670 lines
33 KiB
CSV
670 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240912,200700,47767100,82100,82100,82100,82100,16
|
|
20240912,200600,47767100,82100,82100,82100,82100,0
|
|
20240912,200500,47767100,82100,82100,82100,82100,0
|
|
20240912,200400,47767100,82100,82100,82100,82100,0
|
|
20240912,200300,47767100,82100,82100,82100,82100,0
|
|
20240912,200200,47767100,82100,82100,82100,82100,0
|
|
20240912,200100,47767100,82100,82100,82100,82100,0
|
|
20240912,200000,47767100,82100,82100,82100,82100,0
|
|
20240912,195900,47767100,82100,82100,82100,82100,0
|
|
20240912,195800,47767100,82100,82100,82100,82100,0
|
|
20240912,195700,47767100,82100,82100,82100,82100,0
|
|
20240912,195600,47767100,82100,82100,82100,82100,0
|
|
20240912,195500,47767100,82100,82100,82100,82100,0
|
|
20240912,195400,47767100,82100,82100,82100,82100,0
|
|
20240912,195300,47767100,82100,82100,82100,82100,0
|
|
20240912,195200,47767100,82100,82100,82100,82100,0
|
|
20240912,195100,47767100,82100,82100,82100,82100,0
|
|
20240912,195000,47767100,82100,82100,82100,82100,0
|
|
20240912,194900,47767100,82100,82100,82100,82100,0
|
|
20240912,194800,47767100,82100,82100,82100,82100,0
|
|
20240912,194700,47767100,82100,82100,82100,82100,0
|
|
20240912,194600,47767100,82100,82100,82100,82100,0
|
|
20240912,194500,47767100,82100,82100,82100,82100,0
|
|
20240912,194400,47767100,82100,82100,82100,82100,0
|
|
20240912,194300,47767100,82100,82100,82100,82100,0
|
|
20240912,194200,47767100,82100,82100,82100,82100,0
|
|
20240912,194100,47767100,82100,82100,82100,82100,0
|
|
20240912,194000,47767100,82100,82100,82100,82100,0
|
|
20240912,193900,47767100,82100,82100,82100,82100,0
|
|
20240912,193800,47767100,82100,82100,82100,82100,0
|
|
20240912,193700,47767100,82100,82100,82100,82100,16
|
|
20240912,193600,47767100,82100,82100,82100,82100,0
|
|
20240912,193500,47767100,82100,82100,82100,82100,0
|
|
20240912,193400,47767100,82100,82100,82100,82100,0
|
|
20240912,193300,47767100,82100,82100,82100,82100,0
|
|
20240912,193200,47767100,82100,82100,82100,82100,0
|
|
20240912,193100,47767100,82100,82100,82100,82100,0
|
|
20240912,193000,47767100,82100,82100,82100,82100,0
|
|
20240912,192900,47767100,82100,82100,82100,82100,0
|
|
20240912,192800,47767100,82100,82100,82100,82100,0
|
|
20240912,192700,47767100,82100,82100,82100,82100,0
|
|
20240912,192600,47767100,82100,82100,82100,82100,0
|
|
20240912,192500,47767100,82100,82100,82100,82100,0
|
|
20240912,192400,47767100,82100,82100,82100,82100,0
|
|
20240912,192300,47767100,82100,82100,82100,82100,0
|
|
20240912,192200,47767100,82100,82100,82100,82100,0
|
|
20240912,192100,47767100,82100,82100,82100,82100,0
|
|
20240912,192000,47767100,82100,82100,82100,82100,0
|
|
20240912,191900,47767100,82100,82100,82100,82100,0
|
|
20240912,191800,47767100,82100,82100,82100,82100,0
|
|
20240912,191700,47767100,82100,82100,82100,82100,0
|
|
20240912,191600,47767100,82100,82100,82100,82100,0
|
|
20240912,191500,47767100,82100,82100,82100,82100,0
|
|
20240912,191400,47767100,82100,82100,82100,82100,0
|
|
20240912,191300,47767100,82100,82100,82100,82100,0
|
|
20240912,191200,47767100,82100,82100,82100,82100,0
|
|
20240912,191100,47767100,82100,82100,82100,82100,0
|
|
20240912,191000,47767100,82100,82100,82100,82100,0
|
|
20240912,190900,47767100,82100,82100,82100,82100,0
|
|
20240912,190800,47767100,82100,82100,82100,82100,0
|
|
20240912,190700,47767100,82100,82100,82100,82100,16
|
|
20240912,190600,47767100,82100,82100,82100,82100,0
|
|
20240912,190500,47767100,82100,82100,82100,82100,0
|
|
20240912,190400,47767100,82100,82100,82100,82100,0
|
|
20240912,190300,47767100,82100,82100,82100,82100,0
|
|
20240912,190200,47767100,82100,82100,82100,82100,0
|
|
20240912,190100,47767100,82100,82100,82100,82100,0
|
|
20240912,190000,47767100,82100,82100,82100,82100,0
|
|
20240912,185900,47767100,82100,82100,82100,82100,0
|
|
20240912,185800,47767100,82100,82100,82100,82100,0
|
|
20240912,185700,47767100,82100,82100,82100,82100,0
|
|
20240912,185600,47767100,82100,82100,82100,82100,0
|
|
20240912,185500,47767100,82100,82100,82100,82100,0
|
|
20240912,185400,47767100,82100,82100,82100,82100,0
|
|
20240912,185300,47767100,82100,82100,82100,82100,0
|
|
20240912,185200,47767100,82100,82100,82100,82100,0
|
|
20240912,185100,47767100,82100,82100,82100,82100,0
|
|
20240912,185000,47767100,82100,82100,82100,82100,0
|
|
20240912,184900,47767100,82100,82100,82100,82100,0
|
|
20240912,184800,47767100,82100,82100,82100,82100,0
|
|
20240912,184700,47767100,82100,82100,82100,82100,0
|
|
20240912,184600,47767100,82100,82100,82100,82100,0
|
|
