681 lines
34 KiB
CSV
681 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240926,201800,42150600,94600,94600,94600,94600,12
|
|
20240926,201700,42150600,94600,94600,94600,94600,0
|
|
20240926,201600,42150600,94600,94600,94600,94600,0
|
|
20240926,201500,42150600,94600,94600,94600,94600,0
|
|
20240926,201400,42150600,94600,94600,94600,94600,0
|
|
20240926,201300,42150600,94600,94600,94600,94600,0
|
|
20240926,201200,42150600,94600,94600,94600,94600,0
|
|
20240926,201100,42150600,94600,94600,94600,94600,0
|
|
20240926,201000,42150600,94600,94600,94600,94600,0
|
|
20240926,200900,42150600,94600,94600,94600,94600,0
|
|
20240926,200800,42150600,94600,94600,94600,94600,0
|
|
20240926,200700,42150600,94600,94600,94600,94600,0
|
|
20240926,200600,42150600,94600,94600,94600,94600,0
|
|
20240926,200500,42150600,94600,94600,94600,94600,0
|
|
20240926,200400,42150600,94600,94600,94600,94600,0
|
|
20240926,200300,42150600,94600,94600,94600,94600,0
|
|
20240926,200200,42150600,94600,94600,94600,94600,0
|
|
20240926,200100,42150600,94600,94600,94600,94600,0
|
|
20240926,200000,42150600,94600,94600,94600,94600,0
|
|
20240926,195900,42150600,94600,94600,94600,94600,0
|
|
20240926,195800,42150600,94600,94600,94600,94600,0
|
|
20240926,195700,42150600,94600,94600,94600,94600,0
|
|
20240926,195600,42150600,94600,94600,94600,94600,0
|
|
20240926,195500,42150600,94600,94600,94600,94600,0
|
|
20240926,195400,42150600,94600,94600,94600,94600,0
|
|
20240926,195300,42150600,94600,94600,94600,94600,0
|
|
20240926,195200,42150600,94600,94600,94600,94600,0
|
|
20240926,195100,42150600,94600,94600,94600,94600,0
|
|
20240926,195000,42150600,94600,94600,94600,94600,0
|
|
20240926,194900,42150600,94600,94600,94600,94600,0
|
|
20240926,194800,42150600,94600,94600,94600,94600,12
|
|
20240926,194700,42150600,94600,94600,94600,94600,0
|
|
20240926,194600,42150600,94600,94600,94600,94600,0
|
|
20240926,194500,42150600,94600,94600,94600,94600,0
|
|
20240926,194400,42150600,94600,94600,94600,94600,0
|
|
20240926,194300,42150600,94600,94600,94600,94600,0
|
|
20240926,194200,42150600,94600,94600,94600,94600,0
|
|
20240926,194100,42150600,94600,94600,94600,94600,0
|
|
20240926,194000,42150600,94600,94600,94600,94600,0
|
|
20240926,193900,42150600,94600,94600,94600,94600,0
|
|
20240926,193800,42150600,94600,94600,94600,94600,0
|
|
20240926,193700,42150600,94600,94600,94600,94600,0
|
|
20240926,193600,42150600,94600,94600,94600,94600,0
|
|
20240926,193500,42150600,94600,94600,94600,94600,0
|
|
20240926,193400,42150600,94600,94600,94600,94600,0
|
|
20240926,193300,42150600,94600,94600,94600,94600,0
|
|
20240926,193200,42150600,94600,94600,94600,94600,0
|
|
20240926,193100,42150600,94600,94600,94600,94600,0
|
|
20240926,193000,42150600,94600,94600,94600,94600,0
|
|
20240926,192900,42150600,94600,94600,94600,94600,0
|
|
20240926,192800,42150600,94600,94600,94600,94600,0
|
|
20240926,192700,42150600,94600,94600,94600,94600,0
|
|
20240926,192600,42150600,94600,94600,94600,94600,0
|
|
20240926,192500,42150600,94600,94600,94600,94600,0
|
|
20240926,192400,42150600,94600,94600,94600,94600,0
|
|
20240926,192300,42150600,94600,94600,94600,94600,0
|
|
20240926,192200,42150600,94600,94600,94600,94600,0
|
|
20240926,192100,42150600,94600,94600,94600,94600,0
|
|
20240926,192000,42150600,94600,94600,94600,94600,0
|
|
20240926,191900,42150600,94600,94600,94600,94600,0
|
|
20240926,191800,42150600,94600,94600,94600,94600,12
|
|
20240926,191700,42150600,94600,94600,94600,94600,0
|
|
20240926,191600,42150600,94600,94600,94600,94600,0
|
|
20240926,191500,42150600,94600,94600,94600,94600,0
|
|
20240926,191400,42150600,94600,94600,94600,94600,0
|
|
20240926,191300,42150600,94600,94600,94600,94600,0
|
|
20240926,191200,42150600,94600,94600,94600,94600,0
|
|
20240926,191100,42150600,94600,94600,94600,94600,0
|
|
20240926,191000,42150600,94600,94600,94600,94600,0
|
|
20240926,190900,42150600,94600,94600,94600,94600,0
|
|
20240926,190800,42150600,94600,94600,94600,94600,0
|
|
20240926,190700,42150600,94600,94600,94600,94600,0
|
|
20240926,190600,42150600,94600,94600,94600,94600,0
|
|
20240926,190500,42150600,94600,94600,94600,94600,0
|
|
20240926,190400,42150600,94600,94600,94600,94600,0
|
|
20240926,190300,42150600,94600,94600,94600,94600,0
|
|
20240926,190200,42150600,94600,94600,94600,94600,0
|
|
20240926,190100,42150600,94600,94600,94600,94600,0
|
|
20240926,190000,42150600,94600,94600,94600,94600,0
|
|
20240926,185900,42150600,94600,94600,94600,94600,0
|
|
20240926,185800,42150600,94600,94600,94600,94600,0
|
|
20240926,185700,42150600,94600,94600,94600,94600,0
|
|
20240926,185600,42150600,94600,94600,94600,94600,0
|
|
