654 lines
33 KiB
CSV
654 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240923,195100,168734500,66900,66900,66900,66900,79
|
|
20240923,195000,168734500,66900,66900,66900,66900,0
|
|
20240923,194900,168734500,66900,66900,66900,66900,0
|
|
20240923,194800,168734500,66900,66900,66900,66900,0
|
|
20240923,194700,168734500,66900,66900,66900,66900,0
|
|
20240923,194600,168734500,66900,66900,66900,66900,0
|
|
20240923,194500,168734500,66900,66900,66900,66900,0
|
|
20240923,194400,168734500,66900,66900,66900,66900,0
|
|
20240923,194300,168734500,66900,66900,66900,66900,0
|
|
20240923,194200,168734500,66900,66900,66900,66900,0
|
|
20240923,194100,168734500,66900,66900,66900,66900,0
|
|
20240923,194000,168734500,66900,66900,66900,66900,0
|
|
20240923,193900,168734500,66900,66900,66900,66900,0
|
|
20240923,193800,168734500,66900,66900,66900,66900,0
|
|
20240923,193700,168734500,66900,66900,66900,66900,0
|
|
20240923,193600,168734500,66900,66900,66900,66900,0
|
|
20240923,193500,168734500,66900,66900,66900,66900,0
|
|
20240923,193400,168734500,66900,66900,66900,66900,0
|
|
20240923,193300,168734500,66900,66900,66900,66900,0
|
|
20240923,193200,168734500,66900,66900,66900,66900,0
|
|
20240923,193100,168734500,66900,66900,66900,66900,0
|
|
20240923,193000,168734500,66900,66900,66900,66900,0
|
|
20240923,192900,168734500,66900,66900,66900,66900,0
|
|
20240923,192800,168734500,66900,66900,66900,66900,0
|
|
20240923,192700,168734500,66900,66900,66900,66900,0
|
|
20240923,192600,168734500,66900,66900,66900,66900,0
|
|
20240923,192500,168734500,66900,66900,66900,66900,0
|
|
20240923,192400,168734500,66900,66900,66900,66900,0
|
|
20240923,192300,168734500,66900,66900,66900,66900,0
|
|
20240923,192200,168734500,66900,66900,66900,66900,0
|
|
20240923,192100,168734500,66900,66900,66900,66900,79
|
|
20240923,192000,168734500,66900,66900,66900,66900,0
|
|
20240923,191900,168734500,66900,66900,66900,66900,0
|
|
20240923,191800,168734500,66900,66900,66900,66900,0
|
|
20240923,191700,168734500,66900,66900,66900,66900,0
|
|
20240923,191600,168734500,66900,66900,66900,66900,0
|
|
20240923,191500,168734500,66900,66900,66900,66900,0
|
|
20240923,191400,168734500,66900,66900,66900,66900,0
|
|
20240923,191300,168734500,66900,66900,66900,66900,0
|
|
20240923,191200,168734500,66900,66900,66900,66900,0
|
|
20240923,191100,168734500,66900,66900,66900,66900,0
|
|
20240923,191000,168734500,66900,66900,66900,66900,0
|
|
20240923,190900,168734500,66900,66900,66900,66900,0
|
|
20240923,190800,168734500,66900,66900,66900,66900,0
|
|
20240923,190700,168734500,66900,66900,66900,66900,0
|
|
20240923,190600,168734500,66900,66900,66900,66900,0
|
|
20240923,190500,168734500,66900,66900,66900,66900,0
|
|
20240923,190400,168734500,66900,66900,66900,66900,0
|
|
20240923,190300,168734500,66900,66900,66900,66900,0
|
|
20240923,190200,168734500,66900,66900,66900,66900,0
|
|
20240923,190100,168734500,66900,66900,66900,66900,0
|
|
20240923,190000,168734500,66900,66900,66900,66900,0
|
|
20240923,185900,168734500,66900,66900,66900,66900,0
|
|
20240923,185800,168734500,66900,66900,66900,66900,0
|
|
20240923,185700,168734500,66900,66900,66900,66900,0
|
|
20240923,185600,168734500,66900,66900,66900,66900,0
|
|
20240923,185500,168734500,66900,66900,66900,66900,0
|
|
20240923,185400,168734500,66900,66900,66900,66900,0
|
|
20240923,185300,168734500,66900,66900,66900,66900,0
|
|
20240923,185200,168734500,66900,66900,66900,66900,0
|
|
20240923,185100,168734500,66900,66900,66900,66900,79
|
|
20240923,185000,168734500,66900,66900,66900,66900,0
|
|
20240923,184900,168734500,66900,66900,66900,66900,0
|
|
20240923,184800,168734500,66900,66900,66900,66900,0
|
|
20240923,184700,168734500,66900,66900,66900,66900,0
|
|
20240923,184600,168734500,66900,66900,66900,66900,0
|
|
20240923,184500,168734500,66900,66900,66900,66900,0
|
|
20240923,184400,168734500,66900,66900,66900,66900,0
|
|
20240923,184300,168734500,66900,66900,66900,66900,0
|
|
20240923,184200,168734500,66900,66900,66900,66900,0
|
|
20240923,184100,168734500,66900,66900,66900,66900,0
|
|
20240923,184000,168734500,66900,66900,66900,66900,0
|
|
20240923,183900,168734500,66900,66900,66900,66900,0
|
|
20240923,183800,168734500,66900,66900,66900,66900,0
|
|
20240923,183700,168734500,66900,66900,66900,66900,0
|
|
20240923,183600,168734500,66900,66900,66900,66900,0
|
|
20240923,183500,168734500,66900,66900,66900,66900,0
|
|
20240923,183400,168734500,66900,66900,66900,66900,0
|
|
20240923,183300,168734500,66900,66900,66900,66900,0
|
|
20240923,183200,168734500,66900,66900,66900,66900,0
|
|
