675 lines
34 KiB
CSV
675 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240823,201200,75561900,95100,95000,95100,95000,42
|
|
20240823,201100,75561900,95100,95100,95100,95100,0
|
|
20240823,201000,75561900,95100,95100,95100,95100,0
|
|
20240823,200900,75561900,95100,95100,95100,95100,0
|
|
20240823,200800,75561900,95100,95100,95100,95100,0
|
|
20240823,200700,75561900,95100,95100,95100,95100,0
|
|
20240823,200600,75561900,95100,95100,95100,95100,0
|
|
20240823,200500,75561900,95100,95100,95100,95100,0
|
|
20240823,200400,75561900,95100,95100,95100,95100,0
|
|
20240823,200300,75561900,95100,95100,95100,95100,0
|
|
20240823,200200,75561900,95100,95100,95100,95100,0
|
|
20240823,200100,75561900,95100,95100,95100,95100,0
|
|
20240823,200000,75561900,95100,95100,95100,95100,0
|
|
20240823,195900,75561900,95100,95100,95100,95100,0
|
|
20240823,195800,75561900,95100,95100,95100,95100,0
|
|
20240823,195700,75561900,95100,95100,95100,95100,0
|
|
20240823,195600,75561900,95100,95100,95100,95100,0
|
|
20240823,195500,75561900,95100,95100,95100,95100,0
|
|
20240823,195400,75561900,95100,95100,95100,95100,0
|
|
20240823,195300,75561900,95100,95100,95100,95100,0
|
|
20240823,195200,75561900,95100,95100,95100,95100,0
|
|
20240823,195100,75561900,95100,95100,95100,95100,0
|
|
20240823,195000,75561900,95100,95100,95100,95100,0
|
|
20240823,194900,75561900,95100,95100,95100,95100,0
|
|
20240823,194800,75561900,95100,95100,95100,95100,0
|
|
20240823,194700,75561900,95100,95100,95100,95100,0
|
|
20240823,194600,75561900,95100,95100,95100,95100,0
|
|
20240823,194500,75561900,95100,95100,95100,95100,0
|
|
20240823,194400,75561900,95100,95100,95100,95100,0
|
|
20240823,194300,75561900,95100,95100,95100,95100,0
|
|
20240823,194200,75561900,95100,95000,95100,95000,42
|
|
20240823,194100,75561900,95100,95100,95100,95100,0
|
|
20240823,194000,75561900,95100,95100,95100,95100,0
|
|
20240823,193900,75561900,95100,95100,95100,95100,0
|
|
20240823,193800,75561900,95100,95100,95100,95100,0
|
|
20240823,193700,75561900,95100,95100,95100,95100,0
|
|
20240823,193600,75561900,95100,95100,95100,95100,0
|
|
20240823,193500,75561900,95100,95100,95100,95100,0
|
|
20240823,193400,75561900,95100,95100,95100,95100,0
|
|
20240823,193300,75561900,95100,95100,95100,95100,0
|
|
20240823,193200,75561900,95100,95100,95100,95100,0
|
|
20240823,193100,75561900,95100,95100,95100,95100,0
|
|
20240823,193000,75561900,95100,95100,95100,95100,0
|
|
20240823,192900,75561900,95100,95100,95100,95100,0
|
|
20240823,192800,75561900,95100,95100,95100,95100,0
|
|
20240823,192700,75561900,95100,95100,95100,95100,0
|
|
20240823,192600,75561900,95100,95100,95100,95100,0
|
|
20240823,192500,75561900,95100,95100,95100,95100,0
|
|
20240823,192400,75561900,95100,95100,95100,95100,0
|
|
20240823,192300,75561900,95100,95100,95100,95100,0
|
|
20240823,192200,75561900,95100,95100,95100,95100,0
|
|
20240823,192100,75561900,95100,95100,95100,95100,0
|
|
20240823,192000,75561900,95100,95100,95100,95100,0
|
|
20240823,191900,75561900,95100,95100,95100,95100,0
|
|
20240823,191800,75561900,95100,95100,95100,95100,0
|
|
20240823,191700,75561900,95100,95100,95100,95100,0
|
|
20240823,191600,75561900,95100,95100,95100,95100,0
|
|
20240823,191500,75561900,95100,95100,95100,95100,0
|
|
20240823,191400,75561900,95100,95100,95100,95100,0
|
|
20240823,191300,75561900,95100,95100,95100,95100,0
|
|
20240823,191200,75561900,95100,95000,95100,95000,42
|
|
20240823,191100,75561900,95100,95100,95100,95100,0
|
|
20240823,191000,75561900,95100,95100,95100,95100,0
|
|
20240823,190900,75561900,95100,95100,95100,95100,0
|
|
20240823,190800,75561900,95100,95100,95100,95100,0
|
|
20240823,190700,75561900,95100,95100,95100,95100,0
|
|
20240823,190600,75561900,95100,95100,95100,95100,0
|
|
20240823,190500,75561900,95100,95100,95100,95100,0
|
|
20240823,190400,75561900,95100,95100,95100,95100,0
|
|
20240823,190300,75561900,95100,95100,95100,95100,0
|
|
20240823,190200,75561900,95100,95100,95100,95100,0
|
|
20240823,190100,75561900,95100,95100,95100,95100,0
|
|
20240823,190000,75561900,95100,95100,95100,95100,0
|
|
20240823,185900,75561900,95100,95100,95100,95100,0
|
|
20240823,185800,75561900,95100,95100,95100,95100,0
|
|
20240823,185700,75561900,95100,95100,95100,95100,0
|
|
20240823,185600,75561900,95100,95100,95100,95100,0
|
|
20240823,185500,75561900,95100,95100,95100,95100,0
|
|
20240823,185400,75561900,95100,95100,95100,95100,0
|
|
20240823,185300,75561900,95100,95100,95100,95100,0
|
|
20240823,185200,75561900,95100,95100,95100,95100,0
|
|
20240823,185100,75561900,95100,95100,95100,95100,0
|
|
20240823,185000,75561900,95100,95100,95100,95100,0