20240926,185500,42150600,94600,94600,94600,94600,0
|
|
20240926,185400,42150600,94600,94600,94600,94600,0
|
|
20240926,185300,42150600,94600,94600,94600,94600,0
|
|
20240926,185200,42150600,94600,94600,94600,94600,0
|
|
20240926,185100,42150600,94600,94600,94600,94600,0
|
|
20240926,185000,42150600,94600,94600,94600,94600,0
|
|
20240926,184900,42150600,94600,94600,94600,94600,0
|
|
20240926,184800,42150600,94600,94600,94600,94600,12
|
|
20240926,184700,42150600,94600,94600,94600,94600,0
|
|
20240926,184600,42150600,94600,94600,94600,94600,0
|
|
20240926,184500,42150600,94600,94600,94600,94600,0
|
|
20240926,184400,42150600,94600,94600,94600,94600,0
|
|
20240926,184300,42150600,94600,94600,94600,94600,0
|
|
20240926,184200,42150600,94600,94600,94600,94600,0
|
|
20240926,184100,42150600,94600,94600,94600,94600,0
|
|
20240926,184000,42150600,94600,94600,94600,94600,0
|
|
20240926,183900,42150600,94600,94600,94600,94600,0
|
|
20240926,183800,42150600,94600,94600,94600,94600,0
|
|
20240926,183700,42150600,94600,94600,94600,94600,0
|
|
20240926,183600,42150600,94600,94600,94600,94600,0
|
|
20240926,183500,42150600,94600,94600,94600,94600,0
|
|
20240926,183400,42150600,94600,94600,94600,94600,0
|
|
20240926,183300,42150600,94600,94600,94600,94600,0
|
|
20240926,183200,42150600,94600,94600,94600,94600,0
|
|
20240926,183100,42150600,94600,94600,94600,94600,0
|
|
20240926,183000,42150600,94600,94600,94600,94600,0
|
|
20240926,182900,42150600,94600,94600,94600,94600,0
|
|
20240926,182800,42150600,94600,94600,94600,94600,0
|
|
20240926,182700,42150600,94600,94600,94600,94600,0
|
|
20240926,182600,42150600,94600,94600,94600,94600,0
|
|
20240926,182500,42150600,94600,94600,94600,94600,0
|
|
20240926,182400,42150600,94600,94600,94600,94600,0
|
|
20240926,182300,42150600,94600,94600,94600,94600,0
|
|
20240926,182200,42150600,94600,94600,94600,94600,0
|
|
20240926,182100,42150600,94600,94600,94600,94600,0
|
|
20240926,182000,42150600,94600,94600,94600,94600,0
|
|
20240926,181900,42150600,94600,94600,94600,94600,0
|
|
20240926,181800,42150600,94600,94600,94600,94600,12
|
|
20240926,181700,42150600,94600,94600,94600,94600,0
|
|
20240926,181600,42150600,94600,94600,94600,94600,0
|
|
20240926,181500,42150600,94600,94600,94600,94600,0
|
|
20240926,181400,42150600,94600,94600,94600,94600,0
|
|
20240926,181300,42150600,94600,94600,94600,94600,0
|
|
20240926,181200,42150600,94600,94600,94600,94600,0
|
|
20240926,181100,42150600,94600,94600,94600,94600,0
|
|
20240926,181000,42150600,94600,94600,94600,94600,0
|
|
20240926,180900,42150600,94600,94600,94600,94600,0
|
|
20240926,180800,42150600,94600,94600,94600,94600,0
|
|
20240926,180700,42150600,94600,94600,94600,94600,0
|
|
20240926,180600,42150600,94600,94600,94600,94600,0
|
|
20240926,180500,42150600,94600,94600,94600,94600,0
|
|
20240926,180400,42150600,94600,94600,94600,94600,0
|
|
20240926,180300,42150600,94600,94600,94600,94600,0
|
|
20240926,180200,42150600,94600,94600,94600,94600,0
|
|
20240926,180100,42150600,94600,94600,94600,94600,0
|
|
20240926,180000,42150600,94600,94600,94600,94600,0
|
|
20240926,175900,42150600,94600,94600,94600,94600,0
|
|
20240926,175800,42150600,94600,94600,94600,94600,0
|
|
20240926,175700,42150600,94600,94600,94600,94600,0
|
|
20240926,175600,42150600,94600,94600,94600,94600,0
|
|
20240926,175500,42150600,94600,94600,94600,94600,0
|
|
20240926,175400,42150600,94600,94600,94600,94600,0
|
|
20240926,175300,42150600,94600,94600,94600,94600,0
|
|
20240926,175200,42150600,94600,94600,94600,94600,0
|
|
20240926,175100,42150600,94600,94600,94600,94600,0
|
|
20240926,175000,42150600,94600,94600,94600,94600,0
|
|
20240926,174900,42150600,94600,94600,94600,94600,0
|
|
20240926,174800,42150600,94600,94600,94600,94600,12
|
|
20240926,174700,42150600,94600,94600,94600,94600,0
|
|
20240926,174600,42150600,94600,94600,94600,94600,0
|
|
20240926,174500,42150600,94600,94600,94600,94600,0
|
|
20240926,174400,42150600,94600,94600,94600,94600,0
|
|
20240926,174300,42150600,94600,94600,94600,94600,0
|
|
20240926,174200,42150600,94600,94600,94600,94600,0
|
|
20240926,174100,42150600,94600,94600,94600,94600,0
|
|
20240926,174000,42150600,94600,94600,94600,94600,0
|
|
20240926,173900,42150600,94600,94600,94600,94600,0
|
|
20240926,173800,42150600,94600,94600,94600,94600,0
|
|
20240926,173700,42150600,94600,94600,94600,94600,0
|
|
20240926,173600,42150600,94600,94600,94600,94600,0
|
|
20240926,173500,42150600,94600,94600,94600,94600,0
|
|
20240926,173400,42150600,94600,94600,94600,94600,0
|
|
20240926,173300,42150600,94600,94600,94600,94600,0
|
|
20240926,173200,42150600,94600,94600,94600,94600,0
|
|
20240926,173100,42150600,94600,94600,94600,94600,0
|
|