20240923,183100,168734500,66900,66900,66900,66900,0
|
|
20240923,183000,168734500,66900,66900,66900,66900,0
|
|
20240923,182900,168734500,66900,66900,66900,66900,0
|
|
20240923,182800,168734500,66900,66900,66900,66900,0
|
|
20240923,182700,168734500,66900,66900,66900,66900,0
|
|
20240923,182600,168734500,66900,66900,66900,66900,0
|
|
20240923,182500,168734500,66900,66900,66900,66900,0
|
|
20240923,182400,168734500,66900,66900,66900,66900,0
|
|
20240923,182300,168734500,66900,66900,66900,66900,0
|
|
20240923,182200,168734500,66900,66900,66900,66900,0
|
|
20240923,182100,168734500,66900,66900,66900,66900,79
|
|
20240923,182000,168734500,66900,66900,66900,66900,0
|
|
20240923,181900,168734500,66900,66900,66900,66900,0
|
|
20240923,181800,168734500,66900,66900,66900,66900,0
|
|
20240923,181700,168734500,66900,66900,66900,66900,0
|
|
20240923,181600,168734500,66900,66900,66900,66900,0
|
|
20240923,181500,168734500,66900,66900,66900,66900,0
|
|
20240923,181400,168734500,66900,66900,66900,66900,0
|
|
20240923,181300,168734500,66900,66900,66900,66900,0
|
|
20240923,181200,168734500,66900,66900,66900,66900,0
|
|
20240923,181100,168734500,66900,66900,66900,66900,0
|
|
20240923,181000,168734500,66900,66900,66900,66900,0
|
|
20240923,180900,168734500,66900,66900,66900,66900,0
|
|
20240923,180800,168734500,66900,66900,66900,66900,0
|
|
20240923,180700,168734500,66900,66900,66900,66900,0
|
|
20240923,180600,168734500,66900,66900,66900,66900,0
|
|
20240923,180500,168734500,66900,66900,66900,66900,0
|
|
20240923,180400,168734500,66900,66900,66900,66900,0
|
|
20240923,180300,168734500,66900,66900,66900,66900,0
|
|
20240923,180200,168734500,66900,66900,66900,66900,0
|
|
20240923,180100,168734500,66900,66900,66900,66900,0
|
|
20240923,180000,168734500,66900,66900,66900,66900,0
|
|
20240923,175900,168734500,66900,66900,66900,66900,0
|
|
20240923,175800,168734500,66900,66900,66900,66900,0
|
|
20240923,175700,168734500,66900,66900,66900,66900,0
|
|
20240923,175600,168734500,66900,66900,66900,66900,0
|
|
20240923,175500,168734500,66900,66900,66900,66900,0
|
|
20240923,175400,168734500,66900,66900,66900,66900,0
|
|
20240923,175300,168734500,66900,66900,66900,66900,0
|
|
20240923,175200,168734500,66900,66900,66900,66900,0
|
|
20240923,175100,168734500,66900,66900,66900,66900,79
|
|
20240923,175000,168734500,66900,66900,66900,66900,0
|
|
20240923,174900,168734500,66900,66900,66900,66900,0
|
|
20240923,174800,168734500,66900,66900,66900,66900,0
|
|
20240923,174700,168734500,66900,66900,66900,66900,0
|
|
20240923,174600,168734500,66900,66900,66900,66900,0
|
|
20240923,174500,168734500,66900,66900,66900,66900,0
|
|
20240923,174400,168734500,66900,66900,66900,66900,0
|
|
20240923,174300,168734500,66900,66900,66900,66900,0
|
|
20240923,174200,168734500,66900,66900,66900,66900,0
|
|
20240923,174100,168734500,66900,66900,66900,66900,0
|
|
20240923,174000,168734500,66900,66900,66900,66900,0
|
|
20240923,173900,168734500,66900,66900,66900,66900,0
|
|
20240923,173800,168734500,66900,66900,66900,66900,0
|
|
20240923,173700,168734500,66900,66900,66900,66900,0
|
|
20240923,173600,168734500,66900,66900,66900,66900,0
|
|
20240923,173500,168734500,66900,66900,66900,66900,0
|
|
20240923,173400,168734500,66900,66900,66900,66900,0
|
|
20240923,173300,168734500,66900,66900,66900,66900,0
|
|
20240923,173200,168734500,66900,66900,66900,66900,0
|
|
20240923,173100,168734500,66900,66900,66900,66900,0
|
|
20240923,173000,168734500,66900,66900,66900,66900,0
|
|
20240923,172900,168734500,66900,66900,66900,66900,0
|
|
20240923,172800,168734500,66900,66900,66900,66900,0
|
|
20240923,172700,168734500,66900,66900,66900,66900,0
|
|
20240923,172600,168734500,66900,66900,66900,66900,0
|
|
20240923,172500,168734500,66900,66900,66900,66900,0
|
|
20240923,172400,168734500,66900,66900,66900,66900,0
|
|
20240923,172300,168734500,66900,66900,66900,66900,0
|
|
20240923,172200,168734500,66900,66900,66900,66900,0
|
|
20240923,172100,168734500,66900,66900,66900,66900,79
|
|
20240923,172000,168734500,66900,66900,66900,66900,0
|
|
20240923,171900,168734500,66900,66900,66900,66900,0
|
|
20240923,171800,168734500,66900,66900,66900,66900,0
|
|
20240923,171700,168734500,66900,66900,66900,66900,0
|
|
20240923,171600,168734500,66900,66900,66900,66900,0
|
|
20240923,171500,168734500,66900,66900,66900,66900,0
|
|
20240923,171400,168734500,66900,66900,66900,66900,0
|
|
20240923,171300,168734500,66900,66900,66900,66900,0
|
|
20240923,171200,168734500,66900,66900,66900,66900,0
|
|
20240923,171100,168734500,66900,66900,66900,66900,0
|
|
20240923,171000,168734500,66900,66900,66900,66900,0
