662 lines
34 KiB
CSV
662 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,195900,814909900,71400,71400,71400,71400,389
|
|
20240902,195800,814909900,71400,71400,71400,71400,0
|
|
20240902,195700,814909900,71400,71400,71400,71400,0
|
|
20240902,195600,814909900,71400,71400,71400,71400,0
|
|
20240902,195500,814909900,71400,71400,71400,71400,0
|
|
20240902,195400,814909900,71400,71400,71400,71400,0
|
|
20240902,195300,814909900,71400,71400,71400,71400,0
|
|
20240902,195200,814909900,71400,71400,71400,71400,0
|
|
20240902,195100,814909900,71400,71400,71400,71400,0
|
|
20240902,195000,814909900,71400,71400,71400,71400,0
|
|
20240902,194900,814909900,71400,71400,71400,71400,0
|
|
20240902,194800,814909900,71400,71400,71400,71400,0
|
|
20240902,194700,814909900,71400,71400,71400,71400,0
|
|
20240902,194600,814909900,71400,71400,71400,71400,0
|
|
20240902,194500,814909900,71400,71400,71400,71400,0
|
|
20240902,194400,814909900,71400,71400,71400,71400,0
|
|
20240902,194300,814909900,71400,71400,71400,71400,0
|
|
20240902,194200,814909900,71400,71400,71400,71400,0
|
|
20240902,194100,814909900,71400,71400,71400,71400,0
|
|
20240902,194000,814909900,71400,71400,71400,71400,0
|
|
20240902,193900,814909900,71400,71400,71400,71400,0
|
|
20240902,193800,814909900,71400,71400,71400,71400,0
|
|
20240902,193700,814909900,71400,71400,71400,71400,0
|
|
20240902,193600,814909900,71400,71400,71400,71400,0
|
|
20240902,193500,814909900,71400,71400,71400,71400,0
|
|
20240902,193400,814909900,71400,71400,71400,71400,0
|
|
20240902,193300,814909900,71400,71400,71400,71400,0
|
|
20240902,193200,814909900,71400,71400,71400,71400,0
|
|
20240902,193100,814909900,71400,71400,71400,71400,0
|
|
20240902,193000,814909900,71400,71400,71400,71400,0
|
|
20240902,192900,814909900,71400,71400,71400,71400,389
|
|
20240902,192800,814909900,71400,71400,71400,71400,0
|
|
20240902,192700,814909900,71400,71400,71400,71400,0
|
|
20240902,192600,814909900,71400,71400,71400,71400,0
|
|
20240902,192500,814909900,71400,71400,71400,71400,0
|
|
20240902,192400,814909900,71400,71400,71400,71400,0
|
|
20240902,192300,814909900,71400,71400,71400,71400,0
|
|
20240902,192200,814909900,71400,71400,71400,71400,0
|
|
20240902,192100,814909900,71400,71400,71400,71400,0
|
|
20240902,192000,814909900,71400,71400,71400,71400,0
|
|
20240902,191900,814909900,71400,71400,71400,71400,0
|
|
20240902,191800,814909900,71400,71400,71400,71400,0
|
|
20240902,191700,814909900,71400,71400,71400,71400,0
|
|
20240902,191600,814909900,71400,71400,71400,71400,0
|
|
20240902,191500,814909900,71400,71400,71400,71400,0
|
|
20240902,191400,814909900,71400,71400,71400,71400,0
|
|
20240902,191300,814909900,71400,71400,71400,71400,0
|
|
20240902,191200,814909900,71400,71400,71400,71400,0
|
|
20240902,191100,814909900,71400,71400,71400,71400,0
|
|
20240902,191000,814909900,71400,71400,71400,71400,0
|
|
20240902,190900,814909900,71400,71400,71400,71400,0
|
|
20240902,190800,814909900,71400,71400,71400,71400,0
|
|
20240902,190700,814909900,71400,71400,71400,71400,0
|
|
20240902,190600,814909900,71400,71400,71400,71400,0
|
|
20240902,190500,814909900,71400,71400,71400,71400,0
|
|
20240902,190400,814909900,71400,71400,71400,71400,0
|
|
20240902,190300,814909900,71400,71400,71400,71400,0
|
|
20240902,190200,814909900,71400,71400,71400,71400,0
|
|
20240902,190100,814909900,71400,71400,71400,71400,0
|
|
20240902,190000,814909900,71400,71400,71400,71400,0
|
|
20240902,185900,814909900,71400,71400,71400,71400,389
|
|
20240902,185800,814909900,71400,71400,71400,71400,0
|
|
20240902,185700,814909900,71400,71400,71400,71400,0
|
|
20240902,185600,814909900,71400,71400,71400,71400,0
|
|
20240902,185500,814909900,71400,71400,71400,71400,0
|
|
20240902,185400,814909900,71400,71400,71400,71400,0
|
|
20240902,185300,814909900,71400,71400,71400,71400,0
|
|
20240902,185200,814909900,71400,71400,71400,71400,0
|
|
20240902,185100,814909900,71400,71400,71400,71400,0
|
|
20240902,185000,814909900,71400,71400,71400,71400,0
|
|
20240902,184900,814909900,71400,71400,71400,71400,0
|
|
20240902,184800,814909900,71400,71400,71400,71400,0
|
|
20240902,184700,814909900,71400,71400,71400,71400,0
|
|
20240902,184600,814909900,71400,71400,71400,71400,0
|
|
20240902,184500,814909900,71400,71400,71400,71400,0
|
|
20240902,184400,814909900,71400,71400,71400,71400,0
|
|
20240902,184300,814909900,71400,71400,71400,71400,0
|
|
20240902,184200,814909900,71400,71400,71400,71400,0
|
|
20240902,184100,814909900,71400,71400,71400,71400,0
|
|
20240902,184000,814909900,71400,71400,71400,71400,0
|
|
20240902,183900,814909900,71400,71400,71400,71400,0
|
|
20240902,183800,814909900,71400,71400,71400,71400,0
