587 lines
29 KiB
CSV
587 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240709,184400,58316000,42400,42400,42400,42400,152
|
|
20240709,184300,58316000,42400,42400,42400,42400,0
|
|
20240709,184200,58316000,42400,42400,42400,42400,0
|
|
20240709,184100,58316000,42400,42400,42400,42400,0
|
|
20240709,184000,58316000,42400,42400,42400,42400,0
|
|
20240709,183900,58316000,42400,42400,42400,42400,0
|
|
20240709,183800,58316000,42400,42400,42400,42400,0
|
|
20240709,183700,58316000,42400,42400,42400,42400,0
|
|
20240709,183600,58316000,42400,42400,42400,42400,0
|
|
20240709,183500,58316000,42400,42400,42400,42400,0
|
|
20240709,183400,58316000,42400,42400,42400,42400,0
|
|
20240709,183300,58316000,42400,42400,42400,42400,0
|
|
20240709,183200,58316000,42400,42400,42400,42400,0
|
|
20240709,183100,58316000,42400,42400,42400,42400,0
|
|
20240709,183000,58316000,42400,42400,42400,42400,0
|
|
20240709,182900,58316000,42400,42400,42400,42400,0
|
|
20240709,182800,58316000,42400,42400,42400,42400,0
|
|
20240709,182700,58316000,42400,42400,42400,42400,0
|
|
20240709,182600,58316000,42400,42400,42400,42400,0
|
|
20240709,182500,58316000,42400,42400,42400,42400,0
|
|
20240709,182400,58316000,42400,42400,42400,42400,0
|
|
20240709,182300,58316000,42400,42400,42400,42400,0
|
|
20240709,182200,58316000,42400,42400,42400,42400,0
|
|
20240709,182100,58316000,42400,42400,42400,42400,0
|
|
20240709,182000,58316000,42400,42400,42400,42400,0
|
|
20240709,181900,58316000,42400,42400,42400,42400,0
|
|
20240709,181800,58316000,42400,42400,42400,42400,0
|
|
20240709,181700,58316000,42400,42400,42400,42400,0
|
|
20240709,181600,58316000,42400,42400,42400,42400,0
|
|
20240709,181500,58316000,42400,42400,42400,42400,0
|
|
20240709,181400,58316000,42400,42400,42400,42400,152
|
|
20240709,181300,58316000,42400,42400,42400,42400,0
|
|
20240709,181200,58316000,42400,42400,42400,42400,0
|
|
20240709,181100,58316000,42400,42400,42400,42400,0
|
|
20240709,181000,58316000,42400,42400,42400,42400,0
|
|
20240709,180900,58316000,42400,42400,42400,42400,0
|
|
20240709,180800,58316000,42400,42400,42400,42400,0
|
|
20240709,180700,58316000,42400,42400,42400,42400,0
|
|
20240709,180600,58316000,42400,42400,42400,42400,0
|
|
20240709,180500,58316000,42400,42400,42400,42400,0
|
|
20240709,180400,58316000,42400,42400,42400,42400,0
|
|
20240709,180300,58316000,42400,42400,42400,42400,0
|
|
20240709,180200,58316000,42400,42400,42400,42400,0
|
|
20240709,180100,58316000,42400,42400,42400,42400,0
|
|
20240709,180000,58316000,42400,42400,42400,42400,0
|
|
20240709,175900,58316000,42400,42400,42400,42400,0
|
|
20240709,175800,58316000,42400,42400,42400,42400,0
|
|
20240709,175700,58316000,42400,42400,42400,42400,0
|
|
20240709,175600,58316000,42400,42400,42400,42400,0
|
|
20240709,175500,58316000,42400,42400,42400,42400,0
|
|
20240709,175400,58316000,42400,42400,42400,42400,0
|
|
20240709,175300,58316000,42400,42400,42400,42400,0
|
|
20240709,175200,58316000,42400,42400,42400,42400,0
|
|
20240709,175100,58316000,42400,42400,42400,42400,0
|
|
20240709,175000,58316000,42400,42400,42400,42400,0
|
|
20240709,174900,58316000,42400,42400,42400,42400,0
|
|
20240709,174800,58316000,42400,42400,42400,42400,0
|
|
20240709,174700,58316000,42400,42400,42400,42400,0
|
|
20240709,174600,58316000,42400,42400,42400,42400,0
|
|
20240709,174500,58316000,42400,42400,42400,42400,0
|
|
20240709,174400,58316000,42400,42400,42400,42400,152
|
|
20240709,174300,58316000,42400,42400,42400,42400,0