20240926,173000,42150600,94600,94600,94600,94600,0
|
|
20240926,172900,42150600,94600,94600,94600,94600,0
|
|
20240926,172800,42150600,94600,94600,94600,94600,0
|
|
20240926,172700,42150600,94600,94600,94600,94600,0
|
|
20240926,172600,42150600,94600,94600,94600,94600,0
|
|
20240926,172500,42150600,94600,94600,94600,94600,0
|
|
20240926,172400,42150600,94600,94600,94600,94600,0
|
|
20240926,172300,42150600,94600,94600,94600,94600,0
|
|
20240926,172200,42150600,94600,94600,94600,94600,0
|
|
20240926,172100,42150600,94600,94600,94600,94600,0
|
|
20240926,172000,42150600,94600,94600,94600,94600,0
|
|
20240926,171900,42150600,94600,94600,94600,94600,0
|
|
20240926,171800,42150600,94600,94600,94600,94600,12
|
|
20240926,171700,42150600,94600,94600,94600,94600,0
|
|
20240926,171600,42150600,94600,94600,94600,94600,0
|
|
20240926,171500,42150600,94600,94600,94600,94600,0
|
|
20240926,171400,42150600,94600,94600,94600,94600,0
|
|
20240926,171300,42150600,94600,94600,94600,94600,0
|
|
20240926,171200,42150600,94600,94600,94600,94600,0
|
|
20240926,171100,42150600,94600,94600,94600,94600,0
|
|
20240926,171000,42150600,94600,94600,94600,94600,0
|
|
20240926,170900,42150600,94600,94600,94600,94600,0
|
|
20240926,170800,42150600,94600,94600,94600,94600,0
|
|
20240926,170700,42150600,94600,94600,94600,94600,0
|
|
20240926,170600,42150600,94600,94600,94600,94600,0
|
|
20240926,170500,42150600,94600,94600,94600,94600,0
|
|
20240926,170400,42150600,94600,94600,94600,94600,0
|
|
20240926,170300,42150600,94600,94600,94600,94600,0
|
|
20240926,170200,42150600,94600,94600,94600,94600,0
|
|
20240926,170100,42150600,94600,94600,94600,94600,0
|
|
20240926,170000,42150600,94600,94600,94600,94600,0
|
|
20240926,165900,42150600,94600,94600,94600,94600,0
|
|
20240926,165800,42150600,94600,94600,94600,94600,0
|
|
20240926,165700,42150600,94600,94600,94600,94600,0
|
|
20240926,165600,42150600,94600,94600,94600,94600,0
|
|
20240926,165500,42150600,94600,94600,94600,94600,0
|
|
20240926,165400,42150600,94600,94600,94600,94600,0
|
|
20240926,165300,42150600,94600,94600,94600,94600,0
|
|
20240926,165200,42150600,94600,94600,94600,94600,0
|
|
20240926,165100,42150600,94600,94600,94600,94600,0
|
|
20240926,165000,42150600,94600,94600,94600,94600,0
|
|
20240926,164900,42150600,94600,94600,94600,94600,0
|
|
20240926,164800,42150600,94600,94600,94600,94600,12
|
|
20240926,164700,42150600,94600,94600,94600,94600,0
|
|
20240926,164600,42150600,94600,94600,94600,94600,0
|
|
20240926,164500,42150600,94600,94600,94600,94600,0
|
|
20240926,164400,42150600,94600,94600,94600,94600,0
|
|
20240926,164300,42150600,94600,94600,94600,94600,0
|
|
20240926,164200,42150600,94600,94600,94600,94600,0
|
|
20240926,164100,42150600,94600,94600,94600,94600,0
|
|
20240926,164000,42150600,94600,94600,94600,94600,0
|
|
20240926,163900,42150600,94600,94600,94600,94600,0
|
|
20240926,163800,42150600,94600,94600,94600,94600,0
|
|
20240926,163700,42150600,94600,94600,94600,94600,0
|
|
20240926,163600,42150600,94600,94600,94600,94600,0
|
|
20240926,163500,42150600,94600,94600,94600,94600,0
|
|
20240926,163400,42150600,94600,94600,94600,94600,0
|
|
20240926,163300,42150600,94600,94600,94600,94600,0
|
|
20240926,163200,42150600,94600,94600,94600,94600,0
|
|
20240926,163100,42150600,94600,94600,94600,94600,0
|
|
20240926,163000,42150600,94600,94600,94600,94600,0
|
|
20240926,162900,42150600,94600,94600,94600,94600,0
|
|
20240926,162800,42150600,94600,94600,94600,94600,0
|
|
20240926,162700,42150600,94600,94600,94600,94600,0
|
|
20240926,162600,42150600,94600,94600,94600,94600,0
|
|
20240926,162500,42150600,94600,94600,94600,94600,0
|
|
20240926,162400,42150600,94600,94600,94600,94600,0
|
|
20240926,162300,42150600,94600,94600,94600,94600,0
|
|
20240926,162200,42150600,94600,94600,94600,94600,0
|
|
20240926,162100,42150600,94600,94600,94600,94600,0
|
|
20240926,162000,42150600,94600,94600,94600,94600,0
|
|
20240926,161900,42150600,94600,94600,94600,94600,0
|
|
20240926,161800,42150600,94600,94600,94600,94600,12
|
|
20240926,161700,42150600,94600,94600,94600,94600,0
|
|
20240926,161600,42150600,94600,94600,94600,94600,0
|
|
20240926,161500,42150600,94600,94600,94600,94600,0
|
|
20240926,161400,42150600,94600,94600,94600,94600,0
|
|
20240926,161300,42150600,94600,94600,94600,94600,0
|
|
20240926,161200,42150600,94600,94600,94600,94600,0
|
|
20240926,161100,42150600,94600,94600,94600,94600,0
|
|
20240926,161000,42150600,94600,94600,94600,94600,0
|
|
20240926,160900,42150600,94600,94600,94600,94600,0
|
|
20240926,160800,42150600,94600,94600,94600,94600,0
|
|
20240926,160700,42150600,94600,94600,94600,94600,0
|
|
20240926,160600,42150600,94600,94600,94600,94600,0