20240912,184500,47767100,82100,82100,82100,82100,0
|
|
20240912,184400,47767100,82100,82100,82100,82100,0
|
|
20240912,184300,47767100,82100,82100,82100,82100,0
|
|
20240912,184200,47767100,82100,82100,82100,82100,0
|
|
20240912,184100,47767100,82100,82100,82100,82100,0
|
|
20240912,184000,47767100,82100,82100,82100,82100,0
|
|
20240912,183900,47767100,82100,82100,82100,82100,0
|
|
20240912,183800,47767100,82100,82100,82100,82100,0
|
|
20240912,183700,47767100,82100,82100,82100,82100,16
|
|
20240912,183600,47767100,82100,82100,82100,82100,0
|
|
20240912,183500,47767100,82100,82100,82100,82100,0
|
|
20240912,183400,47767100,82100,82100,82100,82100,0
|
|
20240912,183300,47767100,82100,82100,82100,82100,0
|
|
20240912,183200,47767100,82100,82100,82100,82100,0
|
|
20240912,183100,47767100,82100,82100,82100,82100,0
|
|
20240912,183000,47767100,82100,82100,82100,82100,0
|
|
20240912,182900,47767100,82100,82100,82100,82100,0
|
|
20240912,182800,47767100,82100,82100,82100,82100,0
|
|
20240912,182700,47767100,82100,82100,82100,82100,0
|
|
20240912,182600,47767100,82100,82100,82100,82100,0
|
|
20240912,182500,47767100,82100,82100,82100,82100,0
|
|
20240912,182400,47767100,82100,82100,82100,82100,0
|
|
20240912,182300,47767100,82100,82100,82100,82100,0
|
|
20240912,182200,47767100,82100,82100,82100,82100,0
|
|
20240912,182100,47767100,82100,82100,82100,82100,0
|
|
20240912,182000,47767100,82100,82100,82100,82100,0
|
|
20240912,181900,47767100,82100,82100,82100,82100,0
|
|
20240912,181800,47767100,82100,82100,82100,82100,0
|
|
20240912,181700,47767100,82100,82100,82100,82100,0
|
|
20240912,181600,47767100,82100,82100,82100,82100,0
|
|
20240912,181500,47767100,82100,82100,82100,82100,0
|
|
20240912,181400,47767100,82100,82100,82100,82100,0
|
|
20240912,181300,47767100,82100,82100,82100,82100,0
|
|
20240912,181200,47767100,82100,82100,82100,82100,0
|
|
20240912,181100,47767100,82100,82100,82100,82100,0
|
|
20240912,181000,47767100,82100,82100,82100,82100,0
|
|
20240912,180900,47767100,82100,82100,82100,82100,0
|
|
20240912,180800,47767100,82100,82100,82100,82100,0
|
|
20240912,180700,47767100,82100,82100,82100,82100,16
|
|
20240912,180600,47767100,82100,82100,82100,82100,0
|
|
20240912,180500,47767100,82100,82100,82100,82100,0
|
|
20240912,180400,47767100,82100,82100,82100,82100,0
|
|
20240912,180300,47767100,82100,82100,82100,82100,0
|
|
20240912,180200,47767100,82100,82100,82100,82100,0
|
|
20240912,180100,47767100,82100,82100,82100,82100,0
|
|
20240912,180000,47767100,82100,82100,82100,82100,0
|
|
20240912,175900,47767100,82100,82100,82100,82100,0
|
|
20240912,175800,47767100,82100,82100,82100,82100,0
|
|
20240912,175700,47767100,82100,82100,82100,82100,0
|
|
20240912,175600,47767100,82100,82100,82100,82100,0
|
|
20240912,175500,47767100,82100,82100,82100,82100,0
|
|
20240912,175400,47767100,82100,82100,82100,82100,0
|
|
20240912,175300,47767100,82100,82100,82100,82100,0
|
|
20240912,175200,47767100,82100,82100,82100,82100,0
|
|
20240912,175100,47767100,82100,82100,82100,82100,0
|
|
20240912,175000,47767100,82100,82100,82100,82100,0
|
|
20240912,174900,47767100,82100,82100,82100,82100,0
|
|
20240912,174800,47767100,82100,82100,82100,82100,0
|
|
20240912,174700,47767100,82100,82100,82100,82100,0
|
|
20240912,174600,47767100,82100,82100,82100,82100,0
|
|
20240912,174500,47767100,82100,82100,82100,82100,0
|
|
20240912,174400,47767100,82100,82100,82100,82100,0
|
|
20240912,174300,47767100,82100,82100,82100,82100,0
|
|
20240912,174200,47767100,82100,82100,82100,82100,0
|
|
20240912,174100,47767100,82100,82100,82100,82100,0
|
|
20240912,174000,47767100,82100,82100,82100,82100,0
|
|
20240912,173900,47767100,82100,82100,82100,82100,0
|
|
20240912,173800,47767100,82100,82100,82100,82100,0
|
|
20240912,173700,47767100,82100,82100,82100,82100,16
|
|
20240912,173600,47767100,82100,82100,82100,82100,0
|
|
20240912,173500,47767100,82100,82100,82100,82100,0
|
|
20240912,173400,47767100,82100,82100,82100,82100,0
|
|
20240912,173300,47767100,82100,82100,82100,82100,0
|
|
20240912,173200,47767100,82100,82100,82100,82100,0
|
|
20240912,173100,47767100,82100,82100,82100,82100,0
|
|
20240912,173000,47767100,82100,82100,82100,82100,0
|
|
20240912,172900,47767100,82100,82100,82100,82100,0
|
|
20240912,172800,47767100,82100,82100,82100,82100,0
|
|
20240912,172700,47767100,82100,82100,82100,82100,0
|
|
20240912,172600,47767100,82100,82100,82100,82100,0
|
|
20240912,172500,47767100,82100,82100,82100,82100,0
|
|
20240912,172400,47767100,82100,82100,82100,82100,0
|
|
20240912,172300,47767100,82100,82100,82100,82100,0
|
|