|
|
20240902,183700,814909900,71400,71400,71400,71400,0
|
|
20240902,183600,814909900,71400,71400,71400,71400,0
|
|
20240902,183500,814909900,71400,71400,71400,71400,0
|
|
20240902,183400,814909900,71400,71400,71400,71400,0
|
|
20240902,183300,814909900,71400,71400,71400,71400,0
|
|
20240902,183200,814909900,71400,71400,71400,71400,0
|
|
20240902,183100,814909900,71400,71400,71400,71400,0
|
|
20240902,183000,814909900,71400,71400,71400,71400,0
|
|
20240902,182900,814909900,71400,71400,71400,71400,389
|
|
20240902,182800,814909900,71400,71400,71400,71400,0
|
|
20240902,182700,814909900,71400,71400,71400,71400,0
|
|
20240902,182600,814909900,71400,71400,71400,71400,0
|
|
20240902,182500,814909900,71400,71400,71400,71400,0
|
|
20240902,182400,814909900,71400,71400,71400,71400,0
|
|
20240902,182300,814909900,71400,71400,71400,71400,0
|
|
20240902,182200,814909900,71400,71400,71400,71400,0
|
|
20240902,182100,814909900,71400,71400,71400,71400,0
|
|
20240902,182000,814909900,71400,71400,71400,71400,0
|
|
20240902,181900,814909900,71400,71400,71400,71400,0
|
|
20240902,181800,814909900,71400,71400,71400,71400,0
|
|
20240902,181700,814909900,71400,71400,71400,71400,0
|
|
20240902,181600,814909900,71400,71400,71400,71400,0
|
|
20240902,181500,814909900,71400,71400,71400,71400,0
|
|
20240902,181400,814909900,71400,71400,71400,71400,0
|
|
20240902,181300,814909900,71400,71400,71400,71400,0
|
|
20240902,181200,814909900,71400,71400,71400,71400,0
|
|
20240902,181100,814909900,71400,71400,71400,71400,0
|
|
20240902,181000,814909900,71400,71400,71400,71400,0
|
|
20240902,180900,814909900,71400,71400,71400,71400,0
|
|
20240902,180800,814909900,71400,71400,71400,71400,0
|
|
20240902,180700,814909900,71400,71400,71400,71400,0
|
|
20240902,180600,814909900,71400,71400,71400,71400,0
|
|
20240902,180500,814909900,71400,71400,71400,71400,0
|
|
20240902,180400,814909900,71400,71400,71400,71400,0
|
|
20240902,180300,814909900,71400,71400,71400,71400,0
|
|
20240902,180200,814909900,71400,71400,71400,71400,0
|
|
20240902,180100,814909900,71400,71400,71400,71400,0
|
|
20240902,180000,814909900,71400,71400,71400,71400,0
|
|
20240902,175900,814909900,71400,71400,71400,71400,389
|
|
20240902,175800,814909900,71400,71400,71400,71400,0
|
|
20240902,175700,814909900,71400,71400,71400,71400,0
|
|
20240902,175600,814909900,71400,71400,71400,71400,0
|
|
20240902,175500,814909900,71400,71400,71400,71400,0
|
|
20240902,175400,814909900,71400,71400,71400,71400,0
|
|
20240902,175300,814909900,71400,71400,71400,71400,0
|
|
20240902,175200,814909900,71400,71400,71400,71400,0
|
|
20240902,175100,814909900,71400,71400,71400,71400,0
|
|
20240902,175000,814909900,71400,71400,71400,71400,0
|
|
20240902,174900,814909900,71400,71400,71400,71400,0
|
|
20240902,174800,814909900,71400,71400,71400,71400,0
|
|
20240902,174700,814909900,71400,71400,71400,71400,0
|
|
20240902,174600,814909900,71400,71400,71400,71400,0
|
|
20240902,174500,814909900,71400,71400,71400,71400,0
|
|
20240902,174400,814909900,71400,71400,71400,71400,0
|
|
20240902,174300,814909900,71400,71400,71400,71400,0
|
|
20240902,174200,814909900,71400,71400,71400,71400,0
|
|
20240902,174100,814909900,71400,71400,71400,71400,0
|
|
20240902,174000,814909900,71400,71400,71400,71400,0
|
|
20240902,173900,814909900,71400,71400,71400,71400,0
|
|
20240902,173800,814909900,71400,71400,71400,71400,0
|
|
20240902,173700,814909900,71400,71400,71400,71400,0
|
|
20240902,173600,814909900,71400,71400,71400,71400,0
|
|
20240902,173500,814909900,71400,71400,71400,71400,0
|
|
20240902,173400,814909900,71400,71400,71400,71400,0
|
|
20240902,173300,814909900,71400,71400,71400,71400,0
|
|
20240902,173200,814909900,71400,71400,71400,71400,0
|
|
20240902,173100,814909900,71400,71400,71400,71400,0
|
|
20240902,173000,814909900,71400,71400,71400,71400,0
|
|
20240902,172900,814909900,71400,71400,71400,71400,389
|
|
20240902,172800,814909900,71400,71400,71400,71400,0
|
|
20240902,172700,814909900,71400,71400,71400,71400,0
|
|
20240902,172600,814909900,71400,71400,71400,71400,0
|
|
20240902,172500,814909900,71400,71400,71400,71400,0
|
|
20240902,172400,814909900,71400,71400,71400,71400,0
|
|
20240902,172300,814909900,71400,71400,71400,71400,0
|
|
20240902,172200,814909900,71400,71400,71400,71400,0
|
|
20240902,172100,814909900,71400,71400,71400,71400,0
|
|
20240902,172000,814909900,71400,71400,71400,71400,0
|
|
20240902,171900,814909900,71400,71400,71400,71400,0
|
|
20240902,171800,814909900,71400,71400,71400,71400,0
|
|
20240902,171700,814909900,71400,71400,71400,71400,0
|
|
20240902,171600,814909900,71400,71400,71400,71400,0
|
|
20240902,171500,814909900,71400,71400,71400,71400,0
