,2
|
|
20240903,131200,1200924200,183000,182900,183600,182900,20
|
|
20240903,131100,1197257800,183000,183600,183600,183000,19
|
|
20240903,131000,1193773600,183600,183100,183600,183000,53
|
|
20240903,130900,1184073900,183100,183200,183700,183100,23
|
|
20240903,130800,1179855200,183200,183200,183200,183200,8
|
|
20240903,130700,1178389600,183200,183200,183200,183200,2
|
|
20240903,130600,1178023200,183100,183600,183600,183100,24
|
|
20240903,130500,1173621800,183100,183700,183700,183100,12
|
|
20240903,130400,1171422100,183700,183700,183700,183700,4
|
|
20240903,130300,1170687300,183100,183000,183700,183000,11
|
|
20240903,130200,1168672200,183700,183100,183700,183100,22
|
|
20240903,130100,1164635000,183100,183700,183700,183100,11
|
|
20240903,130000,1162615500,183000,183000,183000,183000,10
|
|
20240903,125900,1160785500,183700,183100,183700,183000,96
|
|
20240903,125800,1143201400,183100,183100,183100,183100,3
|
|
20240903,125700,1142652100,183100,183400,183800,183100,184
|
|
20240903,125600,1108944900,183900,183300,183900,183300,13
|
|
20240903,125500,1106554800,183400,183400,183400,183400,9
|
|
20240903,125400,1104904200,184100,183400,184100,183400,13
|
|
20240903,125300,1102512300,183400,184100,184100,183400,23
|
|
20240903,125200,1098284300,183500,184100,184100,183500,8
|
|
20240903,125100,1096812700,184100,183400,184200,183400,7
|
|
20240903,125000,1095525100,184100,183400,184100,183400,8
|
|
20240903,124900,1094057200,183400,183400,184100,183400,23
|
|
20240903,124800,1089829900,183400,184100,184100,183400,11
|
|
20240903,124700,1087806200,183400,183400,183400,183400,8
|
|
20240903,124600,1086339000,183500,183400,184200,183400,22
|
|
20240903,124500,1082293600,184300,183800,184300,183800,3
|
|
20240903,124400,1081741700,184200,183800,184200,183800,17
|
|
20240903,124300,1078613100,183800,183800,184100,183800,20
|
|
20240903,124200,1074933800,183800,183900,183900,183800,7
|
|
20240903,124100,1073647000,183900,183300,183900,183300,11
|
|
20240903,124000,1071625300,183900,183900,183900,183400,9
|
|
20240903,123900,1069971700,184100,184000,184100,184000,17
|
|
20240903,123800,1066842300,183900,183900,183900,183900,8
|
|
20240903,123700,1065371100,183700,183800,183800,183700,10
|
|
20240903,123600,1063533400,183800,183300,183800,183300,13
|
|
20240903,123500,1061147400,183400,183400,183400,183400,7
|
|
20240903,123400,1059863600,184200,183400,184300,183300,23
|
|
20240903,123300,1055635800,183300,183900,184000,183300,17
|
|
20240903,123200,1052508700,183900,183500,183900,183400,13
|
|
20240903,123100,1050123500,184100,183300,184100,183200,20
|
|
20240903,123000,1046450600,183300,183300,183300,183300,2
|
|
20240903,122900,1046084000,184000,183300,184000,183300,20
|
|
20240903,122800,1042408900,183300,183300,184000,183300,22
|
|
20240903,122700,1038369200,183400,183400,183400,183400,2
|
|
20240903,122600,1038002400,184000,183400,184000,183300,32
|
|
20240903,122500,1032125500,183400,183400,184000,183300,25
|
|
20240903,122400,1027534600,183300,183300,183300,183300,3
|
|
20240903,122300,1026984700,183400,183600,184400,183400,33
|
|
20240903,122200,1020917200,183600,183500,183700,183500,15
|
|
20240903,122100,1018163400,184400,184300,184400,184300,11
|
|
20240903,122000,1016135200,184400,184300,184400,184300,12
|
|
20240903,121900,1013923300,183400,184400,184400,183400,6
|
|
20240903,121800,1012819800,184400,183500,184400,183500,11
|
|
20240903,121700,1010793200,184200,184100,184200,183400,9
|
|
20240903,121600,1009141100,184400,183300,184400,183300,39
|
|
20240903,121500,1001960300,184300,184300,184300,184300,12
|
|
20240903,121400,999748700,184300,183900,184300,183900,10
|
|
20240903,121300,997908900,183900,183900,184200,183900,23
|
|
20240903,121200,993675000,183900,183900,183900,183900,5
|
|
20240903,121100,992755500,183900,183200,183900,183200,10
|
|