20240912,172200,47767100,82100,82100,82100,82100,0
|
|
20240912,172100,47767100,82100,82100,82100,82100,0
|
|
20240912,172000,47767100,82100,82100,82100,82100,0
|
|
20240912,171900,47767100,82100,82100,82100,82100,0
|
|
20240912,171800,47767100,82100,82100,82100,82100,0
|
|
20240912,171700,47767100,82100,82100,82100,82100,0
|
|
20240912,171600,47767100,82100,82100,82100,82100,0
|
|
20240912,171500,47767100,82100,82100,82100,82100,0
|
|
20240912,171400,47767100,82100,82100,82100,82100,0
|
|
20240912,171300,47767100,82100,82100,82100,82100,0
|
|
20240912,171200,47767100,82100,82100,82100,82100,0
|
|
20240912,171100,47767100,82100,82100,82100,82100,0
|
|
20240912,171000,47767100,82100,82100,82100,82100,0
|
|
20240912,170900,47767100,82100,82100,82100,82100,0
|
|
20240912,170800,47767100,82100,82100,82100,82100,0
|
|
20240912,170700,47767100,82100,82100,82100,82100,16
|
|
20240912,170600,47767100,82100,82100,82100,82100,0
|
|
20240912,170500,47767100,82100,82100,82100,82100,0
|
|
20240912,170400,47767100,82100,82100,82100,82100,0
|
|
20240912,170300,47767100,82100,82100,82100,82100,0
|
|
20240912,170200,47767100,82100,82100,82100,82100,0
|
|
20240912,170100,47767100,82100,82100,82100,82100,0
|
|
20240912,170000,47767100,82100,82100,82100,82100,0
|
|
20240912,165900,47767100,82100,82100,82100,82100,0
|
|
20240912,165800,47767100,82100,82100,82100,82100,0
|
|
20240912,165700,47767100,82100,82100,82100,82100,0
|
|
20240912,165600,47767100,82100,82100,82100,82100,0
|
|
20240912,165500,47767100,82100,82100,82100,82100,0
|
|
20240912,165400,47767100,82100,82100,82100,82100,0
|
|
20240912,165300,47767100,82100,82100,82100,82100,0
|
|
20240912,165200,47767100,82100,82100,82100,82100,0
|
|
20240912,165100,47767100,82100,82100,82100,82100,0
|
|
20240912,165000,47767100,82100,82100,82100,82100,0
|
|
20240912,164900,47767100,82100,82100,82100,82100,0
|
|
20240912,164800,47767100,82100,82100,82100,82100,0
|
|
20240912,164700,47767100,82100,82100,82100,82100,0
|
|
20240912,164600,47767100,82100,82100,82100,82100,0
|
|
20240912,164500,47767100,82100,82100,82100,82100,0
|
|
20240912,164400,47767100,82100,82100,82100,82100,0
|
|
20240912,164300,47767100,82100,82100,82100,82100,0
|
|
20240912,164200,47767100,82100,82100,82100,82100,0
|
|
20240912,164100,47767100,82100,82100,82100,82100,0
|
|
20240912,164000,47767100,82100,82100,82100,82100,0
|
|
20240912,163900,47767100,82100,82100,82100,82100,0
|
|
20240912,163800,47767100,82100,82100,82100,82100,0
|
|
20240912,163700,47767100,82100,82100,82100,82100,16
|
|
20240912,163600,47767100,82100,82100,82100,82100,0
|
|
20240912,163500,47767100,82100,82100,82100,82100,0
|
|
20240912,163400,47767100,82100,82100,82100,82100,0
|
|
20240912,163300,47767100,82100,82100,82100,82100,0
|
|
20240912,163200,47767100,82100,82100,82100,82100,0
|
|
20240912,163100,47767100,82100,82100,82100,82100,0
|
|
20240912,163000,47767100,82100,82100,82100,82100,0
|
|
20240912,162900,47767100,82100,82100,82100,82100,0
|
|
20240912,162800,47767100,82100,82100,82100,82100,0
|
|
20240912,162700,47767100,82100,82100,82100,82100,0
|
|
20240912,162600,47767100,82100,82100,82100,82100,0
|
|
20240912,162500,47767100,82100,82100,82100,82100,0
|
|
20240912,162400,47767100,82100,82100,82100,82100,0
|
|
20240912,162300,47767100,82100,82100,82100,82100,0
|
|
20240912,162200,47767100,82100,82100,82100,82100,0
|
|
20240912,162100,47767100,82100,82100,82100,82100,0
|
|
20240912,162000,47767100,82100,82100,82100,82100,0
|
|
20240912,161900,47767100,82100,82100,82100,82100,0
|
|
20240912,161800,47767100,82100,82100,82100,82100,0
|
|
20240912,161700,47767100,82100,82100,82100,82100,0
|
|
20240912,161600,47767100,82100,82100,82100,82100,0
|
|
20240912,161500,47767100,82100,82100,82100,82100,0
|
|
20240912,161400,47767100,82100,82100,82100,82100,0
|
|
20240912,161300,47767100,82100,82100,82100,82100,0
|
|
20240912,161200,47767100,82100,82100,82100,82100,0
|
|
20240912,161100,47767100,82100,82100,82100,82100,0
|
|
20240912,161000,47767100,82100,82100,82100,82100,0
|
|
20240912,160900,47767100,82100,82100,82100,82100,0
|
|
20240912,160800,47767100,82100,82100,82100,82100,0
|
|
20240912,160700,47767100,82100,82100,82100,82100,16
|
|
20240912,160600,47767100,82100,82100,82100,82100,0
|
|
20240912,160500,47767100,82100,82100,82100,82100,0
|
|
20240912,160400,47767100,82100,82100,82100,82100,0
|
|
20240912,160300,47767100,82100,82100,82100,82100,0
|
|
20240912,160200,47767100,82100,82100,82100,82100,0
|
|
20240912,160100,47767100,82100,82100,82100,82100,0
|
|
20240912,160000,47767100,82100,82100,82100,82100,0
|
|
20240912,155900,47767100,82100,82100,82100,82100,0