|
|
20240709,174200,58316000,42400,42400,42400,42400,0
|
|
20240709,174100,58316000,42400,42400,42400,42400,0
|
|
20240709,174000,58316000,42400,42400,42400,42400,0
|
|
20240709,173900,58316000,42400,42400,42400,42400,0
|
|
20240709,173800,58316000,42400,42400,42400,42400,0
|
|
20240709,173700,58316000,42400,42400,42400,42400,0
|
|
20240709,173600,58316000,42400,42400,42400,42400,0
|
|
20240709,173500,58316000,42400,42400,42400,42400,0
|
|
20240709,173400,58316000,42400,42400,42400,42400,0
|
|
20240709,173300,58316000,42400,42400,42400,42400,0
|
|
20240709,173200,58316000,42400,42400,42400,42400,0
|
|
20240709,173100,58316000,42400,42400,42400,42400,0
|
|
20240709,173000,58316000,42400,42400,42400,42400,0
|
|
20240709,172900,58316000,42400,42400,42400,42400,0
|
|
20240709,172800,58316000,42400,42400,42400,42400,0
|
|
20240709,172700,58316000,42400,42400,42400,42400,0
|
|
20240709,172600,58316000,42400,42400,42400,42400,0
|
|
20240709,172500,58316000,42400,42400,42400,42400,0
|
|
20240709,172400,58316000,42400,42400,42400,42400,0
|
|
20240709,172300,58316000,42400,42400,42400,42400,0
|
|
20240709,172200,58316000,42400,42400,42400,42400,0
|
|
20240709,172100,58316000,42400,42400,42400,42400,0
|
|
20240709,172000,58316000,42400,42400,42400,42400,0
|
|
20240709,171900,58316000,42400,42400,42400,42400,0
|
|
20240709,171800,58316000,42400,42400,42400,42400,0
|
|
20240709,171700,58316000,42400,42400,42400,42400,0
|
|
20240709,171600,58316000,42400,42400,42400,42400,0
|
|
20240709,171500,58316000,42400,42400,42400,42400,0
|
|
20240709,171400,58316000,42400,42400,42400,42400,152
|
|
20240709,171300,58316000,42400,42400,42400,42400,0
|
|
20240709,171200,58316000,42400,42400,42400,42400,0
|
|
20240709,171100,58316000,42400,42400,42400,42400,0
|
|
20240709,171000,58316000,42400,42400,42400,42400,0
|
|
20240709,170900,58316000,42400,42400,42400,42400,0
|
|
20240709,170800,58316000,42400,42400,42400,42400,0
|
|
20240709,170700,58316000,42400,42400,42400,42400,0
|
|
20240709,170600,58316000,42400,42400,42400,42400,0
|
|
20240709,170500,58316000,42400,42400,42400,42400,0
|
|
20240709,170400,58316000,42400,42400,42400,42400,0
|
|
20240709,170300,58316000,42400,42400,42400,42400,0
|
|
20240709,170200,58316000,42400,42400,42400,42400,0
|
|
20240709,170100,58316000,42400,42400,42400,42400,0
|
|
20240709,170000,58316000,42400,42400,42400,42400,0
|
|
20240709,165900,58316000,42400,42400,42400,42400,0
|
|
20240709,165800,58316000,42400,42400,42400,42400,0
|
|
20240709,165700,58316000,42400,42400,42400,42400,0
|
|
20240709,165600,58316000,42400,42400,42400,42400,0
|
|
20240709,165500,58316000,42400,42400,42400,42400,0
|
|
20240709,165400,58316000,42400,42400,42400,42400,0
|
|
20240709,165300,58316000,42400,42400,42400,42400,0
|
|
20240709,165200,58316000,42400,42400,42400,42400,0
|
|
20240709,165100,58316000,42400,42400,42400,42400,0
|
|
20240709,165000,58316000,42400,42400,42400,42400,0
|
|
20240709,164900,58316000,42400,42400,42400,42400,0
|
|
20240709,164800,58316000,42400,42400,42400,42400,0
|
|
20240709,164700,58316000,42400,42400,42400,42400,0
|
|
20240709,164600,58316000,42400,42400,42400,42400,0
|
|
20240709,164500,58316000,42400,42400,42400,42400,0
|
|
20240709,164400,58316000,42400,42400,42400,42400,152
|
|
20240709,164300,58316000,42400,42400,42400,42400,0
|
|
20240709,164200,58316000,42400,42400,42400,42400,0
|
|
20240709,164100,58316000,42400,42400,42400,42400,0
|
|
20240709,164000,58316000,42400,42400,42400,42400,0