20240903,121000,990921400,183200,183300,184200,183200,72
|
|
20240903,120900,977711400,183300,183300,183300,183300,2
|
|
20240903,120800,977344800,184100,184100,184200,184100,10
|
|
20240903,120700,975503600,184200,183200,184200,183200,12
|
|
20240903,120600,973302300,184300,184000,184300,184000,15
|
|
20240903,120500,970538700,184000,184000,184000,184000,8
|
|
20240903,120400,969066700,183900,183900,184000,183900,12
|
|
20240903,120300,966859700,183900,183800,183900,183800,6
|
|
20240903,120200,965756500,183800,183800,183900,183800,11
|
|
20240903,120100,963734400,183800,183800,183800,183700,9
|
|
20240903,120000,962080500,183900,183800,183900,183800,17
|
|
20240903,115900,958954600,183800,183800,183800,183800,7
|
|
20240903,115800,957668000,183800,183800,183800,183300,21
|
|
20240903,115700,953814200,183800,183200,183800,183200,10
|
|
20240903,115600,951976800,183800,183200,183800,183200,51
|
|
20240903,115500,942631800,183100,183100,183800,183000,19
|
|
20240903,115400,939147300,183200,183100,183200,183100,14
|
|
20240903,115300,936582700,183800,183000,183800,183000,21
|
|
20240903,115200,932728500,182900,183300,183400,182700,24
|
|
20240903,115100,928334600,182700,182700,182700,182700,3
|
|
20240903,115000,927786500,182700,183300,183300,182700,25
|
|
20240903,114900,923210000,182700,182700,182700,182700,9
|
|
20240903,114800,921565700,182600,183200,183300,182500,219
|
|
20240903,114700,881522600,183300,183200,183700,183100,97
|
|
20240903,114600,863739600,183100,183900,183900,183100,10
|
|
20240903,114500,861907800,183900,183000,183900,183000,11
|
|
20240903,114400,859887600,183000,183900,183900,183000,9
|
|
20240903,114300,858238800,183800,183000,183800,183000,24
|
|
20240903,114200,853835600,183000,183600,183600,183000,360
|
|
20240903,114100,787863600,183600,183800,183800,183600,106
|
|
20240903,114000,768388700,183800,183800,183900,183800,24
|
|
20240903,113900,763976000,183800,183900,183900,183800,11
|
|
20240903,113800,761953400,183800,183900,183900,183800,10
|
|
20240903,113700,760115200,183800,183900,183900,183800,24
|
|
20240903,113600,755702500,183800,183800,183800,183800,2
|
|
20240903,113500,755334900,183800,184000,184000,183800,17
|
|
20240903,113400,752208700,183800,184000,184000,183800,16
|
|
20240903,113300,749265100,184000,183900,184000,183900,7
|
|
20240903,113200,747977300,183900,184400,184500,183900,19
|
|
20240903,113100,744476300,183800,183900,183900,183800,11
|
|
20240903,113000,742453600,184400,183900,184400,183900,16
|
|
20240903,112900,739504700,184500,184500,184500,184500,9
|
|
20240903,112800,737844200,183800,183800,183800,183800,11
|
|
20240903,112700,735822400,183800,183700,184500,183700,43
|
|
20240903,112600,727909200,183800,183800,183800,183800,7
|
|
20240903,112500,726622600,183800,183900,184900,183800,25
|
|
20240903,112400,722014300,183900,184800,184800,183900,18
|
|
20240903,112300,718691500,183900,183900,183900,183900,7
|
|
20240903,112200,717404200,184000,184000,184800,184000,29
|
|
20240903,112100,712061800,184000,184000,184000,184000,27
|
|
20240903,112000,707093800,184700,184100,184700,184000,20
|
|
20240903,111900,703405300,184000,184800,184800,184000,21
|
|
20240903,111800,699529600,184300,184300,184300,184300,2
|
|
20240903,111700,699161000,184300,184200,184800,184200,31
|
|
20240903,111600,693441300,184100,184800,184800,184100,15
|
|
20240903,111500,690673000,184300,184300,184300,184300,2
|
|
20240903,111400,690304400,184300,184300,184300,184300,11
|
|
20240903,111300,688277100,184300,184200,184300,184100,40
|
|
20240903,111200,680909300,184100,184100,184100,184100,3
|
|
20240903,111100,680357000,184100,184100,184200,184100,12
|
|
20240903,111000,678147700,184100,184200,184200,184100,8
|
|
20240903,110900,676674200,184100,184900,184900,184100,14
|
|
20240903,110800,674088000,184100,184100,184100,184100,9
|
|
20240903,110700,672431100,184100,184800,184900,184100,30
