682 lines
34 KiB
CSV
682 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240923,201900,70960800,93700,93700,93700,93700,168
|
|
20240923,201800,70960800,93700,93700,93700,93700,0
|
|
20240923,201700,70960800,93700,93700,93700,93700,0
|
|
20240923,201600,70960800,93700,93700,93700,93700,0
|
|
20240923,201500,70960800,93700,93700,93700,93700,0
|
|
20240923,201400,70960800,93700,93700,93700,93700,0
|
|
20240923,201300,70960800,93700,93700,93700,93700,0
|
|
20240923,201200,70960800,93700,93700,93700,93700,0
|
|
20240923,201100,70960800,93700,93700,93700,93700,0
|
|
20240923,201000,70960800,93700,93700,93700,93700,0
|
|
20240923,200900,70960800,93700,93700,93700,93700,0
|
|
20240923,200800,70960800,93700,93700,93700,93700,0
|
|
20240923,200700,70960800,93700,93700,93700,93700,0
|
|
20240923,200600,70960800,93700,93700,93700,93700,0
|
|
20240923,200500,70960800,93700,93700,93700,93700,0
|
|
20240923,200400,70960800,93700,93700,93700,93700,0
|
|
20240923,200300,70960800,93700,93700,93700,93700,0
|
|
20240923,200200,70960800,93700,93700,93700,93700,0
|
|
20240923,200100,70960800,93700,93700,93700,93700,0
|
|
20240923,200000,70960800,93700,93700,93700,93700,0
|
|
20240923,195900,70960800,93700,93700,93700,93700,0
|
|
20240923,195800,70960800,93700,93700,93700,93700,0
|
|
20240923,195700,70960800,93700,93700,93700,93700,0
|
|
20240923,195600,70960800,93700,93700,93700,93700,0
|
|
20240923,195500,70960800,93700,93700,93700,93700,0
|
|
20240923,195400,70960800,93700,93700,93700,93700,0
|
|
20240923,195300,70960800,93700,93700,93700,93700,0
|
|
20240923,195200,70960800,93700,93700,93700,93700,0
|
|
20240923,195100,70960800,93700,93700,93700,93700,0
|
|
20240923,195000,70960800,93700,93700,93700,93700,0
|
|
20240923,194900,70960800,93700,93700,93700,93700,168
|
|
20240923,194800,70960800,93700,93700,93700,93700,0
|
|
20240923,194700,70960800,93700,93700,93700,93700,0
|
|
20240923,194600,70960800,93700,93700,93700,93700,0
|
|
20240923,194500,70960800,93700,93700,93700,93700,0
|
|
20240923,194400,70960800,93700,93700,93700,93700,0
|
|
20240923,194300,70960800,93700,93700,93700,93700,0
|
|
20240923,194200,70960800,93700,93700,93700,93700,0
|
|
20240923,194100,70960800,93700,93700,93700,93700,0
|
|
20240923,194000,70960800,93700,93700,93700,93700,0
|
|
20240923,193900,70960800,93700,93700,93700,93700,0
|
|
20240923,193800,70960800,93700,93700,93700,93700,0
|
|
20240923,193700,70960800,93700,93700,93700,93700,0
|
|
20240923,193600,70960800,93700,93700,93700,93700,0
|
|
20240923,193500,70960800,93700,93700,93700,93700,0
|
|
20240923,193400,70960800,93700,93700,93700,93700,0
|
|
20240923,193300,70960800,93700,93700,93700,93700,0
|
|
20240923,193200,70960800,93700,93700,93700,93700,0
|
|
20240923,193100,70960800,93700,93700,93700,93700,0
|
|
20240923,193000,70960800,93700,93700,93700,93700,0
|
|
20240923,192900,70960800,93700,93700,93700,93700,0
|
|
20240923,192800,70960800,93700,93700,93700,93700,0
|
|
20240923,192700,70960800,93700,93700,93700,93700,0
|
|
20240923,192600,70960800,93700,93700,93700,93700,0
|
|
20240923,192500,70960800,93700,93700,93700,93700,0
|
|
20240923,192400,70960800,93700,93700,93700,93700,0
|
|
20240923,192300,70960800,93700,93700,93700,93700,0
|
|
20240923,192200,70960800,93700,93700,93700,93700,0
|
|
20240923,192100,70960800,93700,93700,93700,93700,0
|
|
20240923,192000,70960800,93700,93700,93700,93700,0
|
|
20240923,191900,70960800,93700,93700,93700,93700,168
|
|
20240923,191800,70960800,93700,93700,93700,93700,0
|
|
20240923,191700,70960800,93700,93700,93700,93700,0
|
|
20240923,191600,70960800,93700,93700,93700,93700,0
|
|
20240923,191500,70960800,93700,93700,93700,93700,0
|
|
20240923,191400,70960800,93700,93700,93700,93700,0
|
|
20240923,191300,70960800,93700,93700,93700,93700,0
|
|
20240923,191200,70960800,93700,93700,93700,93700,0
|
|
20240923,191100,70960800,93700,93700,93700,93700,0
|
|
20240923,191000,70960800,93700,93700,93700,93700,0
|
|
20240923,190900,70960800,93700,93700,93700,93700,0
|
|
20240923,190800,70960800,93700,93700,93700,93700,0
|
|
20240923,190700,70960800,93700,93700,93700,93700,0
|
|
20240923,190600,70960800,93700,93700,93700,93700,0
|
|
20240923,190500,70960800,93700,93700,93700,93700,0
|
|
20240923,190400,70960800,93700,93700,93700,93700,0
|
|
20240923,190300,70960800,93700,93700,93700,93700,0
|
|
20240923,190200,70960800,93700,93700,93700,93700,0
|
|
20240923,190100,70960800,93700,93700,93700,93700,0
|
|
20240923,190000,70960800,93700,93700,93700,93700,0
|
|
20240923,185900,70960800,93700,93700,93700,93700,0
|
|
20240923,185800,70960800,93700,93700,93700,93700,0
|
|
20240923,185700,70960800,93700,93700,93700,93700,0
|
|
20240923,185600,70960800,93700,93700,93700,93700,0