|
|
20240902,171400,814909900,71400,71400,71400,71400,0
|
|
20240902,171300,814909900,71400,71400,71400,71400,0
|
|
20240902,171200,814909900,71400,71400,71400,71400,0
|
|
20240902,171100,814909900,71400,71400,71400,71400,0
|
|
20240902,171000,814909900,71400,71400,71400,71400,0
|
|
20240902,170900,814909900,71400,71400,71400,71400,0
|
|
20240902,170800,814909900,71400,71400,71400,71400,0
|
|
20240902,170700,814909900,71400,71400,71400,71400,0
|
|
20240902,170600,814909900,71400,71400,71400,71400,0
|
|
20240902,170500,814909900,71400,71400,71400,71400,0
|
|
20240902,170400,814909900,71400,71400,71400,71400,0
|
|
20240902,170300,814909900,71400,71400,71400,71400,0
|
|
20240902,170200,814909900,71400,71400,71400,71400,0
|
|
20240902,170100,814909900,71400,71400,71400,71400,0
|
|
20240902,170000,814909900,71400,71400,71400,71400,0
|
|
20240902,165900,814909900,71400,71400,71400,71400,389
|
|
20240902,165800,814909900,71400,71400,71400,71400,0
|
|
20240902,165700,814909900,71400,71400,71400,71400,0
|
|
20240902,165600,814909900,71400,71400,71400,71400,0
|
|
20240902,165500,814909900,71400,71400,71400,71400,0
|
|
20240902,165400,814909900,71400,71400,71400,71400,0
|
|
20240902,165300,814909900,71400,71400,71400,71400,0
|
|
20240902,165200,814909900,71400,71400,71400,71400,0
|
|
20240902,165100,814909900,71400,71400,71400,71400,0
|
|
20240902,165000,814909900,71400,71400,71400,71400,0
|
|
20240902,164900,814909900,71400,71400,71400,71400,0
|
|
20240902,164800,814909900,71400,71400,71400,71400,0
|
|
20240902,164700,814909900,71400,71400,71400,71400,0
|
|
20240902,164600,814909900,71400,71400,71400,71400,0
|
|
20240902,164500,814909900,71400,71400,71400,71400,0
|
|
20240902,164400,814909900,71400,71400,71400,71400,0
|
|
20240902,164300,814909900,71400,71400,71400,71400,0
|
|
20240902,164200,814909900,71400,71400,71400,71400,0
|
|
20240902,164100,814909900,71400,71400,71400,71400,0
|
|
20240902,164000,814909900,71400,71400,71400,71400,0
|
|
20240902,163900,814909900,71400,71400,71400,71400,0
|
|
20240902,163800,814909900,71400,71400,71400,71400,0
|
|
20240902,163700,814909900,71400,71400,71400,71400,0
|
|
20240902,163600,814909900,71400,71400,71400,71400,0
|
|
20240902,163500,814909900,71400,71400,71400,71400,0
|
|
20240902,163400,814909900,71400,71400,71400,71400,0
|
|
20240902,163300,814909900,71400,71400,71400,71400,0
|
|
20240902,163200,814909900,71400,71400,71400,71400,0
|
|
20240902,163100,814909900,71400,71400,71400,71400,0
|
|
20240902,163000,814909900,71400,71400,71400,71400,0
|
|
20240902,162900,814909900,71400,71400,71400,71400,389
|
|
20240902,162800,814909900,71400,71400,71400,71400,0
|
|
20240902,162700,814909900,71400,71400,71400,71400,0
|
|
20240902,162600,814909900,71400,71400,71400,71400,0
|
|
20240902,162500,814909900,71400,71400,71400,71400,0
|
|
20240902,162400,814909900,71400,71400,71400,71400,0
|
|
20240902,162300,814909900,71400,71400,71400,71400,0
|
|
20240902,162200,814909900,71400,71400,71400,71400,0
|
|
20240902,162100,814909900,71400,71400,71400,71400,0
|
|
20240902,162000,814909900,71400,71400,71400,71400,0
|
|
20240902,161900,814909900,71400,71400,71400,71400,0
|
|
20240902,161800,814909900,71400,71400,71400,71400,0
|
|
20240902,161700,814909900,71400,71400,71400,71400,0
|
|
20240902,161600,814909900,71400,71400,71400,71400,0
|
|
20240902,161500,814909900,71400,71400,71400,71400,0
|
|
20240902,161400,814909900,71400,71400,71400,71400,0
|
|
20240902,161300,814909900,71400,71400,71400,71400,0
|
|
20240902,161200,814909900,71400,71400,71400,71400,0
|
|
20240902,161100,814909900,71400,71400,71400,71400,0
|
|
20240902,161000,814909900,71400,71400,71400,71400,0
|
|
20240902,160900,814909900,71400,71400,71400,71400,0
|
|
20240902,160800,814909900,71400,71400,71400,71400,0
|
|
20240902,160700,814909900,71400,71400,71400,71400,0
|
|
20240902,160600,814909900,71400,71400,71400,71400,0
|
|
20240902,160500,814909900,71400,71400,71400,71400,0
|
|
20240902,160400,814909900,71400,71400,71400,71400,0
|
|
20240902,160300,814909900,71400,71400,71400,71400,0
|
|
20240902,160200,814909900,71400,71400,71400,71400,0
|
|
20240902,160100,814909900,71400,71400,71400,71400,0
|
|
20240902,160000,814909900,71400,71400,71400,71400,0
|
|
20240902,155900,814909900,71400,71400,71400,71400,389
|
|
20240902,155800,814909900,71400,71400,71400,71400,0
|
|
20240902,155700,814909900,71400,71400,71400,71400,0
|
|
20240902,155600,814909900,71400,71400,71400,71400,0
|
|
20240902,155500,814909900,71400,71400,71400,71400,0
|
|
20240902,155400,814909900,71400,71400,71400,71400,0
|
|
20240902,155300,814909900,71400,71400,71400,71400,0
|
|
20240902,155200,814909900,71400,71400,71400,71400,0