|
|
20240903,110600,666894100,184800,184800,184800,184800,7
|
|
20240903,110500,665600500,184100,184100,184100,184100,10
|
|
20240903,110400,663759500,184800,184800,184800,184000,23
|
|
20240903,110300,659515500,184100,184100,184100,184100,4
|
|
20240903,110200,658779100,184800,184000,184800,184000,22
|
|
20240903,110100,654716600,184900,184600,184900,184600,16
|
|
20240903,110000,651759900,184700,184800,184800,184700,3
|
|
20240903,105900,651205700,184700,183900,184700,183900,12
|
|
20240903,105800,648990900,184800,184800,184800,184800,2
|
|
20240903,105700,648621300,184800,183900,184800,183900,14
|
|
20240903,105600,646036800,183900,184000,184800,183900,21
|
|
20240903,105500,642166400,184100,184900,184900,184100,10
|
|
20240903,105400,640323800,184800,184100,184800,184100,16
|
|
20240903,105300,637368400,184200,184900,184900,184200,17
|
|
20240903,105200,634230700,184800,184800,184800,184800,7
|
|
20240903,105100,632937100,184800,184700,184800,184700,17
|
|
20240903,105000,629796300,184800,184700,184800,184700,6
|
|
20240903,104900,628687800,184700,184800,184800,184600,11
|
|
20240903,104800,626656600,184600,184000,184600,184000,14
|
|
20240903,104700,624077000,184600,184500,184600,184500,7
|
|
20240903,104600,622785200,184600,184600,184600,184600,11
|
|
20240903,104500,620754600,184500,184500,184500,184500,11
|
|
20240903,104400,618725100,184600,183900,184600,183800,10
|
|
20240903,104300,616881800,184500,184500,184600,184500,11
|
|
20240903,104200,614852100,184500,184500,184500,183900,10
|
|
20240903,104100,613008300,184500,183900,184500,183900,13
|
|
20240903,104000,610611000,184500,184500,184500,184500,6
|
|
20240903,103900,609504000,184500,184600,184600,183800,18
|
|
20240903,103800,606183800,184600,183900,184700,183900,15
|
|
20240903,103700,603417300,184400,184500,184600,184400,10
|
|
20240903,103600,601572800,184400,183900,184400,183800,14
|
|
20240903,103500,598996400,183800,184600,184700,183800,25
|
|
20240903,103400,594385000,184600,184400,184600,184400,10
|
|
20240903,103300,592540600,184400,183700,184400,183700,13
|
|
20240903,103200,590149700,183700,183700,183700,183700,2
|
|
20240903,103100,589782300,183700,184400,184400,183700,24
|
|
20240903,103000,585361600,183700,184400,184500,183700,28
|
|
20240903,102900,580206400,183700,183700,183700,183700,5
|
|
20240903,102800,579287900,183700,184400,184400,183700,19
|
|
20240903,102700,575789200,183700,183800,183800,183700,11
|
|
20240903,102600,573767600,184500,183800,184500,183800,15
|
|
20240903,102500,571003600,183800,184800,184800,183800,21
|
|
20240903,102400,567129800,184800,183800,184800,183800,13
|
|
20240903,102300,564738400,184900,183700,184900,183700,12
|
|
20240903,102200,562524400,183700,183900,183900,183700,9
|
|
20240903,102100,560870700,184600,183800,184600,183800,24
|
|
20240903,102000,556449900,184600,183800,184600,183800,15
|
|
20240903,101900,553683300,183800,183800,183800,183800,9
|
|
20240903,101800,552029100,184600,184500,184600,183800,67
|
|
20240903,101700,539700000,184500,184500,184500,184500,3
|
|
20240903,101600,539146500,184500,184500,184500,184500,10
|
|
20240903,101500,537301500,184600,183900,184600,183800,21
|
|
20240903,101400,533432500,183800,183800,183800,183800,2
|
|
20240903,101300,533064900,183800,184500,184500,183800,18
|
|
20240903,101200,529748800,183700,183700,183700,183700,18
|
|
20240903,101100,526442200,184500,183800,184500,183800,22
|
|
20240903,101000,522385300,183700,184400,184400,183700,17
|
|
20240903,100900,519255400,183700,183700,183700,183700,40
|
|
20240903,100800,511907400,184500,183700,184500,183700,17
|
|
20240903,100700,508773300,183800,183800,183800,183800,9
|
|
20240903,100600,507119100,184600,184600,184600,183800,19
|
|
20240903,100500,503618700,183900,183800,184600,183800,19
|
|
20240903,100400,500115000,183800,184600,184600,183800,12
|
|