|
|
20240709,163900,58316000,42400,42400,42400,42400,0
|
|
20240709,163800,58316000,42400,42400,42400,42400,0
|
|
20240709,163700,58316000,42400,42400,42400,42400,0
|
|
20240709,163600,58316000,42400,42400,42400,42400,0
|
|
20240709,163500,58316000,42400,42400,42400,42400,0
|
|
20240709,163400,58316000,42400,42400,42400,42400,0
|
|
20240709,163300,58316000,42400,42400,42400,42400,0
|
|
20240709,163200,58316000,42400,42400,42400,42400,0
|
|
20240709,163100,58316000,42400,42400,42400,42400,0
|
|
20240709,163000,58316000,42400,42400,42400,42400,0
|
|
20240709,162900,58316000,42400,42400,42400,42400,0
|
|
20240709,162800,58316000,42400,42400,42400,42400,0
|
|
20240709,162700,58316000,42400,42400,42400,42400,0
|
|
20240709,162600,58316000,42400,42400,42400,42400,0
|
|
20240709,162500,58316000,42400,42400,42400,42400,0
|
|
20240709,162400,58316000,42400,42400,42400,42400,0
|
|
20240709,162300,58316000,42400,42400,42400,42400,0
|
|
20240709,162200,58316000,42400,42400,42400,42400,0
|
|
20240709,162100,58316000,42400,42400,42400,42400,0
|
|
20240709,162000,58316000,42400,42400,42400,42400,0
|
|
20240709,161900,58316000,42400,42400,42400,42400,0
|
|
20240709,161800,58316000,42400,42400,42400,42400,0
|
|
20240709,161700,58316000,42400,42400,42400,42400,0
|
|
20240709,161600,58316000,42400,42400,42400,42400,0
|
|
20240709,161500,58316000,42400,42400,42400,42400,0
|
|
20240709,161400,58316000,42400,42400,42400,42400,152
|
|
20240709,161300,58316000,42400,42400,42400,42400,0
|
|
20240709,161200,58316000,42400,42400,42400,42400,0
|
|
20240709,161100,58316000,42400,42400,42400,42400,0
|
|
20240709,161000,58316000,42400,42400,42400,42400,0
|
|
20240709,160900,58316000,42400,42400,42400,42400,0
|
|
20240709,160800,58316000,42400,42400,42400,42400,0
|
|
20240709,160700,58316000,42400,42400,42400,42400,0
|
|
20240709,160600,58316000,42400,42400,42400,42400,0
|
|
20240709,160500,58316000,42400,42400,42400,42400,0
|
|
20240709,160400,58316000,42400,42400,42400,42400,0
|
|
20240709,160300,58316000,42400,42400,42400,42400,0
|
|
20240709,160200,58316000,42400,42400,42400,42400,0
|
|
20240709,160100,58316000,42400,42400,42400,42400,0
|
|
20240709,160000,58316000,42400,42400,42400,42400,0
|
|
20240709,155900,58316000,42400,42400,42400,42400,0
|
|
20240709,155800,58316000,42400,42400,42400,42400,0
|
|
20240709,155700,58316000,42400,42400,42400,42400,0
|
|
20240709,155600,58316000,42400,42400,42400,42400,0
|
|
20240709,155500,58316000,42400,42400,42400,42400,0
|
|
20240709,155400,58316000,42400,42400,42400,42400,0
|
|
20240709,155300,58316000,42400,42400,42400,42400,0
|
|
20240709,155200,58316000,42400,42400,42400,42400,0
|
|
20240709,155100,58316000,42400,42400,42400,42400,0
|
|
20240709,155000,58316000,42400,42400,42400,42400,0
|
|
20240709,154900,58316000,42400,42400,42400,42400,0
|
|
20240709,154800,58316000,42400,42400,42400,42400,0
|
|
20240709,154700,58316000,42400,42400,42400,42400,0
|
|
20240709,154600,58316000,42400,42400,42400,42400,0
|
|
20240709,154500,58316000,42400,42400,42400,42400,0
|
|
20240709,154400,58316000,42400,42400,42400,42400,152
|
|
20240709,154300,58316000,42400,42400,42400,42400,0
|
|
20240709,154200,58316000,42400,42400,42400,42400,0
|
|
20240709,154100,58316000,42400,42400,42400,42400,0
|
|
20240709,154000,58316000,42400,42400,42400,42400,0
|
|
20240709,153900,58316000,42400,42400,42400,42400,0
|
|
20240709,153800,58316000,42400,42400,42400,42400,0
|
|
20240709,153700,58316000,42400,42400,42400,42400,0