|
|
20240926,160500,42150600,94600,94600,94600,94600,0
|
|
20240926,160400,42150600,94600,94600,94600,94600,0
|
|
20240926,160300,42150600,94600,94600,94600,94600,0
|
|
20240926,160200,42150600,94600,94600,94600,94600,0
|
|
20240926,160100,42150600,94600,94600,94600,94600,0
|
|
20240926,160000,42150600,94600,94600,94600,94600,0
|
|
20240926,155900,42150600,94600,94600,94600,94600,0
|
|
20240926,155800,42150600,94600,94600,94600,94600,0
|
|
20240926,155700,42150600,94600,94600,94600,94600,0
|
|
20240926,155600,42150600,94600,94600,94600,94600,0
|
|
20240926,155500,42150600,94600,94600,94600,94600,0
|
|
20240926,155400,42150600,94600,94600,94600,94600,0
|
|
20240926,155300,42150600,94600,94600,94600,94600,0
|
|
20240926,155200,42150600,94600,94600,94600,94600,0
|
|
20240926,155100,42150600,94600,94600,94600,94600,0
|
|
20240926,155000,42150600,94600,94600,94600,94600,0
|
|
20240926,154900,42150600,94600,94600,94600,94600,0
|
|
20240926,154800,42150600,94600,94600,94600,94600,12
|
|
20240926,154700,42150600,94600,94600,94600,94600,0
|
|
20240926,154600,42150600,94600,94600,94600,94600,0
|
|
20240926,154500,42150600,94600,94600,94600,94600,0
|
|
20240926,154400,42150600,94600,94600,94600,94600,0
|
|
20240926,154300,42150600,94600,94600,94600,94600,0
|
|
20240926,154200,42150600,94600,94600,94600,94600,0
|
|
20240926,154100,42150600,94600,94600,94600,94600,0
|
|
20240926,154000,42150600,94600,94600,94600,94600,0
|
|
20240926,153900,42150600,94600,94600,94600,94600,0
|
|
20240926,153800,42150600,94600,94600,94600,94600,0
|
|
20240926,153700,42150600,94600,94600,94600,94600,0
|
|
20240926,153600,42150600,94600,94600,94600,94600,0
|
|
20240926,153500,42150600,94600,94600,94600,94600,0
|
|
20240926,153400,42150600,94600,94600,94600,94600,0
|
|
20240926,153300,42150600,94600,94600,94600,94600,0
|
|
20240926,153200,42150600,94600,94600,94600,94600,0
|
|
20240926,153100,42150600,94600,94600,94600,94600,0
|
|
20240926,153000,42150600,94600,94600,94600,94600,12
|
|
20240926,152900,41015400,94800,94800,94800,94800,0
|
|
20240926,152800,41015400,94800,94800,94800,94800,0
|
|
20240926,152700,41015400,94800,94800,94800,94800,0
|
|
20240926,152600,41015400,94800,94800,94800,94800,0
|
|
20240926,152500,41015400,94800,94800,94800,94800,0
|
|
20240926,152400,41015400,94800,94800,94800,94800,0
|
|
20240926,152300,41015400,94800,94800,94800,94800,0
|
|
20240926,152200,41015400,94800,94800,94800,94800,0
|
|
20240926,152100,41015400,94800,94800,94800,94800,0
|
|
20240926,152000,41015400,94800,94800,94800,94800,0
|
|
20240926,151900,41015400,94800,94800,94800,94800,3
|
|
20240926,151800,40731000,94800,94800,94800,94800,0
|
|
20240926,151700,40731000,94800,94800,94800,94800,0
|
|
20240926,151600,40731000,94800,94800,94800,94800,0
|
|
20240926,151500,40731000,94800,94800,94800,94800,0
|
|
20240926,151400,40731000,94800,94800,94800,94800,0
|
|
20240926,151300,40731000,94800,94800,94800,94800,18
|
|
20240926,151200,39024600,94700,94700,94700,94700,0
|
|
20240926,151100,39024600,94700,94700,94700,94700,0
|
|
20240926,151000,39024600,94700,94700,94700,94700,0
|
|
20240926,150900,39024600,94700,94700,94700,94700,0
|
|
20240926,150800,39024600,94700,94700,94700,94700,0
|
|
20240926,150700,39024600,94700,94700,94700,94700,0
|
|
20240926,150600,39024600,94700,94700,94700,94700,0
|
|
20240926,150500,39024600,94700,94700,94700,94700,0
|
|
20240926,150400,39024600,94700,94700,94700,94700,0
|
|
20240926,150300,39024600,94700,94700,94700,94700,0
|
|
20240926,150200,39024600,94700,94700,94700,94700,0
|
|
20240926,150100,39024600,94700,94700,94700,94700,0
|
|
20240926,150000,39024600,94700,94700,94700,94700,0
|
|
20240926,145900,39024600,94700,94700,94700,94700,0
|
|
20240926,145800,39024600,94700,94700,94700,94700,1
|
|
20240926,145700,38929900,94800,94800,94800,94800,0
|
|
20240926,145600,38929900,94800,94800,94800,94800,0
|
|
20240926,145500,38929900,94800,94800,94800,94800,0
|
|
20240926,145400,38929900,94800,94800,94800,94800,0
|
|
20240926,145300,38929900,94800,94800,94800,94800,0
|
|
20240926,145200,38929900,94800,94800,94800,94800,0
|
|
20240926,145100,38929900,94800,94800,94800,94800,0
|
|
20240926,145000,38929900,94800,94800,94800,94800,3
|
|
20240926,144900,38645500,94800,94800,94800,94800,0
|
|
20240926,144800,38645500,94800,94800,94800,94800,3
|
|
20240926,144700,38361100,94800,94800,94800,94800,1
|
|
20240926,144600,38266300,94700,94700,94700,94700,0
|
|
20240926,144500,38266300,94700,94700,94700,94700,0
|
|
20240926,144400,38266300,94700,94700,94700,94700,0
|
|
20240926,144300,38266300,94700,94700,94700,94700,0
|
|
20240926,144200,38266300,94700,94700,94700,94700,0
|
|
20240926,144100,38266300,94700,94700,94700,94700,1