|
|
20240912,155800,47767100,82100,82100,82100,82100,0
|
|
20240912,155700,47767100,82100,82100,82100,82100,0
|
|
20240912,155600,47767100,82100,82100,82100,82100,0
|
|
20240912,155500,47767100,82100,82100,82100,82100,0
|
|
20240912,155400,47767100,82100,82100,82100,82100,0
|
|
20240912,155300,47767100,82100,82100,82100,82100,0
|
|
20240912,155200,47767100,82100,82100,82100,82100,0
|
|
20240912,155100,47767100,82100,82100,82100,82100,0
|
|
20240912,155000,47767100,82100,82100,82100,82100,0
|
|
20240912,154900,47767100,82100,82100,82100,82100,0
|
|
20240912,154800,47767100,82100,82100,82100,82100,0
|
|
20240912,154700,47767100,82100,82100,82100,82100,0
|
|
20240912,154600,47767100,82100,82100,82100,82100,0
|
|
20240912,154500,47767100,82100,82100,82100,82100,0
|
|
20240912,154400,47767100,82100,82100,82100,82100,0
|
|
20240912,154300,47767100,82100,82100,82100,82100,0
|
|
20240912,154200,47767100,82100,82100,82100,82100,0
|
|
20240912,154100,47767100,82100,82100,82100,82100,0
|
|
20240912,154000,47767100,82100,82100,82100,82100,0
|
|
20240912,153900,47767100,82100,82100,82100,82100,0
|
|
20240912,153800,47767100,82100,82100,82100,82100,0
|
|
20240912,153700,47767100,82100,82100,82100,82100,16
|
|
20240912,153600,47767100,82100,82100,82100,82100,0
|
|
20240912,153500,47767100,82100,82100,82100,82100,0
|
|
20240912,153400,47767100,82100,82100,82100,82100,0
|
|
20240912,153300,47767100,82100,82100,82100,82100,0
|
|
20240912,153200,47767100,82100,82100,82100,82100,0
|
|
20240912,153100,47767100,82100,82100,82100,82100,0
|
|
20240912,153000,47767100,82100,82100,82100,82100,16
|
|
20240912,152900,46453500,82000,82000,82000,82000,0
|
|
20240912,152800,46453500,82000,82000,82000,82000,0
|
|
20240912,152700,46453500,82000,82000,82000,82000,0
|
|
20240912,152600,46453500,82000,82000,82000,82000,0
|
|
20240912,152500,46453500,82000,82000,82000,82000,0
|
|
20240912,152400,46453500,82000,82000,82000,82000,0
|
|
20240912,152300,46453500,82000,82000,82000,82000,0
|
|
20240912,152200,46453500,82000,82000,82000,82000,0
|
|
20240912,152100,46453500,82000,82000,82000,82000,0
|
|
20240912,152000,46453500,82000,82000,82000,82000,0
|
|
20240912,151900,46453500,82000,81800,82000,81800,11
|
|
20240912,151800,45551700,81700,81700,81700,81700,0
|
|
20240912,151700,45551700,81700,81700,81700,81700,0
|
|
20240912,151600,45551700,81700,81700,81700,81700,0
|
|
20240912,151500,45551700,81700,81700,81700,81700,0
|
|
20240912,151400,45551700,81700,81700,81700,81700,0
|
|
20240912,151300,45551700,81700,81700,81700,81700,6
|
|
20240912,151200,45061500,81700,81700,81700,81700,0
|
|
20240912,151100,45061500,81700,81700,81700,81700,0
|
|
20240912,151000,45061500,81700,81700,81700,81700,0
|
|
20240912,150900,45061500,81700,81700,81700,81700,0
|
|
20240912,150800,45061500,81700,81700,81700,81700,0
|
|
20240912,150700,45061500,81700,81700,81700,81700,0
|
|
20240912,150600,45061500,81700,81700,81700,81700,0
|
|
20240912,150500,45061500,81700,81700,81700,81700,0
|
|
20240912,150400,45061500,81700,81700,81700,81700,0
|
|
20240912,150300,45061500,81700,81700,81700,81700,0
|
|
20240912,150200,45061500,81700,81700,81700,81700,0
|
|
20240912,150100,45061500,81700,81700,81700,81700,0
|
|
20240912,150000,45061500,81700,81700,81700,81700,0
|
|
20240912,145900,45061500,81700,81700,81700,81700,0
|
|
20240912,145800,45061500,81700,81700,81700,81700,0
|
|
20240912,145700,45061500,81700,81700,81700,81700,0
|
|
20240912,145600,45061500,81700,81700,81700,81700,0
|
|
20240912,145500,45061500,81700,81700,81700,81700,0
|
|
20240912,145400,45061500,81700,81700,81700,81700,0
|
|
20240912,145300,45061500,81700,81700,81700,81700,0
|
|
20240912,145200,45061500,81700,81700,81700,81700,0
|
|
20240912,145100,45061500,81700,81700,81700,81700,0
|
|
20240912,145000,45061500,81700,81700,81700,81700,0
|
|
20240912,144900,45061500,81700,81700,81700,81700,0
|
|
20240912,144800,45061500,81700,81700,81700,81700,0
|
|
20240912,144700,45061500,81700,81700,81700,81700,0
|
|
20240912,144600,45061500,81700,81700,81700,81700,1
|
|
20240912,144500,44979800,81500,81500,81500,81500,0
|
|
20240912,144400,44979800,81500,81500,81500,81500,0
|
|
20240912,144300,44979800,81500,81500,81500,81500,0
|
|
20240912,144200,44979800,81500,81500,81500,81500,0
|
|
20240912,144100,44979800,81500,81500,81500,81500,0
|
|
20240912,144000,44979800,81500,81500,81500,81500,0
|
|
20240912,143900,44979800,81500,81500,81500,81500,0
|
|
20240912,143800,44979800,81500,81500,81500,81500,0
|
|
20240912,143700,44979800,81500,81500,81500,81500,0
|
|
20240912,143600,44979800,81500,81500,81500,81500,0
|
|