|
|
20240823,184900,75561900,95100,95100,95100,95100,0
|
|
20240823,184800,75561900,95100,95100,95100,95100,0
|
|
20240823,184700,75561900,95100,95100,95100,95100,0
|
|
20240823,184600,75561900,95100,95100,95100,95100,0
|
|
20240823,184500,75561900,95100,95100,95100,95100,0
|
|
20240823,184400,75561900,95100,95100,95100,95100,0
|
|
20240823,184300,75561900,95100,95100,95100,95100,0
|
|
20240823,184200,75561900,95100,95000,95100,95000,42
|
|
20240823,184100,75561900,95100,95100,95100,95100,0
|
|
20240823,184000,75561900,95100,95100,95100,95100,0
|
|
20240823,183900,75561900,95100,95100,95100,95100,0
|
|
20240823,183800,75561900,95100,95100,95100,95100,0
|
|
20240823,183700,75561900,95100,95100,95100,95100,0
|
|
20240823,183600,75561900,95100,95100,95100,95100,0
|
|
20240823,183500,75561900,95100,95100,95100,95100,0
|
|
20240823,183400,75561900,95100,95100,95100,95100,0
|
|
20240823,183300,75561900,95100,95100,95100,95100,0
|
|
20240823,183200,75561900,95100,95100,95100,95100,0
|
|
20240823,183100,75561900,95100,95100,95100,95100,0
|
|
20240823,183000,75561900,95100,95100,95100,95100,0
|
|
20240823,182900,75561900,95100,95100,95100,95100,0
|
|
20240823,182800,75561900,95100,95100,95100,95100,0
|
|
20240823,182700,75561900,95100,95100,95100,95100,0
|
|
20240823,182600,75561900,95100,95100,95100,95100,0
|
|
20240823,182500,75561900,95100,95100,95100,95100,0
|
|
20240823,182400,75561900,95100,95100,95100,95100,0
|
|
20240823,182300,75561900,95100,95100,95100,95100,0
|
|
20240823,182200,75561900,95100,95100,95100,95100,0
|
|
20240823,182100,75561900,95100,95100,95100,95100,0
|
|
20240823,182000,75561900,95100,95100,95100,95100,0
|
|
20240823,181900,75561900,95100,95100,95100,95100,0
|
|
20240823,181800,75561900,95100,95100,95100,95100,0
|
|
20240823,181700,75561900,95100,95100,95100,95100,0
|
|
20240823,181600,75561900,95100,95100,95100,95100,0
|
|
20240823,181500,75561900,95100,95100,95100,95100,0
|
|
20240823,181400,75561900,95100,95100,95100,95100,0
|
|
20240823,181300,75561900,95100,95100,95100,95100,0
|
|
20240823,181200,75561900,95100,95000,95100,95000,42
|
|
20240823,181100,75561900,95100,95100,95100,95100,0
|
|
20240823,181000,75561900,95100,95100,95100,95100,0
|
|
20240823,180900,75561900,95100,95100,95100,95100,0
|
|
20240823,180800,75561900,95100,95100,95100,95100,0
|
|
20240823,180700,75561900,95100,95100,95100,95100,0
|
|
20240823,180600,75561900,95100,95100,95100,95100,0
|
|
20240823,180500,75561900,95100,95100,95100,95100,0
|
|
20240823,180400,75561900,95100,95100,95100,95100,0
|
|
20240823,180300,75561900,95100,95100,95100,95100,0
|
|
20240823,180200,75561900,95100,95100,95100,95100,0
|
|
20240823,180100,75561900,95100,95100,95100,95100,0
|
|
20240823,180000,75561900,95100,95100,95100,95100,0
|
|
20240823,175900,75561900,95100,95100,95100,95100,0
|
|
20240823,175800,75561900,95100,95100,95100,95100,0
|
|
20240823,175700,75561900,95100,95100,95100,95100,0
|
|
20240823,175600,75561900,95100,95100,95100,95100,0
|
|
20240823,175500,75561900,95100,95100,95100,95100,0
|
|
20240823,175400,75561900,95100,95100,95100,95100,0
|
|
20240823,175300,75561900,95100,95100,95100,95100,0
|
|
20240823,175200,75561900,95100,95100,95100,95100,0
|
|
20240823,175100,75561900,95100,95100,95100,95100,0
|
|
20240823,175000,75561900,95100,95100,95100,95100,0
|
|
20240823,174900,75561900,95100,95100,95100,95100,0
|
|
20240823,174800,75561900,95100,95100,95100,95100,0
|
|
20240823,174700,75561900,95100,95100,95100,95100,0
|
|
20240823,174600,75561900,95100,95100,95100,95100,0
|
|
20240823,174500,75561900,95100,95100,95100,95100,0
|
|
20240823,174400,75561900,95100,95100,95100,95100,0
|
|
20240823,174300,75561900,95100,95100,95100,95100,0
|
|
20240823,174200,75561900,95100,95000,95100,95000,42
|
|
20240823,174100,75561900,95100,95100,95100,95100,0
|
|
20240823,174000,75561900,95100,95100,95100,95100,0
|
|
20240823,173900,75561900,95100,95100,95100,95100,0
|
|
20240823,173800,75561900,95100,95100,95100,95100,0
|
|
20240823,173700,75561900,95100,95100,95100,95100,0
|
|
20240823,173600,75561900,95100,95100,95100,95100,0
|
|
20240823,173500,75561900,95100,95100,95100,95100,0
|
|
20240823,173400,75561900,95100,95100,95100,95100,0
|
|
20240823,173300,75561900,95100,95100,95100,95100,0
|
|
20240823,173200,75561900,95100,95100,95100,95100,0
|
|
20240823,173100,75561900,95100,95100,95100,95100,0
|
|
20240823,173000,75561900,95100,95100,95100,95100,0
|
|
20240823,172900,75561900,95100,95100,95100,95100,0
|
|
20240823,172800,75561900,95100,95100,95100,95100,0
|
|
20240823,172700,75561900,95100,95100,95100,95100,0
|
|
20240823,172600,75561900,95100,95100,95100,95100,0
|
|