|
|
20240923,185500,70960800,93700,93700,93700,93700,0
|
|
20240923,185400,70960800,93700,93700,93700,93700,0
|
|
20240923,185300,70960800,93700,93700,93700,93700,0
|
|
20240923,185200,70960800,93700,93700,93700,93700,0
|
|
20240923,185100,70960800,93700,93700,93700,93700,0
|
|
20240923,185000,70960800,93700,93700,93700,93700,0
|
|
20240923,184900,70960800,93700,93700,93700,93700,168
|
|
20240923,184800,70960800,93700,93700,93700,93700,0
|
|
20240923,184700,70960800,93700,93700,93700,93700,0
|
|
20240923,184600,70960800,93700,93700,93700,93700,0
|
|
20240923,184500,70960800,93700,93700,93700,93700,0
|
|
20240923,184400,70960800,93700,93700,93700,93700,0
|
|
20240923,184300,70960800,93700,93700,93700,93700,0
|
|
20240923,184200,70960800,93700,93700,93700,93700,0
|
|
20240923,184100,70960800,93700,93700,93700,93700,0
|
|
20240923,184000,70960800,93700,93700,93700,93700,0
|
|
20240923,183900,70960800,93700,93700,93700,93700,0
|
|
20240923,183800,70960800,93700,93700,93700,93700,0
|
|
20240923,183700,70960800,93700,93700,93700,93700,0
|
|
20240923,183600,70960800,93700,93700,93700,93700,0
|
|
20240923,183500,70960800,93700,93700,93700,93700,0
|
|
20240923,183400,70960800,93700,93700,93700,93700,0
|
|
20240923,183300,70960800,93700,93700,93700,93700,0
|
|
20240923,183200,70960800,93700,93700,93700,93700,0
|
|
20240923,183100,70960800,93700,93700,93700,93700,0
|
|
20240923,183000,70960800,93700,93700,93700,93700,0
|
|
20240923,182900,70960800,93700,93700,93700,93700,0
|
|
20240923,182800,70960800,93700,93700,93700,93700,0
|
|
20240923,182700,70960800,93700,93700,93700,93700,0
|
|
20240923,182600,70960800,93700,93700,93700,93700,0
|
|
20240923,182500,70960800,93700,93700,93700,93700,0
|
|
20240923,182400,70960800,93700,93700,93700,93700,0
|
|
20240923,182300,70960800,93700,93700,93700,93700,0
|
|
20240923,182200,70960800,93700,93700,93700,93700,0
|
|
20240923,182100,70960800,93700,93700,93700,93700,0
|
|
20240923,182000,70960800,93700,93700,93700,93700,0
|
|
20240923,181900,70960800,93700,93700,93700,93700,168
|
|
20240923,181800,70960800,93700,93700,93700,93700,0
|
|
20240923,181700,70960800,93700,93700,93700,93700,0
|
|
20240923,181600,70960800,93700,93700,93700,93700,0
|
|
20240923,181500,70960800,93700,93700,93700,93700,0
|
|
20240923,181400,70960800,93700,93700,93700,93700,0
|
|
20240923,181300,70960800,93700,93700,93700,93700,0
|
|
20240923,181200,70960800,93700,93700,93700,93700,0
|
|
20240923,181100,70960800,93700,93700,93700,93700,0
|
|
20240923,181000,70960800,93700,93700,93700,93700,0
|
|
20240923,180900,70960800,93700,93700,93700,93700,0
|
|
20240923,180800,70960800,93700,93700,93700,93700,0
|
|
20240923,180700,70960800,93700,93700,93700,93700,0
|
|
20240923,180600,70960800,93700,93700,93700,93700,0
|
|
20240923,180500,70960800,93700,93700,93700,93700,0
|
|
20240923,180400,70960800,93700,93700,93700,93700,0
|
|
20240923,180300,70960800,93700,93700,93700,93700,0
|
|
20240923,180200,70960800,93700,93700,93700,93700,0
|
|
20240923,180100,70960800,93700,93700,93700,93700,0
|
|
20240923,180000,70960800,93700,93700,93700,93700,0
|
|
20240923,175900,70960800,93700,93700,93700,93700,0
|
|
20240923,175800,70960800,93700,93700,93700,93700,0
|
|
20240923,175700,70960800,93700,93700,93700,93700,0
|
|
20240923,175600,70960800,93700,93700,93700,93700,0
|
|
20240923,175500,70960800,93700,93700,93700,93700,0
|
|
20240923,175400,70960800,93700,93700,93700,93700,0
|
|
20240923,175300,70960800,93700,93700,93700,93700,0
|
|
20240923,175200,70960800,93700,93700,93700,93700,0
|
|
20240923,175100,70960800,93700,93700,93700,93700,0
|
|
20240923,175000,70960800,93700,93700,93700,93700,0
|
|
20240923,174900,70960800,93700,93700,93700,93700,168
|
|
20240923,174800,70960800,93700,93700,93700,93700,0
|
|
20240923,174700,70960800,93700,93700,93700,93700,0
|
|
20240923,174600,70960800,93700,93700,93700,93700,0
|
|
20240923,174500,70960800,93700,93700,93700,93700,0
|
|
20240923,174400,70960800,93700,93700,93700,93700,0
|
|
20240923,174300,70960800,93700,93700,93700,93700,0
|
|
20240923,174200,70960800,93700,93700,93700,93700,0
|
|
20240923,174100,70960800,93700,93700,93700,93700,0
|
|
20240923,174000,70960800,93700,93700,93700,93700,0
|
|
20240923,173900,70960800,93700,93700,93700,93700,0
|
|
20240923,173800,70960800,93700,93700,93700,93700,0
|
|
20240923,173700,70960800,93700,93700,93700,93700,0
|
|
20240923,173600,70960800,93700,93700,93700,93700,0
|
|
20240923,173500,70960800,93700,93700,93700,93700,0
|
|
20240923,173400,70960800,93700,93700,93700,93700,0
|
|
20240923,173300,70960800,93700,93700,93700,93700,0
|
|
20240923,173200,70960800,93700,93700,93700,93700,0
|
|
20240923,173100,70960800,93700,93700,93700,93700,0