|
|
20240902,155100,814909900,71400,71400,71400,71400,0
|
|
20240902,155000,814909900,71400,71400,71400,71400,0
|
|
20240902,154900,814909900,71400,71400,71400,71400,0
|
|
20240902,154800,814909900,71400,71400,71400,71400,0
|
|
20240902,154700,814909900,71400,71400,71400,71400,0
|
|
20240902,154600,814909900,71400,71400,71400,71400,0
|
|
20240902,154500,814909900,71400,71400,71400,71400,0
|
|
20240902,154400,814909900,71400,71400,71400,71400,0
|
|
20240902,154300,814909900,71400,71400,71400,71400,0
|
|
20240902,154200,814909900,71400,71400,71400,71400,0
|
|
20240902,154100,814909900,71400,71400,71400,71400,0
|
|
20240902,154000,814909900,71400,71400,71400,71400,0
|
|
20240902,153900,814909900,71400,71400,71400,71400,0
|
|
20240902,153800,814909900,71400,71400,71400,71400,0
|
|
20240902,153700,814909900,71400,71400,71400,71400,0
|
|
20240902,153600,814909900,71400,71400,71400,71400,0
|
|
20240902,153500,814909900,71400,71400,71400,71400,0
|
|
20240902,153400,814909900,71400,71400,71400,71400,0
|
|
20240902,153300,814909900,71400,71400,71400,71400,0
|
|
20240902,153200,814909900,71400,71400,71400,71400,0
|
|
20240902,153100,814909900,71400,71400,71400,71400,0
|
|
20240902,153000,814909900,71400,71400,71400,71400,389
|
|
20240902,152900,787135300,71000,71000,71000,71000,0
|
|
20240902,152800,787135300,71000,71000,71000,71000,0
|
|
20240902,152700,787135300,71000,71000,71000,71000,0
|
|
20240902,152600,787135300,71000,71000,71000,71000,0
|
|
20240902,152500,787135300,71000,71000,71000,71000,0
|
|
20240902,152400,787135300,71000,71000,71000,71000,0
|
|
20240902,152300,787135300,71000,71000,71000,71000,0
|
|
20240902,152200,787135300,71000,71000,71000,71000,0
|
|
20240902,152100,787135300,71000,71000,71000,71000,0
|
|
20240902,152000,787135300,71000,71000,71000,71000,0
|
|
20240902,151900,787135300,71000,71000,71000,71000,12
|
|
20240902,151800,786283300,71000,71000,71000,70900,6
|
|
20240902,151700,785857500,71000,71000,71000,71000,1
|
|
20240902,151600,785786500,70900,70900,70900,70900,2
|
|
20240902,151500,785644700,70900,70900,70900,70900,9
|
|
20240902,151400,785006600,71000,71000,71000,71000,2
|
|
20240902,151300,784864600,71100,71100,71100,71100,1
|
|
20240902,151200,784793500,71000,71000,71000,71000,60
|
|
20240902,151100,780533500,70900,70900,70900,70900,0
|
|
20240902,151000,780533500,70900,70900,70900,70900,0
|
|
20240902,150900,780533500,70900,70900,70900,70900,9
|
|
20240902,150800,779895400,71000,71000,71000,71000,7
|
|
20240902,150700,779398400,71000,71100,71100,71000,109
|
|
20240902,150600,771659200,71100,71100,71100,71100,0
|
|
20240902,150500,771659200,71100,71100,71100,71100,11
|
|
20240902,150400,770877100,71100,71100,71100,71100,0
|
|
20240902,150300,770877100,71100,71100,71100,71100,0
|
|
20240902,150200,770877100,71100,71100,71100,71100,0
|
|
20240902,150100,770877100,71100,71100,71100,71100,14
|
|
20240902,150000,769881700,71100,71000,71100,71000,19
|
|
20240902,145900,768532000,71200,71100,71200,71100,2
|
|
20240902,145800,768389700,71100,71100,71100,71100,0
|
|
20240902,145700,768389700,71100,71100,71100,71100,76
|
|
20240902,145600,762986100,71200,71100,71200,71100,2
|
|
20240902,145500,762843800,71200,71000,71200,71000,10
|
|
20240902,145400,762133600,71000,71000,71000,71000,0
|
|
20240902,145300,762133600,71000,71000,71000,71000,2
|
|
20240902,145200,761991600,70900,70900,70900,70900,116
|
|
20240902,145100,753767200,70800,70800,70800,70800,14
|
|
20240902,145000,752776000,70800,70900,70900,70800,105
|
|
20240902,144900,745341700,71000,70900,71000,70900,110
|
|
20240902,144800,737542600,70900,70900,70900,70900,0
|
|
20240902,144700,737542600,70900,70900,70900,70900,0
|
|
20240902,144600,737542600,70900,71000,71000,70900,101
|
|
20240902,144500,730381600,71000,71100,71100,71000,67
|
|
20240902,144400,725623100,71000,71000,71000,71000,10
|
|
20240902,144300,724913100,71000,71000,71000,71000,26
|
|
20240902,144200,723067100,71000,71000,71000,71000,65
|
|
20240902,144100,718452100,71000,71100,71100,71000,115
|
|
20240902,144000,710285500,71100,71100,71100,71100,0
|
|
20240902,143900,710285500,71100,71100,71100,71100,6
|
|
20240902,143800,709858900,71100,71100,71100,71100,0
|
|
20240902,143700,709858900,71100,71100,71100,71100,0
|
|
20240902,143600,709858900,71100,71100,71100,71100,1
|
|
20240902,143500,709787800,71200,71200,71200,71200,0
|
|
20240902,143400,709787800,71200,71200,71200,71200,0
|
|
20240902,143300,709787800,71200,71200,71200,71200,0
|
|
20240902,143200,709787800,71200,71200,71200,71200,44
|
|
20240902,143100,706655000,71200,71200,71200,71200,0
|
|
20240902,143000,706655000,71200,71200,71200,71200,0
|
|