20240823,172500,75561900,95100,95100,95100,95100,0
|
|
20240823,172400,75561900,95100,95100,95100,95100,0
|
|
20240823,172300,75561900,95100,95100,95100,95100,0
|
|
20240823,172200,75561900,95100,95100,95100,95100,0
|
|
20240823,172100,75561900,95100,95100,95100,95100,0
|
|
20240823,172000,75561900,95100,95100,95100,95100,0
|
|
20240823,171900,75561900,95100,95100,95100,95100,0
|
|
20240823,171800,75561900,95100,95100,95100,95100,0
|
|
20240823,171700,75561900,95100,95100,95100,95100,0
|
|
20240823,171600,75561900,95100,95100,95100,95100,0
|
|
20240823,171500,75561900,95100,95100,95100,95100,0
|
|
20240823,171400,75561900,95100,95100,95100,95100,0
|
|
20240823,171300,75561900,95100,95100,95100,95100,0
|
|
20240823,171200,75561900,95100,95000,95100,95000,42
|
|
20240823,171100,75561900,95100,95100,95100,95100,0
|
|
20240823,171000,75561900,95100,95100,95100,95100,0
|
|
20240823,170900,75561900,95100,95100,95100,95100,0
|
|
20240823,170800,75561900,95100,95100,95100,95100,0
|
|
20240823,170700,75561900,95100,95100,95100,95100,0
|
|
20240823,170600,75561900,95100,95100,95100,95100,0
|
|
20240823,170500,75561900,95100,95100,95100,95100,0
|
|
20240823,170400,75561900,95100,95100,95100,95100,0
|
|
20240823,170300,75561900,95100,95100,95100,95100,0
|
|
20240823,170200,75561900,95100,95100,95100,95100,0
|
|
20240823,170100,75561900,95100,95100,95100,95100,0
|
|
20240823,170000,75561900,95100,95100,95100,95100,0
|
|
20240823,165900,75561900,95100,95100,95100,95100,0
|
|
20240823,165800,75561900,95100,95100,95100,95100,0
|
|
20240823,165700,75561900,95100,95100,95100,95100,0
|
|
20240823,165600,75561900,95100,95100,95100,95100,0
|
|
20240823,165500,75561900,95100,95100,95100,95100,0
|
|
20240823,165400,75561900,95100,95100,95100,95100,0
|
|
20240823,165300,75561900,95100,95100,95100,95100,0
|
|
20240823,165200,75561900,95100,95100,95100,95100,0
|
|
20240823,165100,75561900,95100,95100,95100,95100,0
|
|
20240823,165000,75561900,95100,95100,95100,95100,0
|
|
20240823,164900,75561900,95100,95100,95100,95100,0
|
|
20240823,164800,75561900,95100,95100,95100,95100,0
|
|
20240823,164700,75561900,95100,95100,95100,95100,0
|
|
20240823,164600,75561900,95100,95100,95100,95100,0
|
|
20240823,164500,75561900,95100,95100,95100,95100,0
|
|
20240823,164400,75561900,95100,95100,95100,95100,0
|
|
20240823,164300,75561900,95100,95100,95100,95100,0
|
|
20240823,164200,75561900,95100,95000,95100,95000,42
|
|
20240823,164100,75561900,95100,95100,95100,95100,0
|
|
20240823,164000,75561900,95100,95100,95100,95100,0
|
|
20240823,163900,75561900,95100,95100,95100,95100,0
|
|
20240823,163800,75561900,95100,95100,95100,95100,0
|
|
20240823,163700,75561900,95100,95100,95100,95100,0
|
|
20240823,163600,75561900,95100,95100,95100,95100,0
|
|
20240823,163500,75561900,95100,95100,95100,95100,0
|
|
20240823,163400,75561900,95100,95100,95100,95100,0
|
|
20240823,163300,75561900,95100,95100,95100,95100,0
|
|
20240823,163200,75561900,95100,95100,95100,95100,0
|
|
20240823,163100,75561900,95100,95100,95100,95100,0
|
|
20240823,163000,75561900,95100,95100,95100,95100,0
|
|
20240823,162900,75561900,95100,95100,95100,95100,0
|
|
20240823,162800,75561900,95100,95100,95100,95100,0
|
|
20240823,162700,75561900,95100,95100,95100,95100,0
|
|
20240823,162600,75561900,95100,95100,95100,95100,0
|
|
20240823,162500,75561900,95100,95100,95100,95100,0
|
|
20240823,162400,75561900,95100,95100,95100,95100,0
|
|
20240823,162300,75561900,95100,95100,95100,95100,0
|
|
20240823,162200,75561900,95100,95100,95100,95100,0
|
|
20240823,162100,75561900,95100,95100,95100,95100,0
|
|
20240823,162000,75561900,95100,95100,95100,95100,0
|
|
20240823,161900,75561900,95100,95100,95100,95100,0
|
|
20240823,161800,75561900,95100,95100,95100,95100,0
|
|
20240823,161700,75561900,95100,95100,95100,95100,0
|
|
20240823,161600,75561900,95100,95100,95100,95100,0
|
|
20240823,161500,75561900,95100,95100,95100,95100,0
|
|
20240823,161400,75561900,95100,95100,95100,95100,0
|
|
20240823,161300,75561900,95100,95100,95100,95100,0
|
|
20240823,161200,75561900,95100,95000,95100,95000,42
|
|
20240823,161100,75561900,95100,95100,95100,95100,0
|
|
20240823,161000,75561900,95100,95100,95100,95100,0
|
|
20240823,160900,75561900,95100,95100,95100,95100,0
|
|
20240823,160800,75561900,95100,95100,95100,95100,0
|
|
20240823,160700,75561900,95100,95100,95100,95100,0
|
|
20240823,160600,75561900,95100,95100,95100,95100,0
|
|
20240823,160500,75561900,95100,95100,95100,95100,0
|
|
20240823,160400,75561900,95100,95100,95100,95100,0
|
|
20240823,160300,75561900,95100,95100,95100,95100,0
|
|
20240823,160200,75561900,95100,95100,95100,95100,0
|
|