|
|
20240923,170900,168734500,66900,66900,66900,66900,0
|
|
20240923,170800,168734500,66900,66900,66900,66900,0
|
|
20240923,170700,168734500,66900,66900,66900,66900,0
|
|
20240923,170600,168734500,66900,66900,66900,66900,0
|
|
20240923,170500,168734500,66900,66900,66900,66900,0
|
|
20240923,170400,168734500,66900,66900,66900,66900,0
|
|
20240923,170300,168734500,66900,66900,66900,66900,0
|
|
20240923,170200,168734500,66900,66900,66900,66900,0
|
|
20240923,170100,168734500,66900,66900,66900,66900,0
|
|
20240923,170000,168734500,66900,66900,66900,66900,0
|
|
20240923,165900,168734500,66900,66900,66900,66900,0
|
|
20240923,165800,168734500,66900,66900,66900,66900,0
|
|
20240923,165700,168734500,66900,66900,66900,66900,0
|
|
20240923,165600,168734500,66900,66900,66900,66900,0
|
|
20240923,165500,168734500,66900,66900,66900,66900,0
|
|
20240923,165400,168734500,66900,66900,66900,66900,0
|
|
20240923,165300,168734500,66900,66900,66900,66900,0
|
|
20240923,165200,168734500,66900,66900,66900,66900,0
|
|
20240923,165100,168734500,66900,66900,66900,66900,79
|
|
20240923,165000,168734500,66900,66900,66900,66900,0
|
|
20240923,164900,168734500,66900,66900,66900,66900,0
|
|
20240923,164800,168734500,66900,66900,66900,66900,0
|
|
20240923,164700,168734500,66900,66900,66900,66900,0
|
|
20240923,164600,168734500,66900,66900,66900,66900,0
|
|
20240923,164500,168734500,66900,66900,66900,66900,0
|
|
20240923,164400,168734500,66900,66900,66900,66900,0
|
|
20240923,164300,168734500,66900,66900,66900,66900,0
|
|
20240923,164200,168734500,66900,66900,66900,66900,0
|
|
20240923,164100,168734500,66900,66900,66900,66900,0
|
|
20240923,164000,168734500,66900,66900,66900,66900,0
|
|
20240923,163900,168734500,66900,66900,66900,66900,0
|
|
20240923,163800,168734500,66900,66900,66900,66900,0
|
|
20240923,163700,168734500,66900,66900,66900,66900,0
|
|
20240923,163600,168734500,66900,66900,66900,66900,0
|
|
20240923,163500,168734500,66900,66900,66900,66900,0
|
|
20240923,163400,168734500,66900,66900,66900,66900,0
|
|
20240923,163300,168734500,66900,66900,66900,66900,0
|
|
20240923,163200,168734500,66900,66900,66900,66900,0
|
|
20240923,163100,168734500,66900,66900,66900,66900,0
|
|
20240923,163000,168734500,66900,66900,66900,66900,0
|
|
20240923,162900,168734500,66900,66900,66900,66900,0
|
|
20240923,162800,168734500,66900,66900,66900,66900,0
|
|
20240923,162700,168734500,66900,66900,66900,66900,0
|
|
20240923,162600,168734500,66900,66900,66900,66900,0
|
|
20240923,162500,168734500,66900,66900,66900,66900,0
|
|
20240923,162400,168734500,66900,66900,66900,66900,0
|
|
20240923,162300,168734500,66900,66900,66900,66900,0
|
|
20240923,162200,168734500,66900,66900,66900,66900,0
|
|
20240923,162100,168734500,66900,66900,66900,66900,79
|
|
20240923,162000,168734500,66900,66900,66900,66900,0
|
|
20240923,161900,168734500,66900,66900,66900,66900,0
|
|
20240923,161800,168734500,66900,66900,66900,66900,0
|
|
20240923,161700,168734500,66900,66900,66900,66900,0
|
|
20240923,161600,168734500,66900,66900,66900,66900,0
|
|
20240923,161500,168734500,66900,66900,66900,66900,0
|
|
20240923,161400,168734500,66900,66900,66900,66900,0
|
|
20240923,161300,168734500,66900,66900,66900,66900,0
|
|
20240923,161200,168734500,66900,66900,66900,66900,0
|
|
20240923,161100,168734500,66900,66900,66900,66900,0
|
|
20240923,161000,168734500,66900,66900,66900,66900,0
|
|
20240923,160900,168734500,66900,66900,66900,66900,0
|
|
20240923,160800,168734500,66900,66900,66900,66900,0
|
|
20240923,160700,168734500,66900,66900,66900,66900,0
|
|
20240923,160600,168734500,66900,66900,66900,66900,0
|
|
20240923,160500,168734500,66900,66900,66900,66900,0
|
|
20240923,160400,168734500,66900,66900,66900,66900,0
|
|
20240923,160300,168734500,66900,66900,66900,66900,0
|
|
20240923,160200,168734500,66900,66900,66900,66900,0
|
|
20240923,160100,168734500,66900,66900,66900,66900,0
|
|
20240923,160000,168734500,66900,66900,66900,66900,0
|
|
20240923,155900,168734500,66900,66900,66900,66900,0
|
|
20240923,155800,168734500,66900,66900,66900,66900,0
|
|
20240923,155700,168734500,66900,66900,66900,66900,0
|
|
20240923,155600,168734500,66900,66900,66900,66900,0
|
|
20240923,155500,168734500,66900,66900,66900,66900,0
|
|
20240923,155400,168734500,66900,66900,66900,66900,0
|
|
20240923,155300,168734500,66900,66900,66900,66900,0
|
|
20240923,155200,168734500,66900,66900,66900,66900,0
|
|
20240923,155100,168734500,66900,66900,66900,66900,79
|
|
20240923,155000,168734500,66900,66900,66900,66900,0
|
|
20240923,154900,168734500,66900,66900,66900,66900,0
|
|