20240902,142900,706655000,71200,71200,71200,71200,0
|
|
20240902,142800,706655000,71200,71200,71200,71200,10
|
|
20240902,142700,705943000,71200,71200,71200,71200,0
|
|
20240902,142600,705943000,71200,71200,71200,71200,0
|
|
20240902,142500,705943000,71200,71200,71200,71200,1
|
|
20240902,142400,705871800,71400,71400,71400,71400,0
|
|
20240902,142300,705871800,71400,71400,71400,71400,0
|
|
20240902,142200,705871800,71400,71400,71400,71400,0
|
|
20240902,142100,705871800,71400,71400,71400,71400,0
|
|
20240902,142000,705871800,71400,71400,71400,71400,0
|
|
20240902,141900,705871800,71400,71300,71400,71300,10
|
|
20240902,141800,705158600,71300,71300,71300,71300,1
|
|
20240902,141700,705087300,71400,71400,71400,71400,117
|
|
20240902,141600,696733500,71600,71500,71600,71500,2
|
|
20240902,141500,696590400,71500,71300,71500,71300,34
|
|
20240902,141400,694162800,71200,71200,71200,71200,0
|
|
20240902,141300,694162800,71200,71300,71300,71200,13
|
|
20240902,141200,693237100,71400,71400,71400,71400,0
|
|
20240902,141100,693237100,71400,71400,71400,71400,0
|
|
20240902,141000,693237100,71400,71400,71400,71400,1
|
|
20240902,140900,693165700,71600,71600,71600,71600,0
|
|
20240902,140800,693165700,71600,71400,71600,71400,103
|
|
20240902,140700,685797300,71400,71400,71500,71400,6
|
|
20240902,140600,685368800,71600,71400,71600,71400,3
|
|
20240902,140500,685154400,71600,71600,71600,71600,0
|
|
20240902,140400,685154400,71600,71300,71600,71300,29
|
|
20240902,140300,683086400,71300,71300,71300,71300,0
|
|
20240902,140200,683086400,71300,71300,71300,71300,2
|
|
20240902,140100,682943800,71300,71300,71300,71300,0
|
|
20240902,140000,682943800,71300,71300,71300,71300,4
|
|
20240902,135900,682658600,71200,71200,71200,71200,0
|
|
20240902,135800,682658600,71200,71200,71200,71200,0
|
|
20240902,135700,682658600,71200,71200,71200,71200,0
|
|
20240902,135600,682658600,71200,71300,71300,71200,57
|
|
20240902,135500,678596200,71300,71200,71300,71200,10
|
|
20240902,135400,677883400,71200,71200,71200,71200,0
|
|
20240902,135300,677883400,71200,71200,71200,71200,0
|
|
20240902,135200,677883400,71200,71200,71200,71200,1
|
|
20240902,135100,677812200,71200,71200,71200,71200,0
|
|
20240902,135000,677812200,71200,71200,71200,71200,0
|
|
20240902,134900,677812200,71200,71200,71200,71200,0
|
|
20240902,134800,677812200,71200,71200,71200,71200,0
|
|
20240902,134700,677812200,71200,71200,71200,71200,0
|
|
20240902,134600,677812200,71200,71200,71200,71200,0
|
|
20240902,134500,677812200,71200,71200,71200,71200,8
|
|
20240902,134400,677242600,71200,71200,71200,71200,1
|
|
20240902,134300,677171400,71200,71200,71200,71200,0
|
|
20240902,134200,677171400,71200,71200,71200,71200,1
|
|
20240902,134100,677100200,71200,71200,71200,71200,0
|
|
20240902,134000,677100200,71200,71200,71200,71200,0
|
|
20240902,133900,677100200,71200,71200,71200,71200,0
|
|
20240902,133800,677100200,71200,71200,71200,71200,4
|
|
20240902,133700,676815400,71200,71200,71200,71200,0
|
|
20240902,133600,676815400,71200,71200,71200,71200,0
|
|
20240902,133500,676815400,71200,71200,71200,71200,0
|
|
20240902,133400,676815400,71200,71100,71200,71100,2
|
|
20240902,133300,676673100,71000,71000,71000,71000,0
|
|
20240902,133200,676673100,71000,71000,71000,71000,0
|
|
20240902,133100,676673100,71000,71100,71100,71000,100
|
|
20240902,133000,669573000,71200,71200,71200,71200,1
|
|
20240902,132900,669501800,71100,71100,71200,71000,267
|
|
20240902,132800,650527700,71200,71200,71200,71200,0
|
|
20240902,132700,650527700,71200,71100,71200,71100,103
|
|
20240902,132600,643204200,71100,71100,71100,71100,0
|
|
20240902,132500,643204200,71100,71100,71100,71100,111
|
|
20240902,132400,635312100,71200,71200,71200,71200,372
|
|
20240902,132300,608825700,71200,71200,71200,71200,0
|
|
20240902,132200,608825700,71200,71200,71200,71200,4
|
|
20240902,132100,608540900,71200,71200,71200,71200,0
|
|
20240902,132000,608540900,71200,71200,71200,71200,0
|
|
20240902,131900,608540900,71200,71200,71200,71200,22
|
|
20240902,131800,606974500,71300,71300,71300,71300,110
|
|
20240902,131700,599131500,71300,71300,71300,71300,0
|
|
20240902,131600,599131500,71300,71300,71300,71300,10
|
|
20240902,131500,598418500,71400,71400,71400,71400,0
|
|
20240902,131400,598418500,71400,71400,71400,71400,0
|
|
20240902,131300,598418500,71400,71400,71400,71400,37
|
|
20240902,131200,595776700,71400,71400,71400,71400,0
|
|
20240902,131100,595776700,71400,71400,71400,71400,0
|
|
20240902,131000,595776700,71400,71400,71400,71400,0
|
|
20240902,130900,595776700,71400,71400,71400,71400,0
|
|
20240902,130800,595776700,71400,71400,71400,71400,0
|
|
20240902,130700,595776700,71400,71400,71400,71400,0