|
|
20240923,173000,70960800,93700,93700,93700,93700,0
|
|
20240923,172900,70960800,93700,93700,93700,93700,0
|
|
20240923,172800,70960800,93700,93700,93700,93700,0
|
|
20240923,172700,70960800,93700,93700,93700,93700,0
|
|
20240923,172600,70960800,93700,93700,93700,93700,0
|
|
20240923,172500,70960800,93700,93700,93700,93700,0
|
|
20240923,172400,70960800,93700,93700,93700,93700,0
|
|
20240923,172300,70960800,93700,93700,93700,93700,0
|
|
20240923,172200,70960800,93700,93700,93700,93700,0
|
|
20240923,172100,70960800,93700,93700,93700,93700,0
|
|
20240923,172000,70960800,93700,93700,93700,93700,0
|
|
20240923,171900,70960800,93700,93700,93700,93700,168
|
|
20240923,171800,70960800,93700,93700,93700,93700,0
|
|
20240923,171700,70960800,93700,93700,93700,93700,0
|
|
20240923,171600,70960800,93700,93700,93700,93700,0
|
|
20240923,171500,70960800,93700,93700,93700,93700,0
|
|
20240923,171400,70960800,93700,93700,93700,93700,0
|
|
20240923,171300,70960800,93700,93700,93700,93700,0
|
|
20240923,171200,70960800,93700,93700,93700,93700,0
|
|
20240923,171100,70960800,93700,93700,93700,93700,0
|
|
20240923,171000,70960800,93700,93700,93700,93700,0
|
|
20240923,170900,70960800,93700,93700,93700,93700,0
|
|
20240923,170800,70960800,93700,93700,93700,93700,0
|
|
20240923,170700,70960800,93700,93700,93700,93700,0
|
|
20240923,170600,70960800,93700,93700,93700,93700,0
|
|
20240923,170500,70960800,93700,93700,93700,93700,0
|
|
20240923,170400,70960800,93700,93700,93700,93700,0
|
|
20240923,170300,70960800,93700,93700,93700,93700,0
|
|
20240923,170200,70960800,93700,93700,93700,93700,0
|
|
20240923,170100,70960800,93700,93700,93700,93700,0
|
|
20240923,170000,70960800,93700,93700,93700,93700,0
|
|
20240923,165900,70960800,93700,93700,93700,93700,0
|
|
20240923,165800,70960800,93700,93700,93700,93700,0
|
|
20240923,165700,70960800,93700,93700,93700,93700,0
|
|
20240923,165600,70960800,93700,93700,93700,93700,0
|
|
20240923,165500,70960800,93700,93700,93700,93700,0
|
|
20240923,165400,70960800,93700,93700,93700,93700,0
|
|
20240923,165300,70960800,93700,93700,93700,93700,0
|
|
20240923,165200,70960800,93700,93700,93700,93700,0
|
|
20240923,165100,70960800,93700,93700,93700,93700,0
|
|
20240923,165000,70960800,93700,93700,93700,93700,0
|
|
20240923,164900,70960800,93700,93700,93700,93700,168
|
|
20240923,164800,70960800,93700,93700,93700,93700,0
|
|
20240923,164700,70960800,93700,93700,93700,93700,0
|
|
20240923,164600,70960800,93700,93700,93700,93700,0
|
|
20240923,164500,70960800,93700,93700,93700,93700,0
|
|
20240923,164400,70960800,93700,93700,93700,93700,0
|
|
20240923,164300,70960800,93700,93700,93700,93700,0
|
|
20240923,164200,70960800,93700,93700,93700,93700,0
|
|
20240923,164100,70960800,93700,93700,93700,93700,0
|
|
20240923,164000,70960800,93700,93700,93700,93700,0
|
|
20240923,163900,70960800,93700,93700,93700,93700,0
|
|
20240923,163800,70960800,93700,93700,93700,93700,0
|
|
20240923,163700,70960800,93700,93700,93700,93700,0
|
|
20240923,163600,70960800,93700,93700,93700,93700,0
|
|
20240923,163500,70960800,93700,93700,93700,93700,0
|
|
20240923,163400,70960800,93700,93700,93700,93700,0
|
|
20240923,163300,70960800,93700,93700,93700,93700,0
|
|
20240923,163200,70960800,93700,93700,93700,93700,0
|
|
20240923,163100,70960800,93700,93700,93700,93700,0
|
|
20240923,163000,70960800,93700,93700,93700,93700,0
|
|
20240923,162900,70960800,93700,93700,93700,93700,0
|
|
20240923,162800,70960800,93700,93700,93700,93700,0
|
|
20240923,162700,70960800,93700,93700,93700,93700,0
|
|
20240923,162600,70960800,93700,93700,93700,93700,0
|
|
20240923,162500,70960800,93700,93700,93700,93700,0
|
|
20240923,162400,70960800,93700,93700,93700,93700,0
|
|
20240923,162300,70960800,93700,93700,93700,93700,0
|
|
20240923,162200,70960800,93700,93700,93700,93700,0
|
|
20240923,162100,70960800,93700,93700,93700,93700,0
|
|
20240923,162000,70960800,93700,93700,93700,93700,0
|
|
20240923,161900,70960800,93700,93700,93700,93700,168
|
|
20240923,161800,70960800,93700,93700,93700,93700,0
|
|
20240923,161700,70960800,93700,93700,93700,93700,0
|
|
20240923,161600,70960800,93700,93700,93700,93700,0
|
|
20240923,161500,70960800,93700,93700,93700,93700,0
|
|
20240923,161400,70960800,93700,93700,93700,93700,0
|
|
20240923,161300,70960800,93700,93700,93700,93700,0
|
|
20240923,161200,70960800,93700,93700,93700,93700,0
|
|
20240923,161100,70960800,93700,93700,93700,93700,0
|
|
20240923,161000,70960800,93700,93700,93700,93700,0
|
|
20240923,160900,70960800,93700,93700,93700,93700,0
|
|
20240923,160800,70960800,93700,93700,93700,93700,0
|
|
20240923,160700,70960800,93700,93700,93700,93700,0
|
|
20240923,160600,70960800,93700,93700,93700,93700,0