20240903,100300,497905400,184600,183800,184600,183800,18
|
|
20240903,100200,494590600,184600,184500,184600,183700,21
|
|
20240903,100100,490717900,184500,184000,184500,183700,96
|
|
20240903,100000,473058100,184400,184200,184400,184000,99
|
|
20240903,095900,454830200,184100,184100,184100,184100,11
|
|
20240903,095800,452805100,184100,184000,184100,184000,24
|
|
20240903,095700,448388200,184100,184300,184300,184100,14
|
|
20240903,095600,445808400,184300,184400,184400,184300,40
|
|
20240903,095500,438433100,184300,184200,184300,184200,40
|
|
20240903,095400,431061900,184200,184300,184300,184200,20
|
|
20240903,095300,427376300,184400,184400,184500,184400,20
|
|
20240903,095200,423687500,184400,184500,184500,184400,25
|
|
20240903,095100,419076300,184400,184600,184600,184400,17
|
|
20240903,095000,415941100,184600,184600,184600,184600,11
|
|
20240903,094900,413910500,184500,184800,184800,184500,31
|
|
20240903,094800,408185500,184800,184700,184800,184600,28
|
|
20240903,094700,403014100,184800,184700,184800,184700,23
|
|
20240903,094600,398764200,184700,184700,184700,184600,23
|
|
20240903,094500,394516900,184700,184500,184700,184400,45
|
|
20240903,094400,386209500,184500,184500,184500,184400,30
|
|
20240903,094300,380675600,184500,184400,184500,184300,26
|
|
20240903,094200,375880500,184400,184400,184500,184200,48
|
|
20240903,094100,367028500,184600,184400,184600,184400,20
|
|
20240903,094000,363337100,184400,184700,184700,184400,20
|
|
20240903,093900,359645500,184900,184900,185000,184900,18
|
|
20240903,093800,356316800,184500,184400,184500,184300,34
|
|
20240903,093700,350045900,184400,184300,184400,184300,28
|
|
20240903,093600,344884300,184200,184500,184500,184200,36
|
|
20240903,093500,338252500,184500,184300,184500,184200,33
|
|
20240903,093400,332171300,184300,184300,184300,184300,26
|
|
20240903,093300,327379500,184400,184400,184500,183800,37
|
|
20240903,093200,320557900,184800,183300,184800,183100,70
|
|
20240903,093100,307708900,183300,183200,184000,183100,223
|
|
20240903,093000,266858800,183200,183600,184300,183000,202
|
|
20240903,092900,229820000,183600,183700,185700,183600,180
|
|
20240903,092800,196709900,183900,185000,185000,183900,210
|
|
20240903,092700,157958200,185000,186100,186600,185000,217
|
|
20240903,092600,117694200,186700,186700,186700,186700,0
|
|
20240903,092500,117694200,186700,186700,186700,186700,20
|
|
20240903,092400,113960200,186800,187600,187600,186800,16
|
|
20240903,092300,110964200,187600,186800,187600,186800,10
|
|
20240903,092200,109092200,185900,186100,187500,185900,45
|
|
20240903,092100,100701100,186100,186500,186500,186100,43
|
|
20240903,092000,92696400,186500,186400,186500,186100,20
|
|
20240903,091900,88971300,186500,187600,187600,186500,18
|
|
20240903,091800,85600000,186700,186700,186700,186700,4
|
|
20240903,091700,84853200,186700,186700,186700,186700,7
|
|
20240903,091600,83546300,186400,186400,186400,186400,10
|
|
20240903,091500,81682300,186100,187700,187700,186100,106
|
|
20240903,091400,61845600,186600,187700,187700,186400,53
|
|
20240903,091300,51949000,186700,186800,186800,186700,9
|
|
20240903,091200,50268500,186700,186300,186700,186300,6
|
|
20240903,091100,49150300,186200,187900,187900,186200,22
|
|
20240903,091000,45031100,187300,187300,187300,187300,1
|
|
20240903,090900,44843800,187200,187200,187900,187200,75
|
|
20240903,090800,30794200,187300,187200,187300,187200,9
|
|
20240903,090700,29108900,187200,187100,188000,187100,18
|
|
20240903,090600,25730800,187000,186700,187000,186700,41
|
|
20240903,090500,18070000,186800,186800,186800,186800,0
|
|
20240903,090400,18070000,186800,185400,186800,185400,17
|
|
20240903,090300,14902700,186900,186100,186900,186100,46
|
|
20240903,090200,6310700,186100,185300,186100,185300,16
|
|
20240903,090100,3337100,185100,185000,186000,185000,8
|
|
20240903,090000,1855600,184600,186100,186200,184600,10
|