|
|
20240926,144000,38171600,94700,94700,94700,94700,1
|
|
20240926,143900,38076900,94700,94700,94700,94700,1
|
|
20240926,143800,37982200,94700,94800,94800,94700,5
|
|
20240926,143700,37508600,94800,94800,94800,94800,0
|
|
20240926,143600,37508600,94800,94800,94800,94800,1
|
|
20240926,143500,37413800,94800,94800,94800,94800,1
|
|
20240926,143400,37319000,94800,94800,94800,94800,1
|
|
20240926,143300,37224200,94800,94800,94800,94800,1
|
|
20240926,143200,37129400,94800,94800,94800,94800,2
|
|
20240926,143100,36939800,94800,94800,94800,94800,1
|
|
20240926,143000,36845000,94700,94700,94700,94700,0
|
|
20240926,142900,36845000,94700,94700,94700,94700,0
|
|
20240926,142800,36845000,94700,94700,94700,94700,0
|
|
20240926,142700,36845000,94700,94700,94700,94700,12
|
|
20240926,142600,35708600,94700,94700,94700,94700,9
|
|
20240926,142500,34856300,94600,94600,94600,94600,0
|
|
20240926,142400,34856300,94600,94600,94600,94600,0
|
|
20240926,142300,34856300,94600,94600,94600,94600,0
|
|
20240926,142200,34856300,94600,94600,94600,94600,0
|
|
20240926,142100,34856300,94600,94600,94600,94600,0
|
|
20240926,142000,34856300,94600,94600,94600,94600,0
|
|
20240926,141900,34856300,94600,94600,94600,94600,0
|
|
20240926,141800,34856300,94600,94600,94600,94600,0
|
|
20240926,141700,34856300,94600,94600,94600,94600,0
|
|
20240926,141600,34856300,94600,94600,94600,94600,0
|
|
20240926,141500,34856300,94600,94600,94600,94600,1
|
|
20240926,141400,34761700,94600,94600,94600,94600,1
|
|
20240926,141300,34667100,94600,94600,94600,94600,1
|
|
20240926,141200,34572500,94600,94600,94600,94600,27
|
|
20240926,141100,32018300,94500,94500,94500,94500,0
|
|
20240926,141000,32018300,94500,94500,94500,94500,0
|
|
20240926,140900,32018300,94500,94500,94500,94500,9
|
|
20240926,140800,31167800,94400,94400,94400,94400,0
|
|
20240926,140700,31167800,94400,94400,94400,94400,0
|
|
20240926,140600,31167800,94400,94400,94400,94400,0
|
|
20240926,140500,31167800,94400,94400,94400,94400,0
|
|
20240926,140400,31167800,94400,94400,94400,94400,0
|
|
20240926,140300,31167800,94400,94400,94400,94400,0
|
|
20240926,140200,31167800,94400,94400,94400,94400,0
|
|
20240926,140100,31167800,94400,94400,94400,94400,0
|
|
20240926,140000,31167800,94400,94400,94400,94400,0
|
|
20240926,135900,31167800,94400,94400,94400,94400,0
|
|
20240926,135800,31167800,94400,94400,94400,94400,0
|
|
20240926,135700,31167800,94400,94400,94400,94400,0
|
|
20240926,135600,31167800,94400,94400,94400,94400,0
|
|
20240926,135500,31167800,94400,94400,94400,94400,0
|
|
20240926,135400,31167800,94400,94400,94400,94400,0
|
|
20240926,135300,31167800,94400,94400,94400,94400,0
|
|
20240926,135200,31167800,94400,94400,94400,94400,0
|
|
20240926,135100,31167800,94400,94400,94400,94400,0
|
|
20240926,135000,31167800,94400,94400,94400,94400,0
|
|
20240926,134900,31167800,94400,94400,94400,94400,0
|
|
20240926,134800,31167800,94400,94400,94400,94400,0
|
|
20240926,134700,31167800,94400,94400,94400,94400,0
|
|
20240926,134600,31167800,94400,94400,94400,94400,0
|
|
20240926,134500,31167800,94400,94400,94400,94400,0
|
|
20240926,134400,31167800,94400,94400,94400,94400,0
|
|
20240926,134300,31167800,94400,94400,94400,94400,0
|
|
20240926,134200,31167800,94400,94400,94400,94400,0
|
|
20240926,134100,31167800,94400,94400,94400,94400,0
|
|
20240926,134000,31167800,94400,94400,94400,94400,0
|
|
20240926,133900,31167800,94400,94400,94400,94400,0
|
|
20240926,133800,31167800,94400,94400,94400,94400,0
|
|
20240926,133700,31167800,94400,94400,94400,94400,0
|
|
20240926,133600,31167800,94400,94400,94400,94400,0
|
|
20240926,133500,31167800,94400,94400,94400,94400,0
|
|
20240926,133400,31167800,94400,94400,94400,94400,0
|
|
20240926,133300,31167800,94400,94400,94400,94400,0
|
|
20240926,133200,31167800,94400,94400,94400,94400,0
|
|
20240926,133100,31167800,94400,94400,94400,94400,0
|
|
20240926,133000,31167800,94400,94600,94600,94400,37
|
|
20240926,132900,27672800,94800,94800,94800,94800,1
|
|
20240926,132800,27578000,94800,94800,94800,94800,1
|
|
20240926,132700,27483200,94800,94800,94800,94800,1
|
|
20240926,132600,27388400,94800,94800,94800,94800,1
|
|
20240926,132500,27293600,94800,94800,94800,94800,1
|
|
20240926,132400,27198800,94800,94800,94800,94800,1
|
|
20240926,132300,27104000,94800,94800,94800,94800,0
|
|
20240926,132200,27104000,94800,94800,94800,94800,1
|
|
20240926,132100,27009200,94800,94800,94800,94800,1
|
|
20240926,132000,26914400,94800,94800,94800,94800,1
|
|
20240926,131900,26819600,94800,94800,94800,94800,1
|
|
20240926,131800,26724800,94800,94700,94800,94700,38
|
|
20240926,131700,23122500,94700,94700,94700,94700,1
|
|