20240912,143500,44979800,81500,81500,81500,81500,0
|
|
20240912,143400,44979800,81500,81500,81500,81500,0
|
|
20240912,143300,44979800,81500,81500,81500,81500,0
|
|
20240912,143200,44979800,81500,81500,81500,81500,0
|
|
20240912,143100,44979800,81500,81500,81500,81500,0
|
|
20240912,143000,44979800,81500,81500,81500,81500,5
|
|
20240912,142900,44572300,81500,81500,81500,81500,0
|
|
20240912,142800,44572300,81500,81500,81500,81500,0
|
|
20240912,142700,44572300,81500,81500,81500,81500,0
|
|
20240912,142600,44572300,81500,81500,81500,81500,0
|
|
20240912,142500,44572300,81500,81500,81500,81500,0
|
|
20240912,142400,44572300,81500,81500,81500,81500,0
|
|
20240912,142300,44572300,81500,81500,81500,81500,0
|
|
20240912,142200,44572300,81500,81500,81500,81500,0
|
|
20240912,142100,44572300,81500,81500,81500,81500,0
|
|
20240912,142000,44572300,81500,81500,81500,81500,0
|
|
20240912,141900,44572300,81500,81500,81500,81500,0
|
|
20240912,141800,44572300,81500,81500,81500,81500,0
|
|
20240912,141700,44572300,81500,81500,81500,81500,0
|
|
20240912,141600,44572300,81500,81500,81500,81500,0
|
|
20240912,141500,44572300,81500,81500,81500,81500,0
|
|
20240912,141400,44572300,81500,81500,81500,81500,0
|
|
20240912,141300,44572300,81500,81500,81500,81500,0
|
|
20240912,141200,44572300,81500,81500,81500,81500,0
|
|
20240912,141100,44572300,81500,81500,81500,81500,0
|
|
20240912,141000,44572300,81500,81500,81500,81500,0
|
|
20240912,140900,44572300,81500,81500,81500,81500,0
|
|
20240912,140800,44572300,81500,81500,81500,81500,0
|
|
20240912,140700,44572300,81500,81500,81500,81500,0
|
|
20240912,140600,44572300,81500,81500,81500,81500,0
|
|
20240912,140500,44572300,81500,81500,81500,81500,0
|
|
20240912,140400,44572300,81500,81500,81500,81500,0
|
|
20240912,140300,44572300,81500,81500,81500,81500,0
|
|
20240912,140200,44572300,81500,81500,81500,81500,0
|
|
20240912,140100,44572300,81500,81500,81500,81500,0
|
|
20240912,140000,44572300,81500,81500,81500,81500,0
|
|
20240912,135900,44572300,81500,81500,81500,81500,0
|
|
20240912,135800,44572300,81500,81500,81500,81500,0
|
|
20240912,135700,44572300,81500,81500,81500,81500,0
|
|
20240912,135600,44572300,81500,81500,81500,81500,0
|
|
20240912,135500,44572300,81500,81500,81500,81500,0
|
|
20240912,135400,44572300,81500,81500,81500,81500,0
|
|
20240912,135300,44572300,81500,81500,81500,81500,1
|
|
20240912,135200,44490800,81500,81500,81500,81500,15
|
|
20240912,135100,43268300,81600,81600,81600,81600,1
|
|
20240912,135000,43186700,81600,81600,81600,81600,0
|
|
20240912,134900,43186700,81600,81600,81600,81600,0
|
|
20240912,134800,43186700,81600,81600,81600,81600,20
|
|
20240912,134700,41554700,82200,82200,82200,82200,0
|
|
20240912,134600,41554700,82200,82200,82200,82200,0
|
|
20240912,134500,41554700,82200,82200,82200,82200,0
|
|
20240912,134400,41554700,82200,82200,82200,82200,0
|
|
20240912,134300,41554700,82200,82200,82200,82200,0
|
|
20240912,134200,41554700,82200,82200,82200,82200,0
|
|
20240912,134100,41554700,82200,82200,82200,82200,0
|
|
20240912,134000,41554700,82200,82200,82200,82200,0
|
|
20240912,133900,41554700,82200,82200,82200,82200,0
|
|
20240912,133800,41554700,82200,82200,82200,82200,0
|
|
20240912,133700,41554700,82200,82200,82200,82200,0
|
|
20240912,133600,41554700,82200,82200,82200,82200,0
|
|
20240912,133500,41554700,82200,82200,82200,82200,0
|
|
20240912,133400,41554700,82200,82200,82200,82200,0
|
|
20240912,133300,41554700,82200,82200,82200,82200,0
|
|
20240912,133200,41554700,82200,82200,82200,82200,0
|
|
20240912,133100,41554700,82200,82200,82200,82200,0
|
|
20240912,133000,41554700,82200,82200,82200,82200,0
|
|
20240912,132900,41554700,82200,82200,82200,82200,0
|
|
20240912,132800,41554700,82200,82200,82200,82200,0
|
|
20240912,132700,41554700,82200,82200,82200,82200,0
|
|
20240912,132600,41554700,82200,82200,82200,82200,0
|
|
20240912,132500,41554700,82200,82200,82200,82200,0
|
|
20240912,132400,41554700,82200,82200,82200,82200,0
|
|
20240912,132300,41554700,82200,82200,82200,82200,0
|
|
20240912,132200,41554700,82200,82200,82200,82200,0
|
|
20240912,132100,41554700,82200,82200,82200,82200,0
|
|
20240912,132000,41554700,82200,82200,82200,82200,0
|
|
20240912,131900,41554700,82200,82200,82200,82200,0
|
|
20240912,131800,41554700,82200,82200,82200,82200,0
|
|
20240912,131700,41554700,82200,82200,82200,82200,0
|
|
20240912,131600,41554700,82200,82200,82200,82200,0
|
|
20240912,131500,41554700,82200,82200,82200,82200,0
|
|
20240912,131400,41554700,82200,82200,82200,82200,0
|
|
20240912,131300,41554700,82200,82200,82200,82200,0
|
|
20240912,131200,41554700,82200,82200,82200,82200,0