|
|
20240923,160500,70960800,93700,93700,93700,93700,0
|
|
20240923,160400,70960800,93700,93700,93700,93700,0
|
|
20240923,160300,70960800,93700,93700,93700,93700,0
|
|
20240923,160200,70960800,93700,93700,93700,93700,0
|
|
20240923,160100,70960800,93700,93700,93700,93700,0
|
|
20240923,160000,70960800,93700,93700,93700,93700,0
|
|
20240923,155900,70960800,93700,93700,93700,93700,0
|
|
20240923,155800,70960800,93700,93700,93700,93700,0
|
|
20240923,155700,70960800,93700,93700,93700,93700,0
|
|
20240923,155600,70960800,93700,93700,93700,93700,0
|
|
20240923,155500,70960800,93700,93700,93700,93700,0
|
|
20240923,155400,70960800,93700,93700,93700,93700,0
|
|
20240923,155300,70960800,93700,93700,93700,93700,0
|
|
20240923,155200,70960800,93700,93700,93700,93700,0
|
|
20240923,155100,70960800,93700,93700,93700,93700,0
|
|
20240923,155000,70960800,93700,93700,93700,93700,0
|
|
20240923,154900,70960800,93700,93700,93700,93700,168
|
|
20240923,154800,70960800,93700,93700,93700,93700,0
|
|
20240923,154700,70960800,93700,93700,93700,93700,0
|
|
20240923,154600,70960800,93700,93700,93700,93700,0
|
|
20240923,154500,70960800,93700,93700,93700,93700,0
|
|
20240923,154400,70960800,93700,93700,93700,93700,0
|
|
20240923,154300,70960800,93700,93700,93700,93700,0
|
|
20240923,154200,70960800,93700,93700,93700,93700,0
|
|
20240923,154100,70960800,93700,93700,93700,93700,0
|
|
20240923,154000,70960800,93700,93700,93700,93700,0
|
|
20240923,153900,70960800,93700,93700,93700,93700,0
|
|
20240923,153800,70960800,93700,93700,93700,93700,0
|
|
20240923,153700,70960800,93700,93700,93700,93700,0
|
|
20240923,153600,70960800,93700,93700,93700,93700,0
|
|
20240923,153500,70960800,93700,93700,93700,93700,0
|
|
20240923,153400,70960800,93700,93700,93700,93700,0
|
|
20240923,153300,70960800,93700,93700,93700,93700,0
|
|
20240923,153200,70960800,93700,93700,93700,93700,0
|
|
20240923,153100,70960800,93700,93700,93700,93700,0
|
|
20240923,153000,70960800,93700,93700,93700,93700,168
|
|
20240923,152900,55219200,94600,94600,94600,94600,0
|
|
20240923,152800,55219200,94600,94600,94600,94600,0
|
|
20240923,152700,55219200,94600,94600,94600,94600,0
|
|
20240923,152600,55219200,94600,94600,94600,94600,0
|
|
20240923,152500,55219200,94600,94600,94600,94600,0
|
|
20240923,152400,55219200,94600,94600,94600,94600,0
|
|
20240923,152300,55219200,94600,94600,94600,94600,0
|
|
20240923,152200,55219200,94600,94600,94600,94600,0
|
|
20240923,152100,55219200,94600,94600,94600,94600,0
|
|
20240923,152000,55219200,94600,94600,94600,94600,0
|
|
20240923,151900,55219200,94600,94600,94600,94600,0
|
|
20240923,151800,55219200,94600,94600,94600,94600,0
|
|
20240923,151700,55219200,94600,94600,94600,94600,0
|
|
20240923,151600,55219200,94600,94600,94600,94600,0
|
|
20240923,151500,55219200,94600,94600,94600,94600,0
|
|
20240923,151400,55219200,94600,94600,94600,94600,0
|
|
20240923,151300,55219200,94600,94600,94600,94600,0
|
|
20240923,151200,55219200,94600,94600,94600,94600,0
|
|
20240923,151100,55219200,94600,94600,94600,94600,0
|
|
20240923,151000,55219200,94600,94600,94600,94600,0
|
|
20240923,150900,55219200,94600,94600,94600,94600,0
|
|
20240923,150800,55219200,94600,94600,94600,94600,0
|
|
20240923,150700,55219200,94600,94600,94600,94600,5
|
|
20240923,150600,54746200,94600,94600,94600,94600,0
|
|
20240923,150500,54746200,94600,94600,94600,94600,0
|
|
20240923,150400,54746200,94600,94600,94600,94600,0
|
|
20240923,150300,54746200,94600,94600,94600,94600,0
|
|
20240923,150200,54746200,94600,94600,94600,94600,0
|
|
20240923,150100,54746200,94600,94600,94600,94600,0
|
|
20240923,150000,54746200,94600,94600,94600,94600,0
|
|
20240923,145900,54746200,94600,94600,94600,94600,0
|
|
20240923,145800,54746200,94600,94600,94600,94600,0
|
|
20240923,145700,54746200,94600,94600,94600,94600,0
|
|
20240923,145600,54746200,94600,94600,94600,94600,0
|
|
20240923,145500,54746200,94600,94600,94600,94600,0
|
|
20240923,145400,54746200,94600,94600,94600,94600,0
|
|
20240923,145300,54746200,94600,94600,94600,94600,0
|
|
20240923,145200,54746200,94600,94600,94600,94600,0
|
|
20240923,145100,54746200,94600,94600,94600,94600,0
|
|
20240923,145000,54746200,94600,94600,94600,94600,0
|
|
20240923,144900,54746200,94600,94600,94600,94600,0
|
|
20240923,144800,54746200,94600,94600,94600,94600,1
|
|
20240923,144700,54651600,94600,94600,94600,94600,4
|
|
20240923,144600,54273200,94600,94600,94600,94600,0
|
|
20240923,144500,54273200,94600,94600,94600,94600,0
|
|
20240923,144400,54273200,94600,94600,94600,94600,1
|
|
20240923,144300,54178600,94600,94600,94600,94600,0
|
|
20240923,144200,54178600,94600,94600,94600,94600,3
|
|
20240923,144100,53894800,94600,94600,94600,94600,1