20240823,160100,75561900,95100,95100,95100,95100,0
|
|
20240823,160000,75561900,95100,95100,95100,95100,0
|
|
20240823,155900,75561900,95100,95100,95100,95100,0
|
|
20240823,155800,75561900,95100,95100,95100,95100,0
|
|
20240823,155700,75561900,95100,95100,95100,95100,0
|
|
20240823,155600,75561900,95100,95100,95100,95100,0
|
|
20240823,155500,75561900,95100,95100,95100,95100,0
|
|
20240823,155400,75561900,95100,95100,95100,95100,0
|
|
20240823,155300,75561900,95100,95100,95100,95100,0
|
|
20240823,155200,75561900,95100,95100,95100,95100,0
|
|
20240823,155100,75561900,95100,95100,95100,95100,0
|
|
20240823,155000,75561900,95100,95100,95100,95100,0
|
|
20240823,154900,75561900,95100,95100,95100,95100,0
|
|
20240823,154800,75561900,95100,95100,95100,95100,0
|
|
20240823,154700,75561900,95100,95100,95100,95100,0
|
|
20240823,154600,75561900,95100,95100,95100,95100,0
|
|
20240823,154500,75561900,95100,95100,95100,95100,0
|
|
20240823,154400,75561900,95100,95100,95100,95100,0
|
|
20240823,154300,75561900,95100,95100,95100,95100,0
|
|
20240823,154200,75561900,95100,95000,95100,95000,42
|
|
20240823,154100,75561900,95100,95100,95100,95100,0
|
|
20240823,154000,75561900,95100,95100,95100,95100,0
|
|
20240823,153900,75561900,95100,95100,95100,95100,0
|
|
20240823,153800,75561900,95100,95100,95100,95100,0
|
|
20240823,153700,75561900,95100,95100,95100,95100,0
|
|
20240823,153600,75561900,95100,95100,95100,95100,0
|
|
20240823,153500,75561900,95100,95100,95100,95100,0
|
|
20240823,153400,75561900,95100,95100,95100,95100,0
|
|
20240823,153300,75561900,95100,95100,95100,95100,0
|
|
20240823,153200,75561900,95100,95100,95100,95100,0
|
|
20240823,153100,75561900,95100,95100,95100,95100,0
|
|
20240823,153000,75561900,95100,95100,95100,95100,0
|
|
20240823,152900,75561900,95100,95100,95100,95100,0
|
|
20240823,152800,75561900,95100,95100,95100,95100,0
|
|
20240823,152700,75561900,95100,95100,95100,95100,0
|
|
20240823,152600,75561900,95100,95100,95100,95100,0
|
|
20240823,152500,75561900,95100,95100,95100,95100,0
|
|
20240823,152400,75561900,95100,95100,95100,95100,0
|
|
20240823,152300,75561900,95100,95100,95100,95100,0
|
|
20240823,152200,75561900,95100,95100,95100,95100,0
|
|
20240823,152100,75561900,95100,95100,95100,95100,0
|
|
20240823,152000,75561900,95100,95100,95100,95100,0
|
|
20240823,151900,75561900,95100,95100,95100,95100,0
|
|
20240823,151800,75561900,95100,95000,95100,95000,42
|
|
20240823,151700,71569200,94700,94700,94700,94700,0
|
|
20240823,151600,71569200,94700,94700,94700,94700,0
|
|
20240823,151500,71569200,94700,94700,94700,94700,1
|
|
20240823,151400,71474500,94600,94600,94600,94600,0
|
|
20240823,151300,71474500,94600,94600,94600,94600,0
|
|
20240823,151200,71474500,94600,94600,94600,94600,0
|
|
20240823,151100,71474500,94600,94800,94800,94600,138
|
|
20240823,151000,58414300,94700,94700,94700,94700,0
|
|
20240823,150900,58414300,94700,94700,94700,94700,0
|
|
20240823,150800,58414300,94700,94700,94700,94700,0
|
|
20240823,150700,58414300,94700,94700,94700,94700,0
|
|
20240823,150600,58414300,94700,94700,94700,94700,0
|
|
20240823,150500,58414300,94700,94700,94700,94700,0
|
|
20240823,150400,58414300,94700,94700,94700,94700,0
|
|
20240823,150300,58414300,94700,94700,94700,94700,0
|
|
20240823,150200,58414300,94700,94700,94700,94700,0
|
|
20240823,150100,58414300,94700,94800,94800,94700,54
|
|
20240823,150000,53300300,94900,94900,94900,94900,1
|
|
20240823,145900,53205400,95000,95000,95000,95000,0
|
|
20240823,145800,53205400,95000,95000,95000,95000,0
|
|
20240823,145700,53205400,95000,95000,95000,95000,7
|
|
20240823,145600,52540400,95100,95100,95100,95100,0
|
|
20240823,145500,52540400,95100,95100,95100,95100,0
|
|
20240823,145400,52540400,95100,95100,95100,95100,0
|
|
20240823,145300,52540400,95100,95100,95100,95100,0
|
|
20240823,145200,52540400,95100,95100,95100,95100,0
|
|
20240823,145100,52540400,95100,95100,95100,95100,0
|
|
20240823,145000,52540400,95100,95100,95100,95100,4
|
|
20240823,144900,52160000,95100,95100,95100,95100,0
|
|
20240823,144800,52160000,95100,95100,95100,95100,2
|
|
20240823,144700,51969800,95100,95100,95100,95100,1
|
|
20240823,144600,51874700,95100,95100,95100,95100,1
|
|
20240823,144500,51779600,95100,95100,95100,95100,1
|
|
20240823,144400,51684500,95100,95100,95100,95100,1
|
|
20240823,144300,51589400,95100,95100,95100,95100,0
|
|
20240823,144200,51589400,95100,95100,95100,95100,1
|
|
20240823,144100,51494300,95100,95100,95100,95100,1
|
|
20240823,144000,51399200,95100,95100,95100,95100,2
|
|
20240823,143900,51209000,95100,95100,95100,95100,1
|
|
20240823,143800,51113900,95000,95000,95000,95000,0
|
|