|
|
20240912,131100,41554700,82200,82200,82200,82200,0
|
|
20240912,131000,41554700,82200,82200,82200,82200,0
|
|
20240912,130900,41554700,82200,82200,82200,82200,0
|
|
20240912,130800,41554700,82200,82200,82200,82200,0
|
|
20240912,130700,41554700,82200,82200,82200,82200,0
|
|
20240912,130600,41554700,82200,82200,82200,82200,0
|
|
20240912,130500,41554700,82200,82200,82200,82200,0
|
|
20240912,130400,41554700,82200,82200,82200,82200,0
|
|
20240912,130300,41554700,82200,82200,82200,82200,0
|
|
20240912,130200,41554700,82200,82200,82200,82200,0
|
|
20240912,130100,41554700,82200,82200,82200,82200,0
|
|
20240912,130000,41554700,82200,82200,82200,82200,0
|
|
20240912,125900,41554700,82200,82200,82200,82200,0
|
|
20240912,125800,41554700,82200,82200,82200,82200,0
|
|
20240912,125700,41554700,82200,82200,82200,82200,0
|
|
20240912,125600,41554700,82200,82200,82200,82200,0
|
|
20240912,125500,41554700,82200,82200,82200,82200,0
|
|
20240912,125400,41554700,82200,82200,82200,82200,0
|
|
20240912,125300,41554700,82200,82200,82200,82200,0
|
|
20240912,125200,41554700,82200,82200,82200,82200,0
|
|
20240912,125100,41554700,82200,82200,82200,82200,0
|
|
20240912,125000,41554700,82200,82200,82200,82200,0
|
|
20240912,124900,41554700,82200,82200,82200,82200,0
|
|
20240912,124800,41554700,82200,82200,82200,82200,0
|
|
20240912,124700,41554700,82200,82200,82200,82200,0
|
|
20240912,124600,41554700,82200,82200,82200,82200,0
|
|
20240912,124500,41554700,82200,82200,82200,82200,0
|
|
20240912,124400,41554700,82200,82200,82200,82200,0
|
|
20240912,124300,41554700,82200,82200,82200,82200,0
|
|
20240912,124200,41554700,82200,82200,82200,82200,0
|
|
20240912,124100,41554700,82200,82200,82200,82200,0
|
|
20240912,124000,41554700,82200,82200,82200,82200,0
|
|
20240912,123900,41554700,82200,82200,82200,82200,0
|
|
20240912,123800,41554700,82200,82200,82200,82200,0
|
|
20240912,123700,41554700,82200,82200,82200,82200,0
|
|
20240912,123600,41554700,82200,82200,82200,82200,0
|
|
20240912,123500,41554700,82200,82200,82200,82200,0
|
|
20240912,123400,41554700,82200,82200,82200,82200,0
|
|
20240912,123300,41554700,82200,82200,82200,82200,0
|
|
20240912,123200,41554700,82200,82200,82200,82200,0
|
|
20240912,123100,41554700,82200,82200,82200,82200,0
|
|
20240912,123000,41554700,82200,82200,82200,82200,1
|
|
20240912,122900,41472500,82300,82300,82300,82300,0
|
|
20240912,122800,41472500,82300,82300,82300,82300,0
|
|
20240912,122700,41472500,82300,82300,82300,82300,0
|
|
20240912,122600,41472500,82300,82300,82300,82300,0
|
|
20240912,122500,41472500,82300,82300,82300,82300,0
|
|
20240912,122400,41472500,82300,82300,82300,82300,0
|
|
20240912,122300,41472500,82300,82300,82300,82300,0
|
|
20240912,122200,41472500,82300,82300,82300,82300,0
|
|
20240912,122100,41472500,82300,82300,82300,82300,0
|
|
20240912,122000,41472500,82300,82300,82300,82300,0
|
|
20240912,121900,41472500,82300,82300,82300,82300,0
|
|
20240912,121800,41472500,82300,82300,82300,82300,0
|
|
20240912,121700,41472500,82300,82300,82300,82300,0
|
|
20240912,121600,41472500,82300,82300,82300,82300,0
|
|
20240912,121500,41472500,82300,82300,82300,82300,0
|
|
20240912,121400,41472500,82300,82300,82300,82300,0
|
|
20240912,121300,41472500,82300,82300,82300,82300,0
|
|
20240912,121200,41472500,82300,82300,82300,82300,0
|
|
20240912,121100,41472500,82300,82300,82300,82300,0
|
|
20240912,121000,41472500,82300,82300,82300,82300,0
|
|
20240912,120900,41472500,82300,82300,82300,82300,0
|
|
20240912,120800,41472500,82300,82300,82300,82300,0
|
|
20240912,120700,41472500,82300,82300,82300,82300,0
|
|
20240912,120600,41472500,82300,82300,82300,82300,0
|
|
20240912,120500,41472500,82300,82300,82300,82300,0
|
|
20240912,120400,41472500,82300,82300,82300,82300,0
|
|
20240912,120300,41472500,82300,82300,82300,82300,0
|
|
20240912,120200,41472500,82300,82300,82300,82300,0
|
|
20240912,120100,41472500,82300,82300,82300,82300,0
|
|
20240912,120000,41472500,82300,82300,82300,82300,0
|
|
20240912,115900,41472500,82300,82300,82300,82300,0
|
|
20240912,115800,41472500,82300,82300,82300,82300,0
|
|
20240912,115700,41472500,82300,81700,82300,81700,140
|
|
20240912,115600,29993500,81800,81800,81800,81800,0
|
|
20240912,115500,29993500,81800,81600,81800,81600,11
|
|
20240912,115400,29094400,81200,81200,81200,81200,0
|
|
20240912,115300,29094400,81200,81200,81200,81200,0
|
|
20240912,115200,29094400,81200,81200,81200,81200,0
|
|
20240912,115100,29094400,81200,81200,81200,81200,0
|
|
20240912,115000,29094400,81200,81200,81200,81200,0
|
|
20240912,114900,29094400,81200,81200,81200,81200,0
|
|