20240926,131600,23027800,94700,94700,94700,94700,0
|
|
20240926,131500,23027800,94700,94700,94700,94700,1
|
|
20240926,131400,22933100,94700,94700,94700,94700,1
|
|
20240926,131300,22838400,94700,94700,94700,94700,1
|
|
20240926,131200,22743700,94700,94700,94700,94700,1
|
|
20240926,131100,22649000,94700,94700,94700,94700,1
|
|
20240926,131000,22554300,94700,94700,94700,94700,1
|
|
20240926,130900,22459600,94700,94700,94700,94700,0
|
|
20240926,130800,22459600,94700,94700,94700,94700,1
|
|
20240926,130700,22364900,94700,94700,94700,94700,1
|
|
20240926,130600,22270200,94700,94700,94700,94700,1
|
|
20240926,130500,22175500,94700,94700,94700,94700,1
|
|
20240926,130400,22080800,94700,94700,94700,94700,1
|
|
20240926,130300,21986100,94700,94700,94700,94700,1
|
|
20240926,130200,21891400,94700,94700,94700,94700,0
|
|
20240926,130100,21891400,94700,94700,94700,94700,1
|
|
20240926,130000,21796700,94700,94700,94700,94700,1
|
|
20240926,125900,21702000,94700,94700,94700,94700,1
|
|
20240926,125800,21607300,94700,94700,94700,94700,1
|
|
20240926,125700,21512600,94700,94700,94700,94700,4
|
|
20240926,125600,21133800,94700,94700,94700,94700,1
|
|
20240926,125500,21039100,94700,94700,94700,94700,1
|
|
20240926,125400,20944400,94700,94700,94700,94700,1
|
|
20240926,125300,20849700,94700,94700,94700,94700,1
|
|
20240926,125200,20755000,94700,94700,94700,94700,1
|
|
20240926,125100,20660300,94700,94700,94700,94700,1
|
|
20240926,125000,20565600,94700,94700,94700,94700,1
|
|
20240926,124900,20470900,94700,94700,94700,94700,1
|
|
20240926,124800,20376200,94700,94700,94700,94700,0
|
|
20240926,124700,20376200,94700,94700,94700,94700,1
|
|
20240926,124600,20281500,94700,94700,94700,94700,1
|
|
20240926,124500,20186800,94700,94700,94700,94700,2
|
|
20240926,124400,19997400,94700,94700,94700,94700,1
|
|
20240926,124300,19902700,94700,94700,94700,94700,1
|
|
20240926,124200,19808000,94700,94700,94700,94700,1
|
|
20240926,124100,19713300,94700,94700,94700,94700,0
|
|
20240926,124000,19713300,94700,94700,94700,94700,1
|
|
20240926,123900,19618600,94700,94700,94700,94700,1
|
|
20240926,123800,19523900,94700,94700,94700,94700,1
|
|
20240926,123700,19429200,94700,94700,94700,94700,2
|
|
20240926,123600,19239800,94700,94700,94700,94700,10
|
|
20240926,123500,18292800,94600,94600,94600,94600,10
|
|
20240926,123400,17346800,94500,94500,94500,94500,0
|
|
20240926,123300,17346800,94500,94500,94500,94500,0
|
|
20240926,123200,17346800,94500,94500,94500,94500,0
|
|
20240926,123100,17346800,94500,94500,94500,94500,0
|
|
20240926,123000,17346800,94500,94500,94500,94500,0
|
|
20240926,122900,17346800,94500,94500,94500,94500,0
|
|
20240926,122800,17346800,94500,94500,94500,94500,0
|
|
20240926,122700,17346800,94500,94500,94500,94500,0
|
|
20240926,122600,17346800,94500,94500,94500,94500,0
|
|
20240926,122500,17346800,94500,94500,94500,94500,0
|
|
20240926,122400,17346800,94500,94500,94500,94500,0
|
|
20240926,122300,17346800,94500,94500,94500,94500,0
|
|
20240926,122200,17346800,94500,94500,94500,94500,0
|
|
20240926,122100,17346800,94500,94500,94500,94500,0
|
|
20240926,122000,17346800,94500,94500,94500,94500,0
|
|
20240926,121900,17346800,94500,94500,94500,94500,0
|
|
20240926,121800,17346800,94500,94500,94500,94500,0
|
|
20240926,121700,17346800,94500,94500,94500,94500,0
|
|
20240926,121600,17346800,94500,94500,94500,94500,1
|
|
20240926,121500,17252300,94700,94700,94700,94700,1
|
|
20240926,121400,17157600,94700,94700,94700,94700,1
|
|
20240926,121300,17062900,94700,94700,94700,94700,0
|
|
20240926,121200,17062900,94700,94700,94700,94700,1
|
|
20240926,121100,16968200,94700,94700,94700,94700,5
|
|
20240926,121000,16494700,94800,94800,94800,94800,1
|
|
20240926,120900,16399900,94800,94800,94800,94800,1
|
|
20240926,120800,16305100,94800,94800,94800,94800,1
|
|
20240926,120700,16210300,94800,94800,94800,94800,1
|
|
20240926,120600,16115500,94800,94800,94800,94800,0
|
|
20240926,120500,16115500,94800,94800,94800,94800,1
|
|
20240926,120400,16020700,94800,94800,94800,94800,1
|
|
20240926,120300,15925900,94800,94800,94800,94800,1
|
|
20240926,120200,15831100,94800,94800,94800,94800,1
|
|
20240926,120100,15736300,94800,94800,94800,94800,1
|
|
20240926,120000,15641500,94800,94800,94800,94800,2
|
|
20240926,115900,15451900,94800,94800,94800,94800,0
|
|
20240926,115800,15451900,94800,94800,94800,94800,1
|
|
20240926,115700,15357100,94800,94800,94800,94800,2
|
|
20240926,115600,15167500,94800,94800,94800,94800,1
|
|
20240926,115500,15072700,94700,94700,94700,94700,1
|
|
20240926,115400,14978000,94700,94700,94700,94700,0
|
|
20240926,115300,14978000,94700,94700,94700,94700,0
|
|
20240926,115200,14978000,94700,94700,94700,94700,0
|