20240823,143700,51113900,95000,95000,95000,95000,0
|
|
20240823,143600,51113900,95000,95000,95000,95000,1
|
|
20240823,143500,51018900,95000,95000,95000,95000,1
|
|
20240823,143400,50923900,95000,95000,95000,95000,1
|
|
20240823,143300,50828900,95000,95000,95000,95000,2
|
|
20240823,143200,50638900,95000,95000,95000,95000,1
|
|
20240823,143100,50543900,94900,94900,94900,94900,0
|
|
20240823,143000,50543900,94900,94900,94900,94900,0
|
|
20240823,142900,50543900,94900,94900,94900,94900,1
|
|
20240823,142800,50449000,94900,94900,94900,94900,1
|
|
20240823,142700,50354100,94900,94900,94900,94900,55
|
|
20240823,142600,45134600,94900,94900,94900,94900,1
|
|
20240823,142500,45039700,94900,94900,94900,94900,1
|
|
20240823,142400,44944800,94900,94900,94900,94900,0
|
|
20240823,142300,44944800,94900,94900,94900,94900,2
|
|
20240823,142200,44755000,94900,94900,94900,94900,1
|
|
20240823,142100,44660100,94800,94800,94800,94800,0
|
|
20240823,142000,44660100,94800,94800,94800,94800,0
|
|
20240823,141900,44660100,94800,94800,94800,94800,0
|
|
20240823,141800,44660100,94800,94800,94800,94800,1
|
|
20240823,141700,44565300,94800,94800,94800,94800,0
|
|
20240823,141600,44565300,94800,94800,94800,94800,1
|
|
20240823,141500,44470500,94800,94800,94800,94800,10
|
|
20240823,141400,43522500,94700,94700,94700,94700,0
|
|
20240823,141300,43522500,94700,94700,94700,94700,0
|
|
20240823,141200,43522500,94700,94700,94700,94700,0
|
|
20240823,141100,43522500,94700,94700,94700,94700,0
|
|
20240823,141000,43522500,94700,94700,94700,94700,0
|
|
20240823,140900,43522500,94700,94700,94700,94700,0
|
|
20240823,140800,43522500,94700,94700,94700,94700,0
|
|
20240823,140700,43522500,94700,94700,94700,94700,0
|
|
20240823,140600,43522500,94700,94700,94700,94700,0
|
|
20240823,140500,43522500,94700,94700,94700,94700,0
|
|
20240823,140400,43522500,94700,94700,94700,94700,12
|
|
20240823,140300,42386100,94900,94900,94900,94900,1
|
|
20240823,140200,42291200,94900,94900,94900,94900,1
|
|
20240823,140100,42196300,94900,94900,94900,94900,1
|
|
20240823,140000,42101400,94900,94900,94900,94900,1
|
|
20240823,135900,42006500,94900,94900,94900,94900,1
|
|
20240823,135800,41911600,94900,94900,94900,94900,0
|
|
20240823,135700,41911600,94900,94900,94900,94900,1
|
|
20240823,135600,41816700,94900,94900,94900,94900,1
|
|
20240823,135500,41721800,94900,95000,95000,94900,5
|
|
20240823,135400,41247000,95000,95000,95000,95000,1
|
|
20240823,135300,41152000,95000,95000,95000,95000,1
|
|
20240823,135200,41057000,95000,95000,95000,95000,1
|
|
20240823,135100,40962000,95000,95000,95000,95000,0
|
|
20240823,135000,40962000,95000,95000,95000,95000,1
|
|
20240823,134900,40867000,95000,95000,95000,95000,1
|
|
20240823,134800,40772000,95000,95000,95000,95000,1
|
|
20240823,134700,40677000,95000,95000,95000,95000,1
|
|
20240823,134600,40582000,95000,95000,95000,95000,1
|
|
20240823,134500,40487000,95000,95000,95000,95000,2
|
|
20240823,134400,40297000,95000,95000,95000,95000,0
|
|
20240823,134300,40297000,95000,95000,95000,95000,1
|
|
20240823,134200,40202000,95000,95000,95000,95000,1
|
|
20240823,134100,40107000,95000,95000,95000,95000,1
|
|
20240823,134000,40012000,95000,95000,95000,95000,2
|
|
20240823,133900,39822000,95000,95000,95000,95000,1
|
|
20240823,133800,39727000,94900,94900,94900,94900,0
|
|
20240823,133700,39727000,94900,94900,94900,94900,0
|
|
20240823,133600,39727000,94900,94900,94900,94900,0
|
|
20240823,133500,39727000,94900,94900,94900,94900,0
|
|
20240823,133400,39727000,94900,94900,94900,94900,1
|
|
20240823,133300,39632100,94900,95000,95000,94900,4
|
|
20240823,133200,39252400,95000,95000,95000,95000,1
|
|
20240823,133100,39157400,95000,95000,95000,95000,1
|
|
20240823,133000,39062400,95000,95000,95000,95000,0
|
|
20240823,132900,39062400,95000,95000,95000,95000,1
|
|
20240823,132800,38967400,95000,95000,95000,95000,1
|
|
20240823,132700,38872400,95000,95000,95000,95000,1
|
|
20240823,132600,38777400,95000,95000,95000,95000,1
|
|
20240823,132500,38682400,95000,95000,95000,95000,1
|
|
20240823,132400,38587400,95000,95000,95000,95000,1
|
|
20240823,132300,38492400,95000,95000,95000,95000,0
|
|
20240823,132200,38492400,95000,95000,95000,95000,1
|
|
20240823,132100,38397400,95000,95000,95000,95000,1
|
|
20240823,132000,38302400,95000,95000,95000,95000,1
|
|
20240823,131900,38207400,95000,95000,95000,95000,1
|
|
20240823,131800,38112400,95000,95000,95000,95000,1
|
|
20240823,131700,38017400,95000,95000,95000,95000,1
|
|
20240823,131600,37922400,95000,95000,95000,95000,0
|
|
20240823,131500,37922400,95000,95000,95000,95000,1
|
|
20240823,131400,37827400,95000,95000,95000,95000,1
|
|
20240823,131300,37732400,95000,95000,95000,95000,1