20240923,154800,168734500,66900,66900,66900,66900,0
|
|
20240923,154700,168734500,66900,66900,66900,66900,0
|
|
20240923,154600,168734500,66900,66900,66900,66900,0
|
|
20240923,154500,168734500,66900,66900,66900,66900,0
|
|
20240923,154400,168734500,66900,66900,66900,66900,0
|
|
20240923,154300,168734500,66900,66900,66900,66900,0
|
|
20240923,154200,168734500,66900,66900,66900,66900,0
|
|
20240923,154100,168734500,66900,66900,66900,66900,0
|
|
20240923,154000,168734500,66900,66900,66900,66900,0
|
|
20240923,153900,168734500,66900,66900,66900,66900,0
|
|
20240923,153800,168734500,66900,66900,66900,66900,0
|
|
20240923,153700,168734500,66900,66900,66900,66900,0
|
|
20240923,153600,168734500,66900,66900,66900,66900,0
|
|
20240923,153500,168734500,66900,66900,66900,66900,0
|
|
20240923,153400,168734500,66900,66900,66900,66900,0
|
|
20240923,153300,168734500,66900,66900,66900,66900,0
|
|
20240923,153200,168734500,66900,66900,66900,66900,0
|
|
20240923,153100,168734500,66900,66900,66900,66900,0
|
|
20240923,153000,168734500,66900,66900,66900,66900,79
|
|
20240923,152900,163449400,66800,66800,66800,66800,0
|
|
20240923,152800,163449400,66800,66800,66800,66800,0
|
|
20240923,152700,163449400,66800,66800,66800,66800,0
|
|
20240923,152600,163449400,66800,66800,66800,66800,0
|
|
20240923,152500,163449400,66800,66800,66800,66800,0
|
|
20240923,152400,163449400,66800,66800,66800,66800,0
|
|
20240923,152300,163449400,66800,66800,66800,66800,0
|
|
20240923,152200,163449400,66800,66800,66800,66800,0
|
|
20240923,152100,163449400,66800,66800,66800,66800,0
|
|
20240923,152000,163449400,66800,66800,66800,66800,0
|
|
20240923,151900,163449400,66800,66800,66800,66800,4
|
|
20240923,151800,163182200,66800,66800,66800,66800,0
|
|
20240923,151700,163182200,66800,66800,66800,66800,0
|
|
20240923,151600,163182200,66800,66800,66800,66800,0
|
|
20240923,151500,163182200,66800,66800,66800,66800,0
|
|
20240923,151400,163182200,66800,66800,66800,66800,13
|
|
20240923,151300,162313800,66900,66900,66900,66900,0
|
|
20240923,151200,162313800,66900,66900,66900,66900,10
|
|
20240923,151100,161644800,66900,66900,66900,66900,0
|
|
20240923,151000,161644800,66900,66900,66900,66900,1
|
|
20240923,150900,161577900,66900,66900,66900,66900,0
|
|
20240923,150800,161577900,66900,66900,66900,66900,0
|
|
20240923,150700,161577900,66900,66900,66900,66900,5
|
|
20240923,150600,161243400,66900,66900,66900,66900,0
|
|
20240923,150500,161243400,66900,66900,66900,66900,0
|
|
20240923,150400,161243400,66900,66900,66900,66900,0
|
|
20240923,150300,161243400,66900,66900,66900,66900,0
|
|
20240923,150200,161243400,66900,66900,66900,66900,4
|
|
20240923,150100,160975800,66900,66900,66900,66900,0
|
|
20240923,150000,160975800,66900,66800,66900,66800,5
|
|
20240923,145900,160641400,66900,66900,66900,66900,0
|
|
20240923,145800,160641400,66900,66900,66900,66900,0
|
|
20240923,145700,160641400,66900,66900,66900,66900,4
|
|
20240923,145600,160373800,66800,66800,66800,66800,0
|
|
20240923,145500,160373800,66800,66800,66800,66800,0
|
|
20240923,145400,160373800,66800,66800,66800,66800,0
|
|
20240923,145300,160373800,66800,66800,66800,66800,0
|
|
20240923,145200,160373800,66800,66800,66800,66800,0
|
|
20240923,145100,160373800,66800,66800,66800,66800,0
|
|
20240923,145000,160373800,66800,66800,66800,66800,1
|
|
20240923,144900,160307000,66900,66900,66900,66900,0
|
|
20240923,144800,160307000,66900,66900,66900,66900,0
|
|
20240923,144700,160307000,66900,66900,66900,66900,0
|
|
20240923,144600,160307000,66900,66900,66900,66900,0
|
|
20240923,144500,160307000,66900,66900,66900,66900,0
|
|
20240923,144400,160307000,66900,66900,66900,66900,0
|
|
20240923,144300,160307000,66900,66900,66900,66900,0
|
|
20240923,144200,160307000,66900,66900,66900,66900,0
|
|
20240923,144100,160307000,66900,66900,66900,66900,2
|
|
20240923,144000,160173200,66900,66900,66900,66900,3
|
|
20240923,143900,159972500,66900,66900,66900,66900,0
|
|
20240923,143800,159972500,66900,66900,66900,66900,0
|
|
20240923,143700,159972500,66900,66900,66900,66900,0
|
|
20240923,143600,159972500,66900,66900,66900,66900,0
|
|
20240923,143500,159972500,66900,66900,66900,66900,0
|
|
20240923,143400,159972500,66900,66900,66900,66900,0
|
|
20240923,143300,159972500,66900,66900,66900,66900,0
|
|
20240923,143200,159972500,66900,66900,66900,66900,1
|
|
20240923,143100,159905600,66900,66900,66900,66900,14
|
|
20240923,143000,158969000,66800,66800,66800,66800,1
|
|
20240923,142900,158902200,66800,66800,66800,66800,0
|
|
20240923,142800,158902200,66800,66800,66800,66800,15
|
|
20240923,142700,157900200,66900,66900,66900,66900,0