|
20240926,115100,14978000,94700,94800,94800,94700,3
|
|
20240926,115000,14693800,94800,94800,94800,94800,1
|
|
20240926,114900,14599000,94800,94800,94800,94800,1
|
|
20240926,114800,14504200,94800,94800,94800,94800,1
|
|
20240926,114700,14409400,94800,94800,94800,94800,1
|
|
20240926,114600,14314600,94800,94800,94800,94800,1
|
|
20240926,114500,14219800,94800,94800,94800,94800,0
|
|
20240926,114400,14219800,94800,94800,94800,94800,1
|
|
20240926,114300,14125000,94800,94800,94800,94800,1
|
|
20240926,114200,14030200,94800,94800,94800,94800,1
|
|
20240926,114100,13935400,94800,94800,94800,94800,1
|
|
20240926,114000,13840600,94800,94800,94800,94800,1
|
|
20240926,113900,13745800,94800,94800,94800,94800,1
|
|
20240926,113800,13651000,94800,94800,94800,94800,0
|
|
20240926,113700,13651000,94800,94800,94800,94800,1
|
|
20240926,113600,13556200,94800,94800,94800,94800,1
|
|
20240926,113500,13461400,94800,94800,94800,94800,1
|
|
20240926,113400,13366600,94800,94800,94800,94800,1
|
|
20240926,113300,13271800,94800,94800,94800,94800,1
|
|
20240926,113200,13177000,94800,94800,94800,94800,1
|
|
20240926,113100,13082200,94800,94800,94800,94800,0
|
|
20240926,113000,13082200,94800,94800,94800,94800,1
|
|
20240926,112900,12987400,94800,94800,94800,94800,1
|
|
20240926,112800,12892600,94800,94800,94800,94800,1
|
|
20240926,112700,12797800,94800,94800,94800,94800,1
|
|
20240926,112600,12703000,94800,94800,94800,94800,1
|
|
20240926,112500,12608200,94800,94800,94800,94800,1
|
|
20240926,112400,12513400,94800,94800,94800,94800,0
|
|
20240926,112300,12513400,94800,94800,94800,94800,1
|
|
20240926,112200,12418600,94800,94800,94800,94800,1
|
|
20240926,112100,12323800,94800,94800,94800,94800,1
|
|
20240926,112000,12229000,94800,94800,94800,94800,1
|
|
20240926,111900,12134200,94800,94800,94800,94800,1
|
|
20240926,111800,12039400,94800,94800,94800,94800,1
|
|
20240926,111700,11944600,94800,94800,94800,94800,0
|
|
20240926,111600,11944600,94800,94800,94800,94800,1
|
|
20240926,111500,11849800,94800,94800,94800,94800,2
|
|
20240926,111400,11660200,94800,94800,94800,94800,1
|
|
20240926,111300,11565400,94700,94700,94700,94700,0
|
|
20240926,111200,11565400,94700,94700,94700,94700,0
|
|
20240926,111100,11565400,94700,94700,94700,94700,0
|
|
20240926,111000,11565400,94700,94700,94700,94700,0
|
|
20240926,110900,11565400,94700,94700,94700,94700,0
|
|
20240926,110800,11565400,94700,94800,94800,94700,6
|
|
20240926,110700,10997100,94800,94800,94800,94800,1
|
|
20240926,110600,10902300,94800,94800,94800,94800,2
|
|
20240926,110500,10712700,94800,94800,94800,94800,1
|
|
20240926,110400,10617900,94700,94700,94700,94700,0
|
|
20240926,110300,10617900,94700,94700,94700,94700,0
|
|
20240926,110200,10617900,94700,94700,94700,94700,0
|
|
20240926,110100,10617900,94700,94700,94700,94700,0
|
|
20240926,110000,10617900,94700,94700,94700,94700,1
|
|
20240926,105900,10523200,94700,94700,94700,94700,4
|
|
20240926,105800,10144400,94800,94800,94800,94800,1
|
|
20240926,105700,10049600,94800,94800,94800,94800,1
|
|
20240926,105600,9954800,94800,94800,94800,94800,0
|
|
20240926,105500,9954800,94800,94800,94800,94800,1
|
|
20240926,105400,9860000,94800,94800,94800,94800,2
|
|
20240926,105300,9670400,94800,94800,94800,94800,1
|
|
20240926,105200,9575600,94700,94700,94700,94700,0
|
|
20240926,105100,9575600,94700,94700,94700,94700,1
|
|
20240926,105000,9480900,94700,94700,94700,94700,2
|
|
20240926,104900,9291500,94700,94700,94700,94700,0
|
|
20240926,104800,9291500,94700,94700,94700,94700,1
|
|
20240926,104700,9196800,94600,94600,94600,94600,0
|
|
20240926,104600,9196800,94600,94600,94600,94600,0
|
|
20240926,104500,9196800,94600,94600,94600,94600,0
|
|
20240926,104400,9196800,94600,94600,94600,94600,1
|
|
20240926,104300,9102200,94600,94600,94600,94600,1
|
|
20240926,104200,9007600,94600,94600,94600,94600,0
|
|
20240926,104100,9007600,94600,94600,94600,94600,1
|
|
20240926,104000,8913000,94700,94700,94700,94700,1
|
|
20240926,103900,8818300,94800,94800,94800,94800,1
|
|
20240926,103800,8723500,94800,94800,94800,94800,1
|
|
20240926,103700,8628700,94800,94800,94800,94800,1
|
|
20240926,103600,8533900,94800,94800,94800,94800,1
|
|
20240926,103500,8439100,94800,94800,94800,94800,0
|
|
20240926,103400,8439100,94800,94800,94800,94800,1
|
|
20240926,103300,8344300,94800,94800,94800,94800,1
|
|
20240926,103200,8249500,94800,94800,94800,94800,1
|
|
20240926,103100,8154700,94800,94800,94800,94800,1
|
|
20240926,103000,8059900,94800,94800,94800,94800,1
|
|
20240926,102900,7965100,94800,94800,94800,94800,1
|
|
20240926,102800,7870300,94800,94800,94800,94800,0
|
|
20240926,102700,7870300,94800,94800,94800,94800,1
|
|