|
|
20240923,144000,53800200,94600,94600,94600,94600,0
|
|
20240923,143900,53800200,94600,94600,94600,94600,3
|
|
20240923,143800,53516400,94600,94600,94600,94600,0
|
|
20240923,143700,53516400,94600,94600,94600,94600,0
|
|
20240923,143600,53516400,94600,94600,94600,94600,0
|
|
20240923,143500,53516400,94600,94600,94600,94600,6
|
|
20240923,143400,52948800,94600,94600,94600,94600,0
|
|
20240923,143300,52948800,94600,94600,94600,94600,0
|
|
20240923,143200,52948800,94600,94600,94600,94600,0
|
|
20240923,143100,52948800,94600,94600,94600,94600,4
|
|
20240923,143000,52570400,94600,94600,94600,94600,0
|
|
20240923,142900,52570400,94600,94600,94600,94600,0
|
|
20240923,142800,52570400,94600,94600,94600,94600,0
|
|
20240923,142700,52570400,94600,94600,94600,94600,0
|
|
20240923,142600,52570400,94600,94700,94700,94600,10
|
|
20240923,142500,51624300,94600,94600,94600,94600,0
|
|
20240923,142400,51624300,94600,94600,94600,94600,0
|
|
20240923,142300,51624300,94600,94600,94600,94600,0
|
|
20240923,142200,51624300,94600,94600,94600,94600,0
|
|
20240923,142100,51624300,94600,94700,94700,94600,2
|
|
20240923,142000,51435000,94600,94600,94600,94600,0
|
|
20240923,141900,51435000,94600,94600,94600,94600,0
|
|
20240923,141800,51435000,94600,94700,94700,94600,11
|
|
20240923,141700,50394300,94600,94600,94600,94600,0
|
|
20240923,141600,50394300,94600,94600,94600,94600,0
|
|
20240923,141500,50394300,94600,94600,94600,94600,0
|
|
20240923,141400,50394300,94600,94600,94600,94600,0
|
|
20240923,141300,50394300,94600,94600,94600,94600,0
|
|
20240923,141200,50394300,94600,94600,94600,94600,2
|
|
20240923,141100,50205100,94600,94600,94600,94600,0
|
|
20240923,141000,50205100,94600,94600,94600,94600,0
|
|
20240923,140900,50205100,94600,94700,94700,94600,5
|
|
20240923,140800,49732000,94600,94600,94600,94600,0
|
|
20240923,140700,49732000,94600,94600,94600,94600,0
|
|
20240923,140600,49732000,94600,94600,94600,94600,0
|
|
20240923,140500,49732000,94600,94600,94600,94600,0
|
|
20240923,140400,49732000,94600,94600,94600,94600,1
|
|
20240923,140300,49637400,94600,94600,94600,94600,2
|
|
20240923,140200,49448200,94700,94700,94700,94700,1
|
|
20240923,140100,49353500,94700,94700,94700,94700,1
|
|
20240923,140000,49258800,94700,94700,94700,94700,1
|
|
20240923,135900,49164100,94700,94700,94700,94700,1
|
|
20240923,135800,49069400,94700,94700,94700,94700,2
|
|
20240923,135700,48880000,94700,94700,94700,94700,0
|
|
20240923,135600,48880000,94700,94700,94700,94700,0
|
|
20240923,135500,48880000,94700,94800,94800,94700,4
|
|
20240923,135400,48501100,94700,94700,94700,94700,0
|
|
20240923,135300,48501100,94700,94700,94700,94700,0
|
|
20240923,135200,48501100,94700,94800,94800,94700,4
|
|
20240923,135100,48122200,94700,94700,94700,94700,0
|
|
20240923,135000,48122200,94700,94700,94700,94700,0
|
|
20240923,134900,48122200,94700,94700,94700,94700,1
|
|
20240923,134800,48027500,94700,94700,94700,94700,1
|
|
20240923,134700,47932800,94700,94700,94700,94700,1
|
|
20240923,134600,47838100,94700,94700,94700,94700,1
|
|
20240923,134500,47743400,94700,94700,94700,94700,1
|
|
20240923,134400,47648700,94700,94700,94700,94700,0
|
|
20240923,134300,47648700,94700,94700,94700,94700,1
|
|
20240923,134200,47554000,94700,94700,94700,94700,1
|
|
20240923,134100,47459300,94700,94700,94700,94700,1
|
|
20240923,134000,47364600,94700,94700,94700,94700,1
|
|
20240923,133900,47269900,94700,94700,94700,94700,2
|
|
20240923,133800,47080500,94700,94700,94700,94700,1
|
|
20240923,133700,46985800,94600,94600,94600,94600,0
|
|
20240923,133600,46985800,94600,94600,94600,94600,2
|
|
20240923,133500,46796600,94500,94500,94500,94500,0
|
|
20240923,133400,46796600,94500,94500,94500,94500,0
|
|
20240923,133300,46796600,94500,94500,94500,94500,0
|
|
20240923,133200,46796600,94500,94500,94500,94500,0
|
|
20240923,133100,46796600,94500,94500,94500,94500,0
|
|
20240923,133000,46796600,94500,94600,94600,94500,70
|
|
20240923,132900,40180800,94700,94700,94700,94700,1
|
|
20240923,132800,40086100,94700,94700,94700,94700,1
|
|
20240923,132700,39991400,94700,94700,94700,94700,1
|
|
20240923,132600,39896700,94700,94700,94700,94700,1
|
|
20240923,132500,39802000,94700,94700,94700,94700,1
|
|
20240923,132400,39707300,94700,94700,94700,94700,1
|
|
20240923,132300,39612600,94700,94700,94700,94700,0
|
|
20240923,132200,39612600,94700,94700,94700,94700,1
|
|
20240923,132100,39517900,94700,94700,94700,94700,1
|
|
20240923,132000,39423200,94700,94700,94700,94700,1
|
|
20240923,131900,39328500,94700,94700,94700,94700,1
|
|
20240923,131800,39233800,94700,94700,94700,94700,1
|
|
20240923,131700,39139100,94700,94700,94700,94700,1
|
|
20240923,131600,39044400,94700,94700,94700,94700,0
|
|