|
|
20240923,142600,157900200,66900,66900,66900,66900,0
|
|
20240923,142500,157900200,66900,66900,66900,66900,0
|
|
20240923,142400,157900200,66900,66900,66900,66900,0
|
|
20240923,142300,157900200,66900,66900,66900,66900,0
|
|
20240923,142200,157900200,66900,66900,66900,66900,0
|
|
20240923,142100,157900200,66900,66900,66900,66900,3
|
|
20240923,142000,157699500,66800,66800,66800,66800,0
|
|
20240923,141900,157699500,66800,66800,66800,66800,0
|
|
20240923,141800,157699500,66800,66800,66800,66800,0
|
|
20240923,141700,157699500,66800,66800,66800,66800,20
|
|
20240923,141600,156363500,66800,66800,66800,66800,0
|
|
20240923,141500,156363500,66800,66800,66800,66800,0
|
|
20240923,141400,156363500,66800,66800,66800,66800,0
|
|
20240923,141300,156363500,66800,66800,66800,66800,1
|
|
20240923,141200,156296700,66800,66800,66800,66800,0
|
|
20240923,141100,156296700,66800,66800,66800,66800,0
|
|
20240923,141000,156296700,66800,66800,66800,66800,2
|
|
20240923,140900,156163100,66900,66900,66900,66900,0
|
|
20240923,140800,156163100,66900,66900,66900,66900,0
|
|
20240923,140700,156163100,66900,66900,66900,66900,0
|
|
20240923,140600,156163100,66900,66900,66900,66900,0
|
|
20240923,140500,156163100,66900,66900,66900,66900,0
|
|
20240923,140400,156163100,66900,66900,66900,66900,0
|
|
20240923,140300,156163100,66900,66900,66900,66900,10
|
|
20240923,140200,155494100,66800,66800,66800,66800,1
|
|
20240923,140100,155427300,66800,66800,66800,66800,0
|
|
20240923,140000,155427300,66800,66800,66800,66800,0
|
|
20240923,135900,155427300,66800,66800,66800,66800,3
|
|
20240923,135800,155226900,66800,66800,66800,66800,3
|
|
20240923,135700,155026500,66800,66800,66800,66800,0
|
|
20240923,135600,155026500,66800,66800,66800,66800,2
|
|
20240923,135500,154892900,66800,66800,66800,66800,0
|
|
20240923,135400,154892900,66800,66800,66800,66800,0
|
|
20240923,135300,154892900,66800,66800,66800,66800,2
|
|
20240923,135200,154759300,66800,66800,66800,66800,0
|
|
20240923,135100,154759300,66800,66800,66800,66800,2
|
|
20240923,135000,154625700,66800,66800,66800,66800,2
|
|
20240923,134900,154492100,66800,66800,66800,66800,0
|
|
20240923,134800,154492100,66800,66800,66800,66800,2
|
|
20240923,134700,154358500,66800,66800,66800,66800,0
|
|
20240923,134600,154358500,66800,66900,66900,66800,3
|
|
20240923,134500,154158000,66800,66800,66800,66800,0
|
|
20240923,134400,154158000,66800,66800,66800,66800,0
|
|
20240923,134300,154158000,66800,66800,66800,66800,3
|
|
20240923,134200,153957600,66800,66800,66800,66800,0
|
|
20240923,134100,153957600,66800,66800,66800,66800,2
|
|
20240923,134000,153824000,66900,66900,66900,66900,8
|
|
20240923,133900,153288800,66800,66800,66800,66800,0
|
|
20240923,133800,153288800,66800,66800,66800,66800,2
|
|
20240923,133700,153155200,66800,66800,66800,66800,0
|
|
20240923,133600,153155200,66800,66800,66800,66800,2
|
|
20240923,133500,153021600,66800,66800,66800,66800,0
|
|
20240923,133400,153021600,66800,66800,66800,66800,0
|
|
20240923,133300,153021600,66800,66800,66800,66800,2
|
|
20240923,133200,152888000,66800,66800,66800,66800,0
|
|
20240923,133100,152888000,66800,66800,66800,66800,3
|
|
20240923,133000,152687600,66800,66800,66800,66800,5
|
|
20240923,132900,152353600,66800,66800,66800,66800,1
|
|
20240923,132800,152286800,66800,66800,66800,66800,3
|
|
20240923,132700,152086400,66800,66800,66800,66800,3
|
|
20240923,132600,151886000,66800,66800,66800,66800,4
|
|
20240923,132500,151618800,66800,66800,66800,66800,1
|
|
20240923,132400,151552000,66800,66800,66800,66800,3
|
|
20240923,132300,151351600,67000,66800,67000,66800,5
|
|
20240923,132200,151017400,66800,66800,66800,66800,1
|
|
20240923,132100,150950600,66900,66900,66900,66900,6
|
|
20240923,132000,150549200,66900,66900,66900,66900,1
|
|
20240923,131900,150482300,66900,66900,66900,66900,2
|
|
20240923,131800,150348500,66900,66900,66900,66900,6
|
|
20240923,131700,149947100,66900,66900,66900,66900,1
|
|
20240923,131600,149880200,66800,66800,66800,66800,4
|
|
20240923,131500,149613000,66800,66800,66800,66800,3
|
|
20240923,131400,149412600,66800,66800,66800,66800,1
|
|
20240923,131300,149345800,66800,66800,66800,66800,4
|
|
20240923,131200,149078600,66800,66800,66800,66800,3
|
|
20240923,131100,148878200,66800,66800,66800,66800,4
|
|
20240923,131000,148611000,66800,66800,66800,66800,4
|
|
20240923,130900,148343800,66800,66800,66800,66800,3
|
|
20240923,130800,148143400,66800,66800,66800,66800,4
|
|
20240923,130700,147876200,66800,66800,66800,66800,1
|
|
20240923,130600,147809400,66800,66800,66800,66800,5
|
|