|
|
20240902,130600,595776700,71400,71400,71400,71400,2
|
|
20240902,130500,595633900,71400,71400,71400,71400,0
|
|
20240902,130400,595633900,71400,71400,71400,71400,0
|
|
20240902,130300,595633900,71400,71400,71400,71400,70
|
|
20240902,130200,590635900,71600,71500,71600,71500,107
|
|
20240902,130100,582985300,71500,71500,71500,71500,90
|
|
20240902,130000,576550300,71500,71500,71500,71500,1
|
|
20240902,125900,576478800,71800,71500,71800,71500,71
|
|
20240902,125800,571397000,71600,71600,71600,71600,14
|
|
20240902,125700,570394600,71600,71600,71600,71600,0
|
|
20240902,125600,570394600,71600,71600,71600,71600,0
|
|
20240902,125500,570394600,71600,71600,71600,71600,0
|
|
20240902,125400,570394600,71600,71600,71600,71600,0
|
|
20240902,125300,570394600,71600,71600,71600,71600,0
|
|
20240902,125200,570394600,71600,71600,71600,71600,1
|
|
20240902,125100,570323000,71600,71600,71600,71600,35
|
|
20240902,125000,567817000,71600,71600,71600,71600,0
|
|
20240902,124900,567817000,71600,71600,71600,71600,0
|
|
20240902,124800,567817000,71600,71600,71600,71600,0
|
|
20240902,124700,567817000,71600,71600,71600,71600,14
|
|
20240902,124600,566814600,71600,71600,71600,71600,1
|
|
20240902,124500,566743000,71500,71500,71500,71500,0
|
|
20240902,124400,566743000,71500,71500,71500,71500,13
|
|
20240902,124300,565813500,71600,71600,71600,71600,0
|
|
20240902,124200,565813500,71600,71600,71600,71600,0
|
|
20240902,124100,565813500,71600,71600,71600,71600,58
|
|
20240902,124000,561660700,71600,71600,71600,71600,0
|
|
20240902,123900,561660700,71600,71700,71700,71600,35
|
|
20240902,123800,559151400,71900,71900,71900,71900,0
|
|
20240902,123700,559151400,71900,71900,71900,71900,0
|
|
20240902,123600,559151400,71900,71800,71900,71800,11
|
|
20240902,123500,558360600,71700,71700,71700,71700,0
|
|
20240902,123400,558360600,71700,71700,71700,71700,0
|
|
20240902,123300,558360600,71700,71700,71700,71700,0
|
|
20240902,123200,558360600,71700,71700,71700,71700,51
|
|
20240902,123100,554703900,71700,71700,71700,71700,0
|
|
20240902,123000,554703900,71700,71700,71700,71700,0
|
|
20240902,122900,554703900,71700,71700,71700,71700,0
|
|
20240902,122800,554703900,71700,71700,71700,71700,0
|
|
20240902,122700,554703900,71700,71700,71800,71700,7
|
|
20240902,122600,554201700,71700,71700,71700,71700,0
|
|
20240902,122500,554201700,71700,71700,71700,71700,0
|
|
20240902,122400,554201700,71700,71700,71700,71700,0
|
|
20240902,122300,554201700,71700,71700,71700,71700,0
|
|
20240902,122200,554201700,71700,71700,71700,71700,0
|
|
20240902,122100,554201700,71700,71700,71700,71700,0
|
|
20240902,122000,554201700,71700,71700,71700,71700,1
|
|
20240902,121900,554130000,71700,71700,71700,71700,0
|
|
20240902,121800,554130000,71700,71700,71700,71700,1
|
|
20240902,121700,554058300,71700,71700,71700,71700,18
|
|
20240902,121600,552767700,71700,71700,71700,71700,0
|
|
20240902,121500,552767700,71700,71700,71700,71700,47
|
|
20240902,121400,549397800,71700,71700,71700,71700,0
|
|
20240902,121300,549397800,71700,71700,71700,71700,3
|
|
20240902,121200,549182700,71700,71700,71700,71700,10
|
|
20240902,121100,548465700,71600,71600,71600,71600,0
|
|
20240902,121000,548465700,71600,71600,71600,71600,40
|
|
20240902,120900,545601700,71600,71600,71600,71600,0
|
|
20240902,120800,545601700,71600,71600,71600,71600,0
|
|
20240902,120700,545601700,71600,71600,71600,71600,10
|
|
20240902,120600,544885700,71600,71600,71600,71600,0
|
|
20240902,120500,544885700,71600,71600,71600,71600,2
|
|
20240902,120400,544742500,71500,71500,71500,71500,0
|
|
20240902,120300,544742500,71500,71500,71500,71500,0
|
|
20240902,120200,544742500,71500,71500,71500,71500,0
|
|
20240902,120100,544742500,71500,71500,71500,71500,0
|
|
20240902,120000,544742500,71500,71500,71500,71500,0
|
|
20240902,115900,544742500,71500,71500,71500,71500,0
|
|
20240902,115800,544742500,71500,71500,71500,71500,0
|
|
20240902,115700,544742500,71500,71500,71500,71500,0
|
|
20240902,115600,544742500,71500,71500,71500,71500,3
|
|
20240902,115500,544528000,71500,71500,71500,71500,3
|
|
20240902,115400,544313500,71600,71600,71600,71600,1
|
|
20240902,115300,544241900,71600,71600,71600,71600,2
|
|
20240902,115200,544098700,71600,71600,71600,71600,0
|
|
20240902,115100,544098700,71600,71700,71700,71600,85
|
|
20240902,115000,538012600,71700,71800,71900,71700,14
|
|
20240902,114900,537008500,71900,71900,71900,71900,0
|
|
20240902,114800,537008500,71900,71900,71900,71900,0
|
|
20240902,114700,537008500,71900,71900,71900,71900,0
|
|
20240902,114600,537008500,71900,71900,71900,71900,0
|
|
20240902,114500,537008500,71900,71900,71900,71900,0
|
|