20240923,131500,39044400,94700,94700,94700,94700,1
|
|
20240923,131400,38949700,94700,94700,94700,94700,1
|
|
20240923,131300,38855000,94700,94700,94700,94700,1
|
|
20240923,131200,38760300,94700,94700,94700,94700,1
|
|
20240923,131100,38665600,94700,94700,94700,94700,1
|
|
20240923,131000,38570900,94700,94700,94700,94700,1
|
|
20240923,130900,38476200,94700,94700,94700,94700,0
|
|
20240923,130800,38476200,94700,94700,94700,94700,1
|
|
20240923,130700,38381500,94700,94700,94700,94700,1
|
|
20240923,130600,38286800,94700,94700,94700,94700,1
|
|
20240923,130500,38192100,94700,94700,94700,94700,1
|
|
20240923,130400,38097400,94700,94700,94700,94700,1
|
|
20240923,130300,38002700,94700,94700,94700,94700,1
|
|
20240923,130200,37908000,94700,94700,94700,94700,0
|
|
20240923,130100,37908000,94700,94700,94700,94700,1
|
|
20240923,130000,37813300,94700,94700,94700,94700,1
|
|
20240923,125900,37718600,94700,94700,94700,94700,1
|
|
20240923,125800,37623900,94700,94700,94700,94700,1
|
|
20240923,125700,37529200,94700,94700,94700,94700,1
|
|
20240923,125600,37434500,94700,94700,94700,94700,1
|
|
20240923,125500,37339800,94700,94700,94700,94700,0
|
|
20240923,125400,37339800,94700,94700,94700,94700,1
|
|
20240923,125300,37245100,94700,94700,94700,94700,21
|
|
20240923,125200,35256400,94700,94700,94700,94700,1
|
|
20240923,125100,35161700,94700,94700,94700,94700,1
|
|
20240923,125000,35067000,94700,94700,94700,94700,4
|
|
20240923,124900,34688200,94700,94700,94700,94700,3
|
|
20240923,124800,34404100,94700,94700,94700,94700,3
|
|
20240923,124700,34120000,94700,94700,94700,94700,0
|
|
20240923,124600,34120000,94700,94700,94700,94700,0
|
|
20240923,124500,34120000,94700,94800,94800,94700,4
|
|
20240923,124400,33741100,94800,94800,94800,94800,1
|
|
20240923,124300,33646300,94800,94800,94800,94800,30
|
|
20240923,124200,30802300,94800,94800,94800,94800,1
|
|
20240923,124100,30707500,94700,94700,94700,94700,0
|
|
20240923,124000,30707500,94700,94700,94700,94700,0
|
|
20240923,123900,30707500,94700,94700,94700,94700,0
|
|
20240923,123800,30707500,94700,94700,94700,94700,0
|
|
20240923,123700,30707500,94700,94700,94700,94700,4
|
|
20240923,123600,30328700,94800,94800,94800,94800,2
|
|
20240923,123500,30139100,94800,94800,94800,94800,1
|
|
20240923,123400,30044300,94700,94700,94700,94700,0
|
|
20240923,123300,30044300,94700,94700,94700,94700,0
|
|
20240923,123200,30044300,94700,94700,94700,94700,0
|
|
20240923,123100,30044300,94700,94700,94700,94700,0
|
|
20240923,123000,30044300,94700,94700,94700,94700,0
|
|
20240923,122900,30044300,94700,94800,94800,94700,4
|
|
20240923,122800,29665400,94800,94800,94800,94800,2
|
|
20240923,122700,29475800,94800,94800,94800,94800,0
|
|
20240923,122600,29475800,94800,94800,94800,94800,1
|
|
20240923,122500,29381000,94700,94700,94700,94700,0
|
|
20240923,122400,29381000,94700,94700,94700,94700,0
|
|
20240923,122300,29381000,94700,94800,94800,94700,3
|
|
20240923,122200,29096800,94800,94800,94800,94800,1
|
|
20240923,122100,29002000,94800,94800,94800,94800,1
|
|
20240923,122000,28907200,94800,94800,94800,94800,0
|
|
20240923,121900,28907200,94800,94800,94800,94800,1
|
|
20240923,121800,28812400,94800,94800,94800,94800,1
|
|
20240923,121700,28717600,94800,94800,94800,94800,1
|
|
20240923,121600,28622800,94800,94800,94800,94800,1
|
|
20240923,121500,28528000,94800,94800,94800,94800,1
|
|
20240923,121400,28433200,94800,94800,94800,94800,1
|
|
20240923,121300,28338400,94800,94800,94800,94800,0
|
|
20240923,121200,28338400,94800,94800,94800,94800,1
|
|
20240923,121100,28243600,94800,94800,94800,94800,1
|
|
20240923,121000,28148800,94800,94800,94800,94800,1
|
|
20240923,120900,28054000,94800,94800,94800,94800,1
|
|
20240923,120800,27959200,94800,94800,94800,94800,1
|
|
20240923,120700,27864400,94800,94800,94800,94800,1
|
|
20240923,120600,27769600,94800,94800,94800,94800,0
|
|
20240923,120500,27769600,94800,94800,94800,94800,1
|
|
20240923,120400,27674800,94800,94800,94800,94800,1
|
|
20240923,120300,27580000,94800,94800,94800,94800,1
|
|
20240923,120200,27485200,94800,94800,94800,94800,1
|
|
20240923,120100,27390400,94800,94800,94800,94800,2
|
|
20240923,120000,27200800,94800,94800,94800,94800,2
|
|
20240923,115900,27011200,94700,94700,94700,94700,0
|
|
20240923,115800,27011200,94700,94700,94700,94700,1
|
|
20240923,115700,26916500,94600,94600,94600,94600,0
|
|
20240923,115600,26916500,94600,94600,94600,94600,0
|
|
20240923,115500,26916500,94600,94600,94600,94600,1
|
|
20240923,115400,26821900,94600,94600,94600,94600,0
|
|
20240923,115300,26821900,94600,94800,94800,94600,3
|
|
20240923,115200,26537700,94800,94800,94800,94800,0
|
|
20240923,115100,26537700,94800,94800,94800,94800,0
|
|