20240912,114800,29094400,81200,81200,81200,81200,0
|
|
20240912,114700,29094400,81200,81200,81200,81200,0
|
|
20240912,114600,29094400,81200,81200,81200,81200,0
|
|
20240912,114500,29094400,81200,81200,81200,81200,0
|
|
20240912,114400,29094400,81200,81200,81200,81200,0
|
|
20240912,114300,29094400,81200,81200,81200,81200,0
|
|
20240912,114200,29094400,81200,81200,81200,81200,0
|
|
20240912,114100,29094400,81200,81200,81200,81200,0
|
|
20240912,114000,29094400,81200,81200,81200,81200,0
|
|
20240912,113900,29094400,81200,81200,81200,81200,0
|
|
20240912,113800,29094400,81200,81200,81200,81200,0
|
|
20240912,113700,29094400,81200,81200,81200,81200,0
|
|
20240912,113600,29094400,81200,81200,81200,81200,0
|
|
20240912,113500,29094400,81200,81200,81200,81200,0
|
|
20240912,113400,29094400,81200,81200,81200,81200,0
|
|
20240912,113300,29094400,81200,81200,81200,81200,0
|
|
20240912,113200,29094400,81200,81200,81200,81200,0
|
|
20240912,113100,29094400,81200,81200,81200,81200,0
|
|
20240912,113000,29094400,81200,81200,81200,81200,0
|
|
20240912,112900,29094400,81200,81200,81200,81200,0
|
|
20240912,112800,29094400,81200,81200,81200,81200,0
|
|
20240912,112700,29094400,81200,81200,81200,81200,0
|
|
20240912,112600,29094400,81200,81200,81200,81200,0
|
|
20240912,112500,29094400,81200,81200,81200,81200,0
|
|
20240912,112400,29094400,81200,81200,81200,81200,0
|
|
20240912,112300,29094400,81200,81200,81200,81200,0
|
|
20240912,112200,29094400,81200,81200,81200,81200,0
|
|
20240912,112100,29094400,81200,81200,81200,81200,0
|
|
20240912,112000,29094400,81200,81200,81200,81200,0
|
|
20240912,111900,29094400,81200,81200,81200,81200,0
|
|
20240912,111800,29094400,81200,81200,81200,81200,0
|
|
20240912,111700,29094400,81200,81200,81200,81200,0
|
|
20240912,111600,29094400,81200,81200,81200,81200,0
|
|
20240912,111500,29094400,81200,81200,81200,81200,0
|
|
20240912,111400,29094400,81200,81200,81200,81200,0
|
|
20240912,111300,29094400,81200,81200,81200,81200,0
|
|
20240912,111200,29094400,81200,81200,81200,81200,0
|
|
20240912,111100,29094400,81200,81200,81200,81200,0
|
|
20240912,111000,29094400,81200,81200,81200,81200,0
|
|
20240912,110900,29094400,81200,81200,81200,81200,0
|
|
20240912,110800,29094400,81200,81200,81200,81200,0
|
|
20240912,110700,29094400,81200,81200,81200,81200,0
|
|
20240912,110600,29094400,81200,81200,81200,81200,0
|
|
20240912,110500,29094400,81200,81200,81200,81200,0
|
|
20240912,110400,29094400,81200,81200,81200,81200,0
|
|
20240912,110300,29094400,81200,81200,81200,81200,0
|
|
20240912,110200,29094400,81200,81200,81200,81200,0
|
|
20240912,110100,29094400,81200,81200,81200,81200,0
|
|
20240912,110000,29094400,81200,81200,81200,81200,0
|
|
20240912,105900,29094400,81200,81200,81200,81200,0
|
|
20240912,105800,29094400,81200,81200,81200,81200,0
|
|
20240912,105700,29094400,81200,81200,81200,81200,0
|
|
20240912,105600,29094400,81200,81200,81200,81200,0
|
|
20240912,105500,29094400,81200,81200,81200,81200,0
|
|
20240912,105400,29094400,81200,81200,81200,81200,0
|
|
20240912,105300,29094400,81200,81200,81200,81200,0
|
|
20240912,105200,29094400,81200,81200,81200,81200,0
|
|
20240912,105100,29094400,81200,81200,81200,81200,0
|
|
20240912,105000,29094400,81200,81200,81200,81200,0
|
|
20240912,104900,29094400,81200,81200,81200,81200,0
|
|
20240912,104800,29094400,81200,81200,81200,81200,0
|
|
20240912,104700,29094400,81200,81200,81200,81200,0
|
|
20240912,104600,29094400,81200,81200,81200,81200,0
|
|
20240912,104500,29094400,81200,81200,81200,81200,0
|
|
20240912,104400,29094400,81200,81200,81200,81200,0
|
|
20240912,104300,29094400,81200,81200,81200,81200,0
|
|
20240912,104200,29094400,81200,81200,81200,81200,0
|
|
20240912,104100,29094400,81200,81200,81200,81200,0
|
|
20240912,104000,29094400,81200,81200,81200,81200,0
|
|
20240912,103900,29094400,81200,81200,81200,81200,0
|
|
20240912,103800,29094400,81200,81200,81200,81200,0
|
|
20240912,103700,29094400,81200,81200,81200,81200,0
|
|
20240912,103600,29094400,81200,81200,81200,81200,0
|
|
20240912,103500,29094400,81200,81200,81200,81200,0
|
|
20240912,103400,29094400,81200,81200,81200,81200,0
|
|
20240912,103300,29094400,81200,81200,81200,81200,0
|
|
20240912,103200,29094400,81200,81200,81200,81200,0
|
|
20240912,103100,29094400,81200,81200,81200,81200,300
|
|
20240912,103000,4734400,81200,81200,81200,81200,0
|
|
20240912,102900,4734400,81200,81200,81200,81200,0
|
|
20240912,102800,4734400,81200,81200,81200,81200,0
|
|
20240912,102700,4734400,81200,81200,81200,81200,0
|
|
20240912,102600,4734400,81200,81200,81200,81200,0
|
|
20240912,102500,4734400,81200,81200,81200,81200,0