|
|
20240823,131200,37637400,95000,95000,95000,95000,2
|
|
20240823,131100,37447400,95000,95000,95000,95000,1
|
|
20240823,131000,37352400,94900,94900,94900,94900,0
|
|
20240823,130900,37352400,94900,94900,94900,94900,0
|
|
20240823,130800,37352400,94900,94900,94900,94900,1
|
|
20240823,130700,37257500,94900,94900,94900,94900,2
|
|
20240823,130600,37067700,94900,94900,94900,94900,1
|
|
20240823,130500,36972800,94900,94900,94900,94900,1
|
|
20240823,130400,36877900,94900,94900,94900,94900,1
|
|
20240823,130300,36783000,94900,94900,94900,94900,1
|
|
20240823,130200,36688100,94900,94900,94900,94900,0
|
|
20240823,130100,36688100,94900,94900,94900,94900,1
|
|
20240823,130000,36593200,94900,94900,94900,94900,1
|
|
20240823,125900,36498300,94900,94900,94900,94900,1
|
|
20240823,125800,36403400,94900,94900,94900,94900,2
|
|
20240823,125700,36213600,94900,94900,94900,94900,1
|
|
20240823,125600,36118700,94800,94800,94800,94800,0
|
|
20240823,125500,36118700,94800,94800,94800,94800,0
|
|
20240823,125400,36118700,94800,94800,94800,94800,0
|
|
20240823,125300,36118700,94800,94800,94800,94800,0
|
|
20240823,125200,36118700,94800,94800,94800,94800,0
|
|
20240823,125100,36118700,94800,94900,94900,94800,5
|
|
20240823,125000,35644600,94900,94900,94900,94900,1
|
|
20240823,124900,35549700,94900,94900,94900,94900,1
|
|
20240823,124800,35454800,94900,94900,94900,94900,0
|
|
20240823,124700,35454800,94900,94900,94900,94900,1
|
|
20240823,124600,35359900,94900,94900,94900,94900,1
|
|
20240823,124500,35265000,94900,94900,94900,94900,1
|
|
20240823,124400,35170100,94900,94900,94900,94900,1
|
|
20240823,124300,35075200,94900,94900,94900,94900,1
|
|
20240823,124200,34980300,94900,94900,94900,94900,2
|
|
20240823,124100,34790500,94900,94900,94900,94900,0
|
|
20240823,124000,34790500,94900,94900,94900,94900,1
|
|
20240823,123900,34695600,94800,94800,94800,94800,0
|
|
20240823,123800,34695600,94800,94800,94800,94800,0
|
|
20240823,123700,34695600,94800,94800,94800,94800,0
|
|
20240823,123600,34695600,94800,94800,94800,94800,0
|
|
20240823,123500,34695600,94800,94800,94800,94800,1
|
|
20240823,123400,34600800,94800,94800,94800,94800,0
|
|
20240823,123300,34600800,94800,94800,94800,94800,17
|
|
20240823,123200,32989200,94900,94900,94900,94900,1
|
|
20240823,123100,32894300,94900,94900,94900,94900,1
|
|
20240823,123000,32799400,94900,94900,94900,94900,1
|
|
20240823,122900,32704500,94900,94900,94900,94900,1
|
|
20240823,122800,32609600,94900,94900,94900,94900,1
|
|
20240823,122700,32514700,94900,94900,94900,94900,0
|
|
20240823,122600,32514700,94900,94900,94900,94900,6
|
|
20240823,122500,31945300,94900,94900,94900,94900,1
|
|
20240823,122400,31850400,94900,94900,94900,94900,1
|
|
20240823,122300,31755500,94900,94900,94900,94900,1
|
|
20240823,122200,31660600,94900,94900,94900,94900,1
|
|
20240823,122100,31565700,94900,94900,94900,94900,1
|
|
20240823,122000,31470800,94900,94900,94900,94900,0
|
|
20240823,121900,31470800,94900,94900,94900,94900,1
|
|
20240823,121800,31375900,94900,94900,94900,94900,1
|
|
20240823,121700,31281000,94900,94900,94900,94900,2
|
|
20240823,121600,31091200,94900,94900,94900,94900,1
|
|
20240823,121500,30996300,94900,94900,94900,94900,1
|
|
20240823,121400,30901400,94900,94900,94900,94900,1
|
|
20240823,121300,30806500,94900,94900,94900,94900,0
|
|
20240823,121200,30806500,94900,94900,94900,94900,1
|
|
20240823,121100,30711600,94900,94900,94900,94900,1
|
|
20240823,121000,30616700,94900,94900,94900,94900,1
|
|
20240823,120900,30521800,94900,94900,94900,94900,1
|
|
20240823,120800,30426900,94900,94900,94900,94900,1
|
|
20240823,120700,30332000,94900,94900,94900,94900,1
|
|
20240823,120600,30237100,94900,94900,94900,94900,0
|
|
20240823,120500,30237100,94900,94900,94900,94900,1
|
|
20240823,120400,30142200,94900,94900,94900,94900,1
|
|
20240823,120300,30047300,94900,94900,94900,94900,2
|
|
20240823,120200,29857500,94900,94900,94900,94900,1
|
|
20240823,120100,29762600,94800,94800,94800,94800,0
|
|
20240823,120000,29762600,94800,94800,94800,94800,0
|
|
20240823,115900,29762600,94800,94800,94800,94800,0
|
|
20240823,115800,29762600,94800,94800,94800,94800,0
|
|
20240823,115700,29762600,94800,94800,94800,94800,1
|
|
20240823,115600,29667800,94800,94800,94800,94800,1
|
|
20240823,115500,29573000,94800,94800,94800,94800,3
|
|
20240823,115400,29288600,94900,94900,94900,94900,1
|
|
20240823,115300,29193700,94900,94900,94900,94900,2
|
|
20240823,115200,29003900,94900,94900,94900,94900,0
|
|
20240823,115100,29003900,94900,94900,94900,94900,1
|
|
20240823,115000,28909000,94800,94800,94800,94800,0
|
|
20240823,114900,28909000,94800,94800,94800,94800,1