20240923,130500,147475400,66800,66800,66800,66800,2
|
|
20240923,130400,147341800,66800,66800,66800,66800,1
|
|
20240923,130300,147275000,66800,66800,66800,66800,6
|
|
20240923,130200,146874200,66800,66800,66800,66800,2
|
|
20240923,130100,146740600,66800,66800,66800,66800,3
|
|
20240923,130000,146540200,66800,66800,66800,66800,2
|
|
20240923,125900,146406600,66800,66800,66800,66800,0
|
|
20240923,125800,146406600,66800,66800,66800,66800,2
|
|
20240923,125700,146273000,66800,66800,66800,66800,0
|
|
20240923,125600,146273000,66800,66800,66800,66800,2
|
|
20240923,125500,146139400,66800,66800,66800,66800,0
|
|
20240923,125400,146139400,66800,66800,66800,66800,0
|
|
20240923,125300,146139400,66800,66800,66800,66800,2
|
|
20240923,125200,146005800,66800,66800,66800,66800,0
|
|
20240923,125100,146005800,66800,66800,66800,66800,4
|
|
20240923,125000,145738600,66800,66800,66800,66800,4
|
|
20240923,124900,145471400,66900,66900,66900,66900,0
|
|
20240923,124800,145471400,66900,66900,66900,66900,2
|
|
20240923,124700,145337600,66800,66800,66800,66800,0
|
|
20240923,124600,145337600,66800,66800,66800,66800,0
|
|
20240923,124500,145337600,66800,66800,66800,66800,2
|
|
20240923,124400,145204000,66800,66800,66800,66800,0
|
|
20240923,124300,145204000,66800,66800,66800,66800,2
|
|
20240923,124200,145070400,66800,66800,66800,66800,0
|
|
20240923,124100,145070400,66800,66800,66800,66800,0
|
|
20240923,124000,145070400,66800,66900,67000,66800,19
|
|
20240923,123900,143797900,66800,66800,66800,66800,0
|
|
20240923,123800,143797900,66800,66800,66800,66800,3
|
|
20240923,123700,143597500,66900,66900,66900,66900,0
|
|
20240923,123600,143597500,66900,66900,66900,66900,0
|
|
20240923,123500,143597500,66900,66900,66900,66900,1
|
|
20240923,123400,143530600,66900,66900,66900,66900,0
|
|
20240923,123300,143530600,66900,66900,66900,66900,10
|
|
20240923,123200,142861600,66800,66800,66800,66800,0
|
|
20240923,123100,142861600,66800,66800,66800,66800,0
|
|
20240923,123000,142861600,66800,66800,66800,66800,6
|
|
20240923,122900,142460800,66800,66800,66800,66800,0
|
|
20240923,122800,142460800,66800,66800,66800,66800,2
|
|
20240923,122700,142327200,66800,66800,66800,66800,0
|
|
20240923,122600,142327200,66800,66800,66800,66800,0
|
|
20240923,122500,142327200,66800,66800,66800,66800,3
|
|
20240923,122400,142126800,66800,66800,66800,66800,0
|
|
20240923,122300,142126800,66800,66800,66800,66800,2
|
|
20240923,122200,141993200,66900,66900,66900,66900,0
|
|
20240923,122100,141993200,66900,66900,66900,66900,0
|
|
20240923,122000,141993200,66900,66800,66900,66800,5
|
|
20240923,121900,141658900,66800,66800,66800,66800,0
|
|
20240923,121800,141658900,66800,66800,66800,66800,2
|
|
20240923,121700,141525300,66800,66800,66800,66800,0
|
|
20240923,121600,141525300,66800,66800,66800,66800,0
|
|
20240923,121500,141525300,66800,66800,66800,66800,2
|
|
20240923,121400,141391700,66800,66800,66800,66800,0
|
|
20240923,121300,141391700,66800,66800,66800,66800,3
|
|
20240923,121200,141191300,66800,66800,66800,66800,0
|
|
20240923,121100,141191300,66800,66800,66800,66800,0
|
|
20240923,121000,141191300,66800,66800,66800,66800,6
|
|
20240923,120900,140790500,66800,66800,66800,66800,0
|
|
20240923,120800,140790500,66800,66800,66800,66800,2
|
|
20240923,120700,140656900,66800,66800,66800,66800,0
|
|
20240923,120600,140656900,66800,66800,66800,66800,0
|
|
20240923,120500,140656900,66800,66800,66800,66800,12
|
|
20240923,120400,139855300,66800,66800,66800,66800,0
|
|
20240923,120300,139855300,66800,66800,66800,66800,2
|
|
20240923,120200,139721700,66900,66900,66900,66900,0
|
|
20240923,120100,139721700,66900,66900,66900,66900,10
|
|
20240923,120000,139052700,66900,66800,66900,66800,5
|
|
20240923,115900,138718500,66800,66800,66800,66800,0
|
|
20240923,115800,138718500,66800,66800,66800,66800,2
|
|
20240923,115700,138584900,66800,66800,66800,66800,0
|
|
20240923,115600,138584900,66800,66800,66800,66800,0
|
|
20240923,115500,138584900,66800,66800,66800,66800,2
|
|
20240923,115400,138451300,66800,66800,66800,66800,0
|
|
20240923,115300,138451300,66800,66800,66800,66800,2
|
|
20240923,115200,138317700,66800,66800,66800,66800,0
|
|
20240923,115100,138317700,66800,66800,66800,66800,0
|
|
20240923,115000,138317700,66800,66800,66900,66800,7
|
|
20240923,114900,137849900,66800,66800,66800,66800,0
|
|
20240923,114800,137849900,66800,66800,66800,66800,2
|
|
20240923,114700,137716300,66800,66800,66800,66800,0
|
|
20240923,114600,137716300,66800,66800,66800,66800,0
|
|
20240923,114500,137716300,66800,66800,66800,66800,3
|
|
20240923,114400,137515900,66800,66800,66800,66800,0