20240902,114400,537008500,71900,71900,71900,71900,0
|
|
20240902,114300,537008500,71900,71900,71900,71900,0
|
|
20240902,114200,537008500,71900,71800,71900,71800,4
|
|
20240902,114100,536721200,71900,71900,71900,71900,0
|
|
20240902,114000,536721200,71900,71800,71900,71800,12
|
|
20240902,113900,535859200,71700,71700,71700,71700,1
|
|
20240902,113800,535787500,71800,71800,71800,71800,0
|
|
20240902,113700,535787500,71800,71800,71800,71800,1
|
|
20240902,113600,535715700,71800,71800,71800,71800,2
|
|
20240902,113500,535572100,71800,71800,71800,71700,4
|
|
20240902,113400,535285000,71700,71700,71700,71700,2
|
|
20240902,113300,535141600,71600,71600,71600,71600,1
|
|
20240902,113200,535070000,71600,71600,71600,71600,0
|
|
20240902,113100,535070000,71600,71600,71600,71600,0
|
|
20240902,113000,535070000,71600,71600,71600,71600,0
|
|
20240902,112900,535070000,71600,71700,71700,71600,22
|
|
20240902,112800,533494700,71900,71900,71900,71900,0
|
|
20240902,112700,533494700,71900,71700,71900,71700,101
|
|
20240902,112600,526243400,71700,71700,71700,71700,10
|
|
20240902,112500,525526400,71600,71600,71600,71600,2
|
|
20240902,112400,525383200,71700,71700,71700,71700,3
|
|
20240902,112300,525168100,71700,71600,71700,71600,61
|
|
20240902,112200,520795000,71500,71500,71500,71500,0
|
|
20240902,112100,520795000,71500,71500,71500,71500,0
|
|
20240902,112000,520795000,71500,71500,71500,71500,4
|
|
20240902,111900,520509000,71600,71600,71600,71600,0
|
|
20240902,111800,520509000,71600,71600,71600,71600,14
|
|
20240902,111700,519506600,71600,71600,71600,71600,0
|
|
20240902,111600,519506600,71600,71600,71600,71600,44
|
|
20240902,111500,516356200,71600,71600,71600,71600,0
|
|
20240902,111400,516356200,71600,71600,71600,71600,0
|
|
20240902,111300,516356200,71600,71600,71600,71600,0
|
|
20240902,111200,516356200,71600,71600,71600,71600,67
|
|
20240902,111100,511559000,71600,71600,71600,71600,0
|
|
20240902,111000,511559000,71600,71600,71600,71600,0
|
|
20240902,110900,511559000,71600,71600,71600,71600,31
|
|
20240902,110800,509339400,71600,71600,71600,71600,0
|
|
20240902,110700,509339400,71600,71600,71600,71600,0
|
|
20240902,110600,509339400,71600,71700,71700,71600,40
|
|
20240902,110500,506471500,71700,71600,71700,71600,6
|
|
20240902,110400,506041600,71700,71500,71700,71500,18
|
|
20240902,110300,504754400,71400,71400,71400,71400,4
|
|
20240902,110200,504468800,71400,71400,71400,71400,0
|
|
20240902,110100,504468800,71400,71400,71400,71400,8
|
|
20240902,110000,503897600,71600,71600,71600,71600,0
|
|
20240902,105900,503897600,71600,71600,71600,71600,0
|
|
20240902,105800,503897600,71600,71500,71800,71500,6
|
|
20240902,105700,503467700,71800,71400,71800,71400,2
|
|
20240902,105600,503324500,71400,71400,71400,71400,0
|
|
20240902,105500,503324500,71400,71400,71400,71400,1
|
|
20240902,105400,503253100,71300,71300,71300,71300,0
|
|
20240902,105300,503253100,71300,71300,71300,71300,0
|
|
20240902,105200,503253100,71300,71300,71300,71300,0
|
|
20240902,105100,503253100,71300,71300,71300,71300,0
|
|
20240902,105000,503253100,71300,71300,71300,71300,1
|
|
20240902,104900,503181800,71400,71400,71400,71400,0
|
|
20240902,104800,503181800,71400,71400,71400,71400,0
|
|
20240902,104700,503181800,71400,71400,71400,71400,0
|
|
20240902,104600,503181800,71400,71300,71400,71300,14
|
|
20240902,104500,502182900,71400,71300,71400,71300,31
|
|
20240902,104400,499972500,71300,71300,71300,71300,4
|
|
20240902,104300,499687300,71200,71200,71200,71200,4
|
|
20240902,104200,499402500,71300,71300,71300,71300,1
|
|
20240902,104100,499331200,71300,71300,71300,71300,3
|
|
20240902,104000,499117300,71300,71300,71300,71300,2
|
|
20240902,103900,498974700,71300,71300,71300,71300,1
|
|
20240902,103800,498903400,71300,71300,71300,71300,0
|
|
20240902,103700,498903400,71300,71300,71300,71300,0
|
|
20240902,103600,498903400,71300,71300,71600,71300,79
|
|
20240902,103500,493260300,71400,71400,71400,71400,0
|
|
20240902,103400,493260300,71400,71400,71400,71400,0
|
|
20240902,103300,493260300,71400,71400,71400,71400,0
|
|
20240902,103200,493260300,71400,71400,71400,71400,1
|
|
20240902,103100,493188900,71400,71400,71400,71400,0
|
|
20240902,103000,493188900,71400,71400,71400,71400,24
|
|
20240902,102900,491475300,71100,71100,71100,71100,0
|
|
20240902,102800,491475300,71100,71100,71100,71100,0
|
|
20240902,102700,491475300,71100,71100,71100,71100,0
|
|
20240902,102600,491475300,71100,71100,71100,71100,0
|
|
20240902,102500,491475300,71100,71100,71100,71100,10
|
|
20240902,102400,490764300,71100,71100,71100,71100,0
|
|
20240902,102300,490764300,71100,71100,71100,71100,0
|
|
20240902,102200,490764300,71100,71100,71400,71000,80
|