|
|
20240912,102400,4734400,81200,81200,81200,81200,0
|
|
20240912,102300,4734400,81200,81200,81200,81200,0
|
|
20240912,102200,4734400,81200,81200,81200,81200,1
|
|
20240912,102100,4653200,81300,81300,81300,81300,0
|
|
20240912,102000,4653200,81300,81300,81300,81300,0
|
|
20240912,101900,4653200,81300,81300,81300,81300,0
|
|
20240912,101800,4653200,81300,81300,81300,81300,0
|
|
20240912,101700,4653200,81300,81300,81300,81300,0
|
|
20240912,101600,4653200,81300,81300,81300,81300,0
|
|
20240912,101500,4653200,81300,81300,81300,81300,0
|
|
20240912,101400,4653200,81300,81300,81300,81300,0
|
|
20240912,101300,4653200,81300,81300,81300,81300,0
|
|
20240912,101200,4653200,81300,81300,81300,81300,0
|
|
20240912,101100,4653200,81300,81300,81300,81300,0
|
|
20240912,101000,4653200,81300,81300,81300,81300,0
|
|
20240912,100900,4653200,81300,81300,81300,81300,0
|
|
20240912,100800,4653200,81300,81300,81300,81300,0
|
|
20240912,100700,4653200,81300,81300,81300,81300,0
|
|
20240912,100600,4653200,81300,81300,81300,81300,0
|
|
20240912,100500,4653200,81300,81300,81300,81300,0
|
|
20240912,100400,4653200,81300,81300,81300,81300,0
|
|
20240912,100300,4653200,81300,81300,81300,81300,0
|
|
20240912,100200,4653200,81300,81300,81300,81300,0
|
|
20240912,100100,4653200,81300,81300,81300,81300,0
|
|
20240912,100000,4653200,81300,81300,81300,81300,0
|
|
20240912,095900,4653200,81300,81300,81300,81300,0
|
|
20240912,095800,4653200,81300,81300,81300,81300,0
|
|
20240912,095700,4653200,81300,81300,81300,81300,0
|
|
20240912,095600,4653200,81300,81300,81300,81300,0
|
|
20240912,095500,4653200,81300,81300,81300,81300,0
|
|
20240912,095400,4653200,81300,81300,81300,81300,0
|
|
20240912,095300,4653200,81300,81300,81300,81300,0
|
|
20240912,095200,4653200,81300,81300,81300,81300,0
|
|
20240912,095100,4653200,81300,81300,81300,81300,1
|
|
20240912,095000,4571900,81300,81300,81300,81300,0
|
|
20240912,094900,4571900,81300,81300,81300,81300,0
|
|
20240912,094800,4571900,81300,81300,81300,81300,1
|
|
20240912,094700,4490600,82300,82300,82300,82300,0
|
|
20240912,094600,4490600,82300,82300,82300,82300,0
|
|
20240912,094500,4490600,82300,82300,82300,82300,0
|
|
20240912,094400,4490600,82300,82300,82300,82300,0
|
|
20240912,094300,4490600,82300,82300,82300,82300,0
|
|
20240912,094200,4490600,82300,82300,82300,82300,0
|
|
20240912,094100,4490600,82300,82300,82300,82300,0
|
|
20240912,094000,4490600,82300,82300,82300,82300,0
|
|
20240912,093900,4490600,82300,82300,82300,82300,0
|
|
20240912,093800,4490600,82300,82300,82300,82300,0
|
|
20240912,093700,4490600,82300,82300,82300,82300,1
|
|
20240912,093600,4408300,82300,82300,82300,82300,0
|
|
20240912,093500,4408300,82300,82300,82300,82300,0
|
|
20240912,093400,4408300,82300,82300,82300,82300,0
|
|
20240912,093300,4408300,82300,82300,82300,82300,10
|
|
20240912,093200,3585300,82300,82300,82300,82300,0
|
|
20240912,093100,3585300,82300,82300,82300,82300,0
|
|
20240912,093000,3585300,82300,82300,82300,82300,0
|
|
20240912,092900,3585300,82300,82300,82300,82300,0
|
|
20240912,092800,3585300,82300,82300,82300,82300,0
|
|
20240912,092700,3585300,82300,82300,82300,82300,0
|
|
20240912,092600,3585300,82300,82300,82300,82300,0
|
|
20240912,092500,3585300,82300,82300,82300,82300,0
|
|
20240912,092400,3585300,82300,82300,82300,82300,0
|
|
20240912,092300,3585300,82300,81500,82300,81500,33
|
|
20240912,092200,891000,81000,81000,81000,81000,0
|
|
20240912,092100,891000,81000,81000,81000,81000,3
|
|
20240912,092000,648000,81000,81000,81000,81000,0
|
|
20240912,091900,648000,81000,81000,81000,81000,0
|
|
20240912,091800,648000,81000,81000,81000,81000,0
|
|
20240912,091700,648000,81000,81000,81000,81000,0
|
|
20240912,091600,648000,81000,81000,81000,81000,5
|
|
20240912,091500,243000,81000,81000,81000,81000,0
|
|
20240912,091400,243000,81000,81000,81000,81000,0
|
|
20240912,091300,243000,81000,81000,81000,81000,0
|
|
20240912,091200,243000,81000,81000,81000,81000,1
|
|
20240912,091100,162000,81000,81000,81000,81000,0
|
|
20240912,091000,162000,81000,81000,81000,81000,0
|
|
20240912,090900,162000,81000,81000,81000,81000,0
|
|
20240912,090800,162000,81000,81000,81000,81000,0
|
|
20240912,090700,162000,81000,81000,81000,81000,0
|
|
20240912,090600,162000,81000,81000,81000,81000,0
|
|
20240912,090500,162000,81000,81000,81000,81000,0
|
|
20240912,090400,162000,81000,81000,81000,81000,0
|
|
20240912,090300,162000,81000,81000,81000,81000,0
|
|
20240912,090200,162000,81000,81000,81000,81000,0
|
|
20240912,090100,162000,81000,81000,81000,81000,1
|
|
20240912,090000,81000,81000,81000,81000,81000,1
|