|
|
20240923,114300,137515900,66800,66800,66800,66800,2
|
|
20240923,114200,137382300,66900,66900,66900,66900,0
|
|
20240923,114100,137382300,66900,66900,66900,66900,0
|
|
20240923,114000,137382300,66900,66800,66900,66800,26
|
|
20240923,113900,135643100,66900,66900,66900,66900,78
|
|
20240923,113800,130424900,66800,66800,66800,66800,2
|
|
20240923,113700,130291300,66900,66900,66900,66900,0
|
|
20240923,113600,130291300,66900,66900,66900,66900,3
|
|
20240923,113500,130090600,66900,66900,66900,66900,3
|
|
20240923,113400,129889900,66900,66900,66900,66900,0
|
|
20240923,113300,129889900,66900,66900,66900,66900,0
|
|
20240923,113200,129889900,66900,66900,66900,66900,3
|
|
20240923,113100,129689200,66900,66900,66900,66900,1
|
|
20240923,113000,129622300,66900,66900,66900,66900,5
|
|
20240923,112900,129287800,66900,66900,66900,66900,0
|
|
20240923,112800,129287800,66900,66900,66900,66900,0
|
|
20240923,112700,129287800,66900,67000,67000,66900,3
|
|
20240923,112600,129087000,66900,66900,66900,66900,0
|
|
20240923,112500,129087000,66900,67000,67000,66900,24
|
|
20240923,112400,127479200,67000,67000,67000,67000,39
|
|
20240923,112300,124866200,66900,66900,66900,66900,0
|
|
20240923,112200,124866200,66900,66900,66900,66900,2
|
|
20240923,112100,124732400,66900,66900,66900,66900,0
|
|
20240923,112000,124732400,66900,66900,66900,66800,6
|
|
20240923,111900,124331300,66900,66900,66900,66900,1
|
|
20240923,111800,124264400,66800,66800,66800,66800,0
|
|
20240923,111700,124264400,66800,66800,66800,66800,2
|
|
20240923,111600,124130800,66800,66800,66800,66800,0
|
|
20240923,111500,124130800,66800,66800,66800,66800,2
|
|
20240923,111400,123997200,66700,66700,66700,66700,0
|
|
20240923,111300,123997200,66700,66700,66700,66700,0
|
|
20240923,111200,123997200,66700,66700,66700,66700,2
|
|
20240923,111100,123863800,66700,66700,66700,66700,2
|
|
20240923,111000,123730400,66700,66700,66700,66700,4
|
|
20240923,110900,123463600,67000,66900,67000,66900,12
|
|
20240923,110800,122659700,66900,66900,66900,66900,1
|
|
20240923,110700,122592800,66700,66700,66700,66700,3
|
|
20240923,110600,122392700,66900,66900,66900,66900,1
|
|
20240923,110500,122325800,66700,66700,66700,66700,2
|
|
20240923,110400,122192400,66700,66700,66700,66700,0
|
|
20240923,110300,122192400,66700,66700,66700,66700,0
|
|
20240923,110200,122192400,66700,66700,66700,66700,2
|
|
20240923,110100,122059000,66800,66800,66800,66800,1
|
|
20240923,110000,121992200,66800,66700,66800,66700,6
|
|
20240923,105900,121591600,66700,66700,66700,66700,0
|
|
20240923,105800,121591600,66700,66700,66700,66700,0
|
|
20240923,105700,121591600,66700,66700,66700,66700,5
|
|
20240923,105600,121258100,66700,66700,66700,66700,1
|
|
20240923,105500,121191400,66500,66500,66500,66500,3
|
|
20240923,105400,120991900,66500,66500,66500,66500,0
|
|
20240923,105300,120991900,66500,66500,66500,66500,0
|
|
20240923,105200,120991900,66500,66500,66500,66500,2
|
|
20240923,105100,120858900,66700,66500,66700,66500,4
|
|
20240923,105000,120592700,66500,66500,66500,66500,4
|
|
20240923,104900,120326700,66500,66500,66500,66500,0
|
|
20240923,104800,120326700,66500,66500,66500,66500,0
|
|
20240923,104700,120326700,66500,66500,66500,66500,2
|
|
20240923,104600,120193700,66600,66600,66600,66600,0
|
|
20240923,104500,120193700,66600,66600,66600,66600,2
|
|
20240923,104400,120060500,66700,66700,66700,66700,0
|
|
20240923,104300,120060500,66700,66700,66700,66700,1
|
|
20240923,104200,119993800,66700,66600,66700,66600,4
|
|
20240923,104100,119727300,66700,66700,66700,66700,3
|
|
20240923,104000,119527200,66700,66600,66700,66600,11
|
|
20240923,103900,118794100,66600,66600,66600,66600,0
|
|
20240923,103800,118794100,66600,66600,66600,66600,0
|
|
20240923,103700,118794100,66600,66600,66600,66600,2
|
|
20240923,103600,118660900,66800,66800,66800,66800,215
|
|
20240923,103500,104298900,66800,66800,66800,66800,2
|
|
20240923,103400,104165300,66800,66800,66800,66800,0
|
|
20240923,103300,104165300,66800,66800,66800,66800,0
|
|
20240923,103200,104165300,66800,66800,66800,66800,2
|
|
20240923,103100,104031700,66800,66800,66800,66800,4
|
|
20240923,103000,103764500,66800,66800,66800,66800,6
|
|
20240923,102900,103363700,66800,66800,66800,66800,0
|
|
20240923,102800,103363700,66800,66800,66800,66800,0
|
|
20240923,102700,103363700,66800,66800,66800,66800,3
|
|
20240923,102600,103163300,66800,66800,66800,66800,0
|
|
20240923,102500,103163300,66800,66800,66800,66800,2
|
|
20240923,102400,103029700,67000,67000,67000,67000,4
|
|
20240923,102300,102761700,66800,66800,66800,66800,0
|
|