|
20240902,102100,485077400,71100,71100,71100,71100,74
|
|
20240902,102000,479816000,71100,71100,71100,71100,0
|
|
20240902,101900,479816000,71100,71100,71100,71100,0
|
|
20240902,101800,479816000,71100,71100,71100,71100,6
|
|
20240902,101700,479389400,71200,71200,71200,71200,0
|
|
20240902,101600,479389400,71200,71200,71200,71200,10
|
|
20240902,101500,478677400,71200,71200,71200,71200,0
|
|
20240902,101400,478677400,71200,71000,71200,71000,63
|
|
20240902,101300,474199000,71000,70900,71000,70800,77
|
|
20240902,101200,468744000,70900,71100,71100,70900,42
|
|
20240902,101100,465762100,71200,71400,71400,71200,81
|
|
20240902,101000,459989100,71500,71500,71500,71500,0
|
|
20240902,100900,459989100,71500,71500,71500,71500,1
|
|
20240902,100800,459917600,71600,71600,71600,71600,0
|
|
20240902,100700,459917600,71600,71600,71600,71600,0
|
|
20240902,100600,459917600,71600,71600,71600,71600,1
|
|
20240902,100500,459846000,71400,71400,71400,71400,0
|
|
20240902,100400,459846000,71400,71400,71400,71400,0
|
|
20240902,100300,459846000,71400,71400,71400,71400,39
|
|
20240902,100200,457061400,71700,71700,71700,71700,1
|
|
20240902,100100,456989700,71700,71700,71700,71700,3
|
|
20240902,100000,456774600,71700,71900,72000,71700,552
|
|
20240902,095900,417098500,71900,72000,72000,71900,129
|
|
20240902,095800,407811500,72200,72300,72300,72000,226
|
|
20240902,095700,391520300,72200,72300,72600,72200,485
|
|
20240902,095600,356394000,72200,72100,72200,72100,53
|
|
20240902,095500,352567500,72100,72200,72200,72100,14
|
|
20240902,095400,351556900,72100,72000,72100,72000,101
|
|
20240902,095300,344275800,72000,72000,72000,72000,7
|
|
20240902,095200,343771800,72000,71800,72000,71800,20
|
|
20240902,095100,342333500,71800,71800,71900,71800,61
|
|
20240902,095000,337953600,71900,72100,72100,71900,35
|
|
20240902,094900,335436700,72100,72000,72100,72000,10
|
|
20240902,094800,334716400,72100,72100,72100,72100,22
|
|
20240902,094700,333130200,72000,72000,72000,72000,1
|
|
20240902,094600,333058200,72100,72000,72100,72000,123
|
|
20240902,094500,324201200,72000,71700,72000,71700,2
|
|
20240902,094400,324057500,72000,71900,72000,71700,109
|
|
20240902,094300,316220500,71900,71800,71900,71800,171
|
|
20240902,094200,303928100,71800,71600,71900,71600,328
|
|
20240902,094100,280431500,71600,71200,71600,71200,311
|
|
20240902,094000,258172000,71500,71200,71500,71200,32
|
|
20240902,093900,255893300,71600,71200,71600,71200,25
|
|
20240902,093800,254108000,71400,71400,71400,71400,0
|
|
20240902,093700,254108000,71400,71100,71400,71100,2
|
|
20240902,093600,253965500,71100,71100,71100,71000,101
|
|
20240902,093500,246787400,71100,71100,71100,71100,0
|
|
20240902,093400,246787400,71100,71100,71100,71100,0
|
|
20240902,093300,246787400,71100,71100,71100,71100,25
|
|
20240902,093200,245009900,71100,71100,71100,71100,32
|
|
20240902,093100,242734700,71100,71100,71100,71100,0
|
|
20240902,093000,242734700,71100,71200,71200,71100,117
|
|
20240902,092900,234408200,71200,71200,71200,71200,0
|
|
20240902,092800,234408200,71200,71300,71300,71200,507
|
|
20240902,092700,198262100,71300,71600,71600,71300,85
|
|
20240902,092600,192195800,71600,71800,71800,71500,9
|
|
20240902,092500,191550800,71500,71400,71800,71300,139
|
|
20240902,092400,181621600,71400,71500,71500,71400,115
|
|
20240902,092300,173410500,71500,71500,71800,71400,146
|
|
20240902,092200,162976000,71400,71700,71800,71400,355
|
|
20240902,092100,137581900,71800,72000,72000,71700,17
|
|
20240902,092000,136361000,72000,71700,72100,71700,350
|
|
20240902,091900,111188700,71700,71800,71900,71700,158
|
|
20240902,091800,99844900,71800,71700,71800,71700,35
|
|
20240902,091700,97333200,71800,71700,71800,71700,5
|
|
20240902,091600,96974500,71700,71800,71900,71600,131
|
|
20240902,091500,87574600,71900,71600,71900,71600,135
|
|
20240902,091400,77888700,71600,71400,71600,71400,254
|
|
20240902,091300,59724500,71500,71000,71500,70900,109
|
|
20240902,091200,51951300,71300,70800,71300,70700,44
|
|
20240902,091100,48824900,70700,70600,70700,70600,46
|
|
20240902,091000,45573500,70600,70600,70600,70500,121
|
|
20240902,090900,37035900,70500,70500,70500,70500,2
|
|
20240902,090800,36894900,70600,70500,70600,70500,16
|
|
20240902,090700,35766800,70500,70500,70500,70500,8
|
|
20240902,090600,35202800,70400,70500,70500,70400,4
|
|
20240902,090500,34921000,70300,70300,70300,70300,0
|
|
20240902,090400,34921000,70300,70500,70500,70200,103
|
|
20240902,090300,27680800,70500,70500,70500,70500,3
|
|
20240902,090200,27469300,70400,70700,70700,70200,170
|
|
20240902,090100,15499300,71000,71000,71000,71000,0
|
|
20240902,090000,15499300,71000,71100,71100,71000,218
|