20240926,102600,7775500,94800,94800,94800,94800,1
|
|
20240926,102500,7680700,94800,94800,94800,94800,1
|
|
20240926,102400,7585900,94800,94800,94800,94800,1
|
|
20240926,102300,7491100,94800,94800,94800,94800,1
|
|
20240926,102200,7396300,94800,94800,94800,94800,1
|
|
20240926,102100,7301500,94800,94800,94800,94800,0
|
|
20240926,102000,7301500,94800,94800,94800,94800,1
|
|
20240926,101900,7206700,94800,94800,94800,94800,1
|
|
20240926,101800,7111900,94800,94800,94800,94800,1
|
|
20240926,101700,7017100,94800,94800,94800,94800,1
|
|
20240926,101600,6922300,94800,94800,94800,94800,1
|
|
20240926,101500,6827500,94800,94800,94800,94800,1
|
|
20240926,101400,6732700,94800,94800,94800,94800,0
|
|
20240926,101300,6732700,94800,94800,94800,94800,1
|
|
20240926,101200,6637900,94800,94800,94800,94800,3
|
|
20240926,101100,6353500,94800,94800,94800,94800,0
|
|
20240926,101000,6353500,94800,94800,94800,94800,1
|
|
20240926,100900,6258700,94800,94800,94800,94800,1
|
|
20240926,100800,6163900,94800,94800,94800,94800,3
|
|
20240926,100700,5879500,94800,94800,94800,94800,0
|
|
20240926,100600,5879500,94800,94800,94800,94800,0
|
|
20240926,100500,5879500,94800,94800,94800,94800,0
|
|
20240926,100400,5879500,94800,94800,94800,94800,1
|
|
20240926,100300,5784700,94800,94800,94800,94800,1
|
|
20240926,100200,5689900,94800,94900,94900,94800,4
|
|
20240926,100100,5310600,94900,94900,94900,94900,1
|
|
20240926,100000,5215700,94900,94900,94900,94900,0
|
|
20240926,095900,5215700,94900,94900,94900,94900,1
|
|
20240926,095800,5120800,94900,94900,94900,94900,1
|
|
20240926,095700,5025900,94900,94900,94900,94900,1
|
|
20240926,095600,4931000,94900,94900,94900,94900,1
|
|
20240926,095500,4836100,94900,94900,94900,94900,2
|
|
20240926,095400,4646300,94900,94900,94900,94900,1
|
|
20240926,095300,4551400,94800,94800,94800,94800,0
|
|
20240926,095200,4551400,94800,94800,94800,94800,0
|
|
20240926,095100,4551400,94800,94800,94800,94800,2
|
|
20240926,095000,4361800,94800,94800,94800,94800,1
|
|
20240926,094900,4267000,94800,94800,94800,94800,1
|
|
20240926,094800,4172200,94800,94800,94800,94800,1
|
|
20240926,094700,4077400,94800,94800,94800,94800,1
|
|
20240926,094600,3982600,94800,94800,94800,94800,0
|
|
20240926,094500,3982600,94800,94800,94800,94800,1
|
|
20240926,094400,3887800,94800,94800,94800,94800,1
|
|
20240926,094300,3793000,94800,94800,94800,94800,1
|
|
20240926,094200,3698200,94800,94800,94800,94800,1
|
|
20240926,094100,3603400,94800,94800,94800,94800,1
|
|
20240926,094000,3508600,94800,94800,94800,94800,1
|
|
20240926,093900,3413800,94800,94800,94800,94800,0
|
|
20240926,093800,3413800,94800,94800,94800,94800,1
|
|
20240926,093700,3319000,94900,94900,94900,94900,1
|
|
20240926,093600,3224100,94900,94900,94900,94900,1
|
|
20240926,093500,3129200,94900,94900,94900,94900,1
|
|
20240926,093400,3034300,94900,94900,94900,94900,1
|
|
20240926,093300,2939400,94900,94900,94900,94900,1
|
|
20240926,093200,2844500,94900,94900,94900,94900,0
|
|
20240926,093100,2844500,94900,94900,94900,94900,1
|
|
20240926,093000,2749600,94900,94900,94900,94900,1
|
|
20240926,092900,2654700,94900,94900,94900,94900,1
|
|
20240926,092800,2559800,94900,94900,94900,94900,1
|
|
20240926,092700,2464900,94900,94900,94900,94900,1
|
|
20240926,092600,2370000,94900,94900,94900,94900,1
|
|
20240926,092500,2275100,94900,94900,94900,94900,0
|
|
20240926,092400,2275100,94900,94900,94900,94900,1
|
|
20240926,092300,2180200,94900,94900,94900,94900,1
|
|
20240926,092200,2085300,94900,94900,94900,94900,1
|
|
20240926,092100,1990400,94900,94900,94900,94900,1
|
|
20240926,092000,1895500,94900,94900,94900,94900,1
|
|
20240926,091900,1800600,94900,94900,94900,94900,1
|
|
20240926,091800,1705700,94900,94900,94900,94900,0
|
|
20240926,091700,1705700,94900,94900,94900,94900,1
|
|
20240926,091600,1610800,94900,94900,94900,94900,1
|
|
20240926,091500,1515900,94900,94800,94900,94800,7
|
|
20240926,091400,851700,94800,94800,94800,94800,2
|
|
20240926,091300,662100,94300,94300,94300,94300,0
|
|
20240926,091200,662100,94300,94300,94300,94300,0
|
|
20240926,091100,662100,94300,94300,94300,94300,0
|
|
20240926,091000,662100,94300,94300,94300,94300,0
|
|
20240926,090900,662100,94300,94300,94300,94300,0
|
|
20240926,090800,662100,94300,94300,94300,94300,0
|
|
20240926,090700,662100,94300,94300,94300,94300,0
|
|
20240926,090600,662100,94300,94300,94300,94300,0
|
|
20240926,090500,662100,94300,94300,94300,94300,0
|
|
20240926,090400,662100,94300,94300,94300,94300,3
|
|
20240926,090300,379200,94800,94800,94800,94800,1
|
|
20240926,090200,284400,94800,94800,94800,94800,1
|
|
20240926,090100,189600,94800,94800,94800,94800,1
|
|
20240926,090000,94800,94800,94800,94800,94800,1
|