20240923,102200,102761700,66800,66800,66800,66800,2
|
|
20240923,102100,102628100,67000,67000,67000,67000,4
|
|
20240923,102000,102360100,67000,67000,67000,67000,8
|
|
20240923,101900,101824100,66800,66800,66800,66800,2
|
|
20240923,101800,101690500,66800,66800,66800,66800,0
|
|
20240923,101700,101690500,66800,66800,66800,66800,6
|
|
20240923,101600,101289700,66800,67000,67000,66800,295
|
|
20240923,101500,81530100,67000,66900,67000,66900,137
|
|
20240923,101400,72351900,66800,66900,66900,66800,14
|
|
20240923,101300,71415600,66800,66800,66800,66800,0
|
|
20240923,101200,71415600,66800,66800,66800,66800,2
|
|
20240923,101100,71282000,66800,66800,66800,66800,5
|
|
20240923,101000,70948000,66800,67000,67000,66800,40
|
|
20240923,100900,68271700,66900,66900,66900,66900,252
|
|
20240923,100800,51412900,66900,66900,66900,66900,2
|
|
20240923,100700,51279100,66900,66700,66900,66700,61
|
|
20240923,100600,47203100,66800,66800,66800,66800,0
|
|
20240923,100500,47203100,66800,66800,66800,66800,1
|
|
20240923,100400,47136300,66800,66800,66800,66800,3
|
|
20240923,100300,46935900,66800,66800,66800,66800,0
|
|
20240923,100200,46935900,66800,66800,66800,66800,3
|
|
20240923,100100,46735500,66900,66800,66900,66800,3
|
|
20240923,100000,46535000,66800,66700,66800,66700,12
|
|
20240923,095900,45733500,66700,66700,66700,66700,2
|
|
20240923,095800,45600100,66600,66600,66600,66600,59
|
|
20240923,095700,41670700,66600,66600,66600,66600,2
|
|
20240923,095600,41537500,66800,66800,66800,66800,0
|
|
20240923,095500,41537500,66800,66800,66800,66800,30
|
|
20240923,095400,39533500,66600,66600,66600,66600,2
|
|
20240923,095300,39400300,66600,66600,66600,66600,0
|
|
20240923,095200,39400300,66600,66600,66600,66600,2
|
|
20240923,095100,39267100,66600,66600,66600,66600,8
|
|
20240923,095000,38734300,66600,66600,66600,66600,1
|
|
20240923,094900,38667700,66700,66700,66700,66700,3
|
|
20240923,094800,38467600,66700,66700,66700,66700,0
|
|
20240923,094700,38467600,66700,66700,66700,66700,21
|
|
20240923,094600,37066900,66600,66600,66600,66600,0
|
|
20240923,094500,37066900,66600,66700,66700,66600,3
|
|
20240923,094400,36866900,66700,66700,66700,66700,11
|
|
20240923,094300,36133200,66700,66700,66700,66700,0
|
|
20240923,094200,36133200,66700,66700,66700,66700,0
|
|
20240923,094100,36133200,66700,66700,66700,66700,15
|
|
20240923,094000,35132700,66700,66700,66700,66700,4
|
|
20240923,093900,34865900,66600,66600,66600,66600,2
|
|
20240923,093800,34732700,66600,66600,66600,66600,0
|
|
20240923,093700,34732700,66600,66600,66600,66600,1
|
|
20240923,093600,34666100,66700,66700,66700,66700,1
|
|
20240923,093500,34599400,66700,66700,66700,66700,73
|
|
20240923,093400,29730300,66700,66700,66700,66700,4
|
|
20240923,093300,29463500,66700,66700,66700,66700,10
|
|
20240923,093200,28796500,66700,66700,66700,66700,1
|
|
20240923,093100,28729800,66600,66800,66800,66600,7
|
|
20240923,093000,28263200,66800,66800,66800,66800,0
|
|
20240923,092900,28263200,66800,66800,66800,66800,0
|
|
20240923,092800,28263200,66800,66800,66800,66800,8
|
|
20240923,092700,27728800,66800,66800,66800,66800,11
|
|
20240923,092600,26994000,66800,66800,66800,66800,40
|
|
20240923,092500,24322000,66700,66900,66900,66700,34
|
|
20240923,092400,22048000,66800,66800,66800,66800,26
|
|
20240923,092300,20311200,66800,66800,66900,66800,9
|
|
20240923,092200,19709700,66700,66700,66700,66600,138
|
|
20240923,092100,10505200,66600,66600,66600,66600,0
|
|
20240923,092000,10505200,66600,66600,66600,66600,38
|
|
20240923,091900,7974400,66600,66500,66600,66500,3
|
|
20240923,091800,7774800,66500,66500,66500,66500,23
|
|
20240923,091700,6245300,66500,66500,66500,66500,15
|
|
20240923,091600,5247800,66500,66500,66500,66500,4
|
|
20240923,091500,4981800,66600,66600,66600,66500,6
|
|
20240923,091400,4582600,66500,66500,66500,66500,1
|
|
20240923,091300,4516100,66500,66500,66500,66500,3
|
|
20240923,091200,4316600,66500,66500,66500,66500,20
|
|
20240923,091100,2986600,66400,66400,66400,66400,9
|
|
20240923,091000,2389000,66300,66500,66500,66300,12
|
|
20240923,090900,1593100,66400,66500,66500,66400,6
|
|
20240923,090800,1194600,66300,66300,66300,66300,0
|
|
20240923,090700,1194600,66300,66300,66300,66300,0
|
|
20240923,090600,1194600,66300,66300,66300,66300,1
|
|
20240923,090500,1128300,66200,66200,66200,66200,0
|
|
20240923,090400,1128300,66200,66200,66200,66200,0
|
|
20240923,090300,1128300,66200,66500,66500,66200,15
|
|
20240923,090200,132300,66100,66100,66100,66100,0
|
|
20240923,090100,132300,66100,66100,66100,66100,0
|
|
20240923,090000,132300,66100,66200,66200,66100,2
|