20240923,115000,26537700,94800,94800,94800,94800,2
|
|
20240923,114900,26348100,94800,94800,94800,94800,0
|
|
20240923,114800,26348100,94800,94800,94800,94800,3
|
|
20240923,114700,26063700,94800,94800,94800,94800,0
|
|
20240923,114600,26063700,94800,94800,94800,94800,0
|
|
20240923,114500,26063700,94800,94800,94800,94800,0
|
|
20240923,114400,26063700,94800,94900,94900,94800,5
|
|
20240923,114300,25589600,94800,94800,94800,94800,0
|
|
20240923,114200,25589600,94800,94800,94800,94800,0
|
|
20240923,114100,25589600,94800,94800,94800,94800,0
|
|
20240923,114000,25589600,94800,94800,94800,94800,0
|
|
20240923,113900,25589600,94800,94800,94800,94800,1
|
|
20240923,113800,25494800,94800,94800,94800,94800,0
|
|
20240923,113700,25494800,94800,94800,94800,94800,1
|
|
20240923,113600,25400000,94800,94900,94900,94800,5
|
|
20240923,113500,24925900,94800,94800,94800,94800,0
|
|
20240923,113400,24925900,94800,94800,94800,94800,0
|
|
20240923,113300,24925900,94800,94800,94800,94800,0
|
|
20240923,113200,24925900,94800,94800,94800,94800,0
|
|
20240923,113100,24925900,94800,94800,94800,94800,0
|
|
20240923,113000,24925900,94800,94800,94800,94800,1
|
|
20240923,112900,24831100,94800,94800,94800,94800,1
|
|
20240923,112800,24736300,94800,94800,94800,94800,3
|
|
20240923,112700,24451900,94800,94800,94800,94800,0
|
|
20240923,112600,24451900,94800,94900,94900,94800,5
|
|
20240923,112500,23977800,94800,94800,94800,94800,0
|
|
20240923,112400,23977800,94800,94800,94800,94800,0
|
|
20240923,112300,23977800,94800,94800,94800,94800,0
|
|
20240923,112200,23977800,94800,94800,94800,94800,0
|
|
20240923,112100,23977800,94800,94800,94800,94800,0
|
|
20240923,112000,23977800,94800,94900,94900,94800,5
|
|
20240923,111900,23503700,94800,94800,94800,94800,0
|
|
20240923,111800,23503700,94800,94800,94800,94800,0
|
|
20240923,111700,23503700,94800,94800,94800,94800,0
|
|
20240923,111600,23503700,94800,94800,94800,94800,0
|
|
20240923,111500,23503700,94800,94800,94800,94800,0
|
|
20240923,111400,23503700,94800,94800,94800,94800,1
|
|
20240923,111300,23408900,94800,94800,94800,94800,3
|
|
20240923,111200,23124500,94800,94800,94800,94800,0
|
|
20240923,111100,23124500,94800,94800,94800,94800,0
|
|
20240923,111000,23124500,94800,94800,94800,94800,0
|
|
20240923,110900,23124500,94800,94800,94800,94800,2
|
|
20240923,110800,22934900,94800,94800,94800,94800,0
|
|
20240923,110700,22934900,94800,94800,94800,94800,2
|
|
20240923,110600,22745300,94800,94800,94800,94800,2
|
|
20240923,110500,22555700,94800,94800,94800,94800,0
|
|
20240923,110400,22555700,94800,94900,94900,94800,5
|
|
20240923,110300,22081600,94800,94800,94800,94800,0
|
|
20240923,110200,22081600,94800,94800,94800,94800,0
|
|
20240923,110100,22081600,94800,94800,94800,94800,0
|
|
20240923,110000,22081600,94800,94800,94800,94800,0
|
|
20240923,105900,22081600,94800,94800,94800,94800,2
|
|
20240923,105800,21892000,94800,94800,94800,94800,0
|
|
20240923,105700,21892000,94800,94800,94800,94800,1
|
|
20240923,105600,21797200,94800,94800,94800,94800,0
|
|
20240923,105500,21797200,94800,94800,94800,94800,1
|
|
20240923,105400,21702400,94800,94800,94800,94800,3
|
|
20240923,105300,21418000,94800,94800,94800,94800,0
|
|
20240923,105200,21418000,94800,94800,94800,94800,0
|
|
20240923,105100,21418000,94800,94800,94800,94800,2
|
|
20240923,105000,21228400,94800,94800,94800,94800,0
|
|
20240923,104900,21228400,94800,94800,94800,94800,1
|
|
20240923,104800,21133600,94800,94800,94800,94800,0
|
|
20240923,104700,21133600,94800,94800,94800,94800,3
|
|
20240923,104600,20849200,94800,94800,94800,94800,0
|
|
20240923,104500,20849200,94800,94800,94800,94800,0
|
|
20240923,104400,20849200,94800,94800,94800,94800,1
|
|
20240923,104300,20754400,94800,94900,94900,94800,3
|
|
20240923,104200,20469900,94900,94900,94900,94900,0
|
|
20240923,104100,20469900,94900,94900,94900,94900,1
|
|
20240923,104000,20375000,94900,94900,94900,94900,1
|
|
20240923,103900,20280100,94900,94900,94900,94900,1
|
|
20240923,103800,20185200,94900,94900,94900,94900,1
|
|
20240923,103700,20090300,94900,94900,94900,94900,1
|
|
20240923,103600,19995400,94900,94900,94900,94900,2
|
|
20240923,103500,19805600,94900,94900,94900,94900,0
|
|
20240923,103400,19805600,94900,94900,94900,94900,1
|
|
20240923,103300,19710700,94800,94800,94800,94800,0
|
|
20240923,103200,19710700,94800,94800,94800,94800,1
|
|
20240923,103100,19615900,94800,94800,94800,94800,1
|
|
20240923,103000,19521100,94800,94800,94800,94800,1
|
|
20240923,102900,19426300,94800,94800,94800,94800,1
|
|
20240923,102800,19331500,94800,94800,94800,94800,0
|
|
20240923,102700,19331500,94800,94800,94800,94800,1
|
|
20240923,102600,19236700,94800,94800,94800,94800,1
|
|