|
|
20240823,114800,28814200,94800,94800,94800,94800,2
|
|
20240823,114700,28624600,94800,94800,94800,94800,1
|
|
20240823,114600,28529800,94800,94800,94800,94800,1
|
|
20240823,114500,28435000,94800,94800,94800,94800,0
|
|
20240823,114400,28435000,94800,94800,94800,94800,1
|
|
20240823,114300,28340200,94800,94800,94800,94800,1
|
|
20240823,114200,28245400,94800,94800,94800,94800,1
|
|
20240823,114100,28150600,94800,94800,94800,94800,1
|
|
20240823,114000,28055800,94800,94900,94900,94800,2
|
|
20240823,113900,27866100,94800,94800,94800,94800,1
|
|
20240823,113800,27771300,94700,94700,94700,94700,0
|
|
20240823,113700,27771300,94700,94700,94700,94700,0
|
|
20240823,113600,27771300,94700,94700,94700,94700,0
|
|
20240823,113500,27771300,94700,94700,94700,94700,21
|
|
20240823,113400,25782600,94600,94600,94600,94600,0
|
|
20240823,113300,25782600,94600,94600,94600,94600,0
|
|
20240823,113200,25782600,94600,94600,94600,94600,0
|
|
20240823,113100,25782600,94600,94600,94600,94600,0
|
|
20240823,113000,25782600,94600,94600,94600,94600,0
|
|
20240823,112900,25782600,94600,94600,94600,94600,0
|
|
20240823,112800,25782600,94600,94600,94600,94600,0
|
|
20240823,112700,25782600,94600,94600,94600,94600,0
|
|
20240823,112600,25782600,94600,94600,94600,94600,0
|
|
20240823,112500,25782600,94600,94600,94600,94600,0
|
|
20240823,112400,25782600,94600,94600,94600,94600,0
|
|
20240823,112300,25782600,94600,94600,94600,94600,0
|
|
20240823,112200,25782600,94600,94600,94600,94600,0
|
|
20240823,112100,25782600,94600,94600,94600,94600,0
|
|
20240823,112000,25782600,94600,94600,94600,94600,0
|
|
20240823,111900,25782600,94600,94600,94600,94600,0
|
|
20240823,111800,25782600,94600,94600,94600,94600,0
|
|
20240823,111700,25782600,94600,94600,94600,94600,0
|
|
20240823,111600,25782600,94600,94600,94600,94600,0
|
|
20240823,111500,25782600,94600,94600,94600,94600,0
|
|
20240823,111400,25782600,94600,94600,94600,94600,0
|
|
20240823,111300,25782600,94600,94600,94600,94600,0
|
|
20240823,111200,25782600,94600,94700,94700,94600,20
|
|
20240823,111100,23889000,94600,94600,94600,94600,0
|
|
20240823,111000,23889000,94600,94600,94600,94600,0
|
|
20240823,110900,23889000,94600,94600,94600,94600,0
|
|
20240823,110800,23889000,94600,94600,94600,94600,0
|
|
20240823,110700,23889000,94600,94600,94600,94600,0
|
|
20240823,110600,23889000,94600,94600,94600,94600,0
|
|
20240823,110500,23889000,94600,94600,94600,94600,0
|
|
20240823,110400,23889000,94600,94600,94600,94600,0
|
|
20240823,110300,23889000,94600,94600,94600,94600,0
|
|
20240823,110200,23889000,94600,94600,94600,94600,0
|
|
20240823,110100,23889000,94600,94600,94600,94600,0
|
|
20240823,110000,23889000,94600,94600,94600,94600,0
|
|
20240823,105900,23889000,94600,94600,94600,94600,0
|
|
20240823,105800,23889000,94600,94600,94600,94600,0
|
|
20240823,105700,23889000,94600,94600,94600,94600,0
|
|
20240823,105600,23889000,94600,94600,94600,94600,0
|
|
20240823,105500,23889000,94600,94600,94600,94600,1
|
|
20240823,105400,23794400,95000,95000,95000,95000,1
|
|
20240823,105300,23699400,95000,95000,95000,95000,1
|
|
20240823,105200,23604400,95000,95000,95000,95000,1
|
|
20240823,105100,23509400,95000,95000,95000,95000,1
|
|
20240823,105000,23414400,95000,94700,95000,94700,20
|
|
20240823,104900,21516800,94600,94600,94600,94600,0
|
|
20240823,104800,21516800,94600,94600,94600,94600,0
|
|
20240823,104700,21516800,94600,94600,94600,94600,0
|
|
20240823,104600,21516800,94600,94600,94600,94600,0
|
|
20240823,104500,21516800,94600,94600,94600,94600,0
|
|
20240823,104400,21516800,94600,94600,94600,94600,0
|
|
20240823,104300,21516800,94600,94600,94600,94600,0
|
|
20240823,104200,21516800,94600,94600,94600,94600,0
|
|
20240823,104100,21516800,94600,94800,94800,94600,50
|
|
20240823,104000,16784700,94900,94900,94900,94900,1
|
|
20240823,103900,16689800,94900,94900,94900,94900,1
|
|
20240823,103800,16594900,94900,94900,94900,94900,1
|
|
20240823,103700,16500000,94900,94900,94900,94900,1
|
|
20240823,103600,16405100,94900,94900,94900,94900,2
|
|
20240823,103500,16215300,94900,94900,94900,94900,0
|
|
20240823,103400,16215300,94900,94900,94900,94900,1
|
|
20240823,103300,16120400,94900,94900,94900,94900,1
|
|
20240823,103200,16025500,94900,94900,94900,94900,1
|
|
20240823,103100,15930600,94900,94900,94900,94900,1
|
|
20240823,103000,15835700,94900,94900,94900,94900,1
|
|
20240823,102900,15740800,94900,94900,94900,94900,1
|
|
20240823,102800,15645900,94900,94900,94900,94900,0
|
|
20240823,102700,15645900,94900,94900,94900,94900,1
|
|
20240823,102600,15551000,94900,94900,94900,94900,1
|
|
20240823,102500,15456100,94900,94900,94900,94900,5
|
|