20240923,102500,19141900,94800,94800,94800,94800,1
|
|
20240923,102400,19047100,94800,94800,94800,94800,1
|
|
20240923,102300,18952300,94800,94800,94800,94800,1
|
|
20240923,102200,18857500,94800,94800,94800,94800,1
|
|
20240923,102100,18762700,94800,94800,94800,94800,0
|
|
20240923,102000,18762700,94800,94800,94800,94800,1
|
|
20240923,101900,18667900,94800,94800,94800,94800,1
|
|
20240923,101800,18573100,94800,94800,94800,94800,1
|
|
20240923,101700,18478300,94800,94800,94800,94800,1
|
|
20240923,101600,18383500,94800,94800,94800,94800,1
|
|
20240923,101500,18288700,94800,94800,94800,94800,1
|
|
20240923,101400,18193900,94800,94800,94800,94800,5
|
|
20240923,101300,17719900,94800,94800,94800,94800,2
|
|
20240923,101200,17530300,94800,94800,94800,94800,1
|
|
20240923,101100,17435500,94800,94800,94800,94800,1
|
|
20240923,101000,17340700,94800,94800,94800,94800,8
|
|
20240923,100900,16582300,94800,94800,94800,94800,1
|
|
20240923,100800,16487500,94800,94800,94800,94800,1
|
|
20240923,100700,16392700,94800,94800,94800,94800,0
|
|
20240923,100600,16392700,94800,94800,94800,94800,1
|
|
20240923,100500,16297900,94800,94800,94800,94800,1
|
|
20240923,100400,16203100,94800,94800,94800,94800,1
|
|
20240923,100300,16108300,94800,94800,94800,94800,1
|
|
20240923,100200,16013500,94800,94800,94800,94800,1
|
|
20240923,100100,15918700,94800,94800,94800,94800,1
|
|
20240923,100000,15823900,94800,94800,94800,94800,0
|
|
20240923,095900,15823900,94800,94800,94800,94800,1
|
|
20240923,095800,15729100,94800,94800,94800,94800,1
|
|
20240923,095700,15634300,94800,94800,94800,94800,1
|
|
20240923,095600,15539500,94800,94800,94800,94800,1
|
|
20240923,095500,15444700,94800,94800,94800,94800,1
|
|
20240923,095400,15349900,94800,94800,94800,94800,1
|
|
20240923,095300,15255100,94800,94800,94800,94800,0
|
|
20240923,095200,15255100,94800,94800,94800,94800,1
|
|
20240923,095100,15160300,94800,94800,94800,94800,1
|
|
20240923,095000,15065500,94800,94800,94800,94800,1
|
|
20240923,094900,14970700,94800,94800,94800,94800,1
|
|
20240923,094800,14875900,94800,94800,94800,94800,1
|
|
20240923,094700,14781100,94800,94800,94800,94800,1
|
|
20240923,094600,14686300,94800,94800,94800,94800,0
|
|
20240923,094500,14686300,94800,94800,94800,94800,1
|
|
20240923,094400,14591500,94800,94800,94800,94800,2
|
|
20240923,094300,14401900,94800,94800,94800,94800,1
|
|
20240923,094200,14307100,94800,94800,94800,94800,1
|
|
20240923,094100,14212300,94800,94800,94800,94800,1
|
|
20240923,094000,14117500,94800,94800,94800,94800,1
|
|
20240923,093900,14022700,94800,94800,94800,94800,0
|
|
20240923,093800,14022700,94800,94800,94800,94800,1
|
|
20240923,093700,13927900,94800,94800,94800,94800,1
|
|
20240923,093600,13833100,94800,94800,94800,94800,1
|
|
20240923,093500,13738300,94800,94800,94800,94800,1
|
|
20240923,093400,13643500,94800,94800,94800,94800,9
|
|
20240923,093300,12790300,94800,94800,94800,94800,1
|
|
20240923,093200,12695500,94500,94500,94500,94500,0
|
|
20240923,093100,12695500,94500,94500,94500,94500,0
|
|
20240923,093000,12695500,94500,94500,94500,94500,0
|
|
20240923,092900,12695500,94500,94500,94500,94500,0
|
|
20240923,092800,12695500,94500,94500,94500,94500,0
|
|
20240923,092700,12695500,94500,94500,94500,94500,0
|
|
20240923,092600,12695500,94500,94500,94500,94500,0
|
|
20240923,092500,12695500,94500,94500,94500,94500,0
|
|
20240923,092400,12695500,94500,94500,94500,94500,0
|
|
20240923,092300,12695500,94500,94500,94500,94500,0
|
|
20240923,092200,12695500,94500,94500,94500,94500,0
|
|
20240923,092100,12695500,94500,94500,94500,94500,17
|
|
20240923,092000,11089000,94800,94800,94800,94800,1
|
|
20240923,091900,10994200,94800,94800,94800,94800,1
|
|
20240923,091800,10899400,94800,94800,94800,94800,100
|
|
20240923,091700,1419400,94500,94500,94500,94500,0
|
|
20240923,091600,1419400,94500,94500,94500,94500,2
|
|
20240923,091500,1230400,94500,94500,94500,94500,0
|
|
20240923,091400,1230400,94500,94500,94500,94500,0
|
|
20240923,091300,1230400,94500,94500,94500,94500,1
|
|
20240923,091200,1135900,94500,94500,94500,94500,1
|
|
20240923,091100,1041400,94500,94500,94500,94500,0
|
|
20240923,091000,1041400,94500,94500,94500,94500,1
|
|
20240923,090900,946900,94500,94500,94500,94500,1
|
|
20240923,090800,852400,94700,94700,94700,94700,2
|
|
20240923,090700,663000,94700,94700,94700,94700,0
|
|
20240923,090600,663000,94700,94700,94700,94700,1
|
|
20240923,090500,568300,94700,94700,94700,94700,1
|
|
20240923,090400,473600,94700,94700,94700,94700,1
|
|
20240923,090300,378900,94700,94700,94700,94700,0
|
|
20240923,090200,378900,94700,94800,94800,94700,2
|
|
20240923,090100,189400,94700,94700,94700,94700,1
|
|
20240923,090000,94700,94700,94700,94700,94700,1
|