20240823,102400,14981600,95000,95000,95000,95000,1
|
|
20240823,102300,14886600,95000,95000,95000,95000,1
|
|
20240823,102200,14791600,95000,95000,95000,95000,1
|
|
20240823,102100,14696600,95000,95000,95000,95000,0
|
|
20240823,102000,14696600,95000,95000,95000,95000,1
|
|
20240823,101900,14601600,95000,95000,95000,95000,1
|
|
20240823,101800,14506600,95000,95000,95000,95000,1
|
|
20240823,101700,14411600,95000,95000,95000,95000,1
|
|
20240823,101600,14316600,95000,95000,95000,95000,3
|
|
20240823,101500,14031600,94900,94900,94900,94900,0
|
|
20240823,101400,14031600,94900,94900,94900,94900,0
|
|
20240823,101300,14031600,94900,94900,94900,94900,1
|
|
20240823,101200,13936700,95000,95000,95000,95000,1
|
|
20240823,101100,13841700,95000,95000,95000,95000,2
|
|
20240823,101000,13651700,95000,95000,95000,95000,1
|
|
20240823,100900,13556700,94900,94900,94900,94900,0
|
|
20240823,100800,13556700,94900,94900,94900,94900,0
|
|
20240823,100700,13556700,94900,94900,94900,94900,0
|
|
20240823,100600,13556700,94900,94900,94900,94900,0
|
|
20240823,100500,13556700,94900,94900,94900,94900,0
|
|
20240823,100400,13556700,94900,94900,94900,94900,1
|
|
20240823,100300,13461800,94900,94900,94900,94900,2
|
|
20240823,100200,13272000,94900,95000,95000,94900,4
|
|
20240823,100100,12892300,95000,95000,95000,95000,6
|
|
20240823,100000,12322300,95000,95000,95000,95000,1
|
|
20240823,095900,12227300,94800,94800,94800,94800,0
|
|
20240823,095800,12227300,94800,94800,94800,94800,0
|
|
20240823,095700,12227300,94800,94800,94800,94800,0
|
|
20240823,095600,12227300,94800,94800,94800,94800,0
|
|
20240823,095500,12227300,94800,94800,94800,94800,0
|
|
20240823,095400,12227300,94800,94800,94800,94800,0
|
|
20240823,095300,12227300,94800,94800,94800,94800,0
|
|
20240823,095200,12227300,94800,94900,94900,94800,18
|
|
20240823,095100,10520100,94800,94800,94800,94800,0
|
|
20240823,095000,10520100,94800,94800,94800,94800,0
|
|
20240823,094900,10520100,94800,94800,94800,94800,0
|
|
20240823,094800,10520100,94800,94800,94800,94800,0
|
|
20240823,094700,10520100,94800,94800,94800,94800,0
|
|
20240823,094600,10520100,94800,94800,94800,94800,0
|
|
20240823,094500,10520100,94800,94800,94800,94800,0
|
|
20240823,094400,10520100,94800,94800,94800,94800,0
|
|
20240823,094300,10520100,94800,94800,94800,94800,0
|
|
20240823,094200,10520100,94800,95000,95000,94800,13
|
|
20240823,094100,9287400,95000,95000,95000,95000,1
|
|
20240823,094000,9192400,95000,95000,95000,95000,8
|
|
20240823,093900,8432400,94900,94900,94900,94900,0
|
|
20240823,093800,8432400,94900,94900,94900,94900,0
|
|
20240823,093700,8432400,94900,94900,94900,94900,0
|
|
20240823,093600,8432400,94900,94900,94900,94900,15
|
|
20240823,093500,7008900,94800,94800,94800,94800,0
|
|
20240823,093400,7008900,94800,94800,94800,94800,0
|
|
20240823,093300,7008900,94800,94800,94800,94800,0
|
|
20240823,093200,7008900,94800,94800,94800,94800,0
|
|
20240823,093100,7008900,94800,94800,94800,94800,0
|
|
20240823,093000,7008900,94800,94800,94800,94800,0
|
|
20240823,092900,7008900,94800,94800,94800,94800,0
|
|
20240823,092800,7008900,94800,94800,94800,94800,0
|
|
20240823,092700,7008900,94800,94800,94800,94800,0
|
|
20240823,092600,7008900,94800,94800,94800,94800,0
|
|
20240823,092500,7008900,94800,94800,94800,94800,0
|
|
20240823,092400,7008900,94800,94800,94800,94800,0
|
|
20240823,092300,7008900,94800,94800,94800,94800,9
|
|
20240823,092200,6155700,94700,94700,94700,94700,0
|
|
20240823,092100,6155700,94700,94700,94700,94700,0
|
|
20240823,092000,6155700,94700,94700,94700,94700,0
|
|
20240823,091900,6155700,94700,94700,94700,94700,0
|
|
20240823,091800,6155700,94700,94700,94700,94700,0
|
|
20240823,091700,6155700,94700,94700,94700,94700,0
|
|
20240823,091600,6155700,94700,94700,94700,94700,0
|
|
20240823,091500,6155700,94700,94700,94700,94700,0
|
|
20240823,091400,6155700,94700,94700,94700,94700,0
|
|
20240823,091300,6155700,94700,94700,94700,94700,0
|
|
20240823,091200,6155700,94700,94700,94700,94700,0
|
|
20240823,091100,6155700,94700,94700,94700,94700,0
|
|
20240823,091000,6155700,94700,94700,94700,94700,0
|
|
20240823,090900,6155700,94700,94700,94700,94700,0
|
|
20240823,090800,6155700,94700,94700,94700,94700,0
|
|
20240823,090700,6155700,94700,94700,94700,94700,0
|
|
20240823,090600,6155700,94700,94700,94700,94700,0
|
|
20240823,090500,6155700,94700,94700,94700,94700,0
|
|
20240823,090400,6155700,94700,94700,94700,94700,41
|
|
20240823,090300,2273000,94700,94700,94700,94700,0
|
|
20240823,090200,2273000,94700,94800,94800,94700,20
|
|
20240823,090100,378800,94700,94700,94700,94700,0
|
|
20240823,090000,378800,94700,94700,94700,94700,4
|