|
|
20240709,153600,58316000,42400,42400,42400,42400,0
|
|
20240709,153500,58316000,42400,42400,42400,42400,0
|
|
20240709,153400,58316000,42400,42400,42400,42400,0
|
|
20240709,153300,58316000,42400,42400,42400,42400,0
|
|
20240709,153200,58316000,42400,42400,42400,42400,0
|
|
20240709,153100,58316000,42400,42400,42400,42400,0
|
|
20240709,153000,58316000,42400,42400,42400,42400,152
|
|
20240709,152900,51871200,42100,42100,42100,42100,0
|
|
20240709,152800,51871200,42100,42100,42100,42100,0
|
|
20240709,152700,51871200,42100,42100,42100,42100,0
|
|
20240709,152600,51871200,42100,42100,42100,42100,0
|
|
20240709,152500,51871200,42100,42100,42100,42100,0
|
|
20240709,152400,51871200,42100,42100,42100,42100,0
|
|
20240709,152300,51871200,42100,42100,42100,42100,0
|
|
20240709,152200,51871200,42100,42100,42100,42100,0
|
|
20240709,152100,51871200,42100,42100,42100,42100,0
|
|
20240709,152000,51871200,42100,42100,42100,42100,0
|
|
20240709,151900,51871200,42100,41900,42100,41900,77
|
|
20240709,151800,48629900,41900,41900,41900,41900,1
|
|
20240709,151700,48588000,41900,41900,41900,41900,0
|
|
20240709,151600,48588000,41900,41900,41900,41900,0
|
|
20240709,151500,48588000,41900,41900,41900,41900,0
|
|
20240709,151400,48588000,41900,41900,41900,41900,0
|
|
20240709,151300,48588000,41900,41900,41900,41900,0
|
|
20240709,151200,48588000,41900,41900,41900,41900,0
|
|
20240709,151100,48588000,41900,41900,41900,41900,0
|
|
20240709,151000,48588000,41900,41900,41900,41900,1
|
|
20240709,150900,48546100,41900,41900,41900,41900,0
|
|
20240709,150800,48546100,41900,41900,41900,41900,0
|
|
20240709,150700,48546100,41900,41900,41900,41900,0
|
|
20240709,150600,48546100,41900,41900,41900,41900,0
|
|
20240709,150500,48546100,41900,41900,41900,41900,0
|
|
20240709,150400,48546100,41900,41900,41900,41900,0
|
|
20240709,150300,48546100,41900,41900,41900,41900,0
|
|
20240709,150200,48546100,41900,41900,41900,41900,0
|
|
20240709,150100,48546100,41900,41900,41900,41900,0
|
|
20240709,150000,48546100,41900,41900,41900,41900,0
|
|
20240709,145900,48546100,41900,41900,41900,41900,0
|
|
20240709,145800,48546100,41900,41900,41900,41900,0
|
|
20240709,145700,48546100,41900,41900,41900,41900,0
|
|
20240709,145600,48546100,41900,41900,41900,41900,0
|
|
20240709,145500,48546100,41900,41900,41900,41900,0
|
|
20240709,145400,48546100,41900,41900,41900,41900,0
|
|
20240709,145300,48546100,41900,41900,41900,41900,0
|
|
20240709,145200,48546100,41900,41900,41900,41900,0
|
|
20240709,145100,48546100,41900,41900,41900,41900,0
|
|
20240709,145000,48546100,41900,41900,41900,41900,0
|
|
20240709,144900,48546100,41900,41900,41900,41900,0
|
|
20240709,144800,48546100,41900,41850,41900,41850,57
|
|
20240709,144700,46158750,41900,41900,41900,41900,0
|
|
20240709,144600,46158750,41900,41900,41900,41900,0
|
|
20240709,144500,46158750,41900,41900,41900,41900,0
|
|
20240709,144400,46158750,41900,41900,41900,41900,0
|
|
20240709,144300,46158750,41900,41900,41900,41900,7
|
|
20240709,144200,45865450,41900,41900,41900,41900,0
|
|
20240709,144100,45865450,41900,41900,41900,41900,0
|
|
20240709,144000,45865450,41900,41900,41900,41900,0
|
|
20240709,143900,45865450,41900,41900,41900,41900,0
|
|
20240709,143800,45865450,41900,41900,41900,41900,0
|
|
20240709,143700,45865450,41900,41800,41900,41800,42
|
|
20240709,143600,44108700,41800,41800,41800,41800,0
|
|
20240709,143500,44108700,41800,41800,41800,41800,0
|
|
20240709,143400,44108700,41800,41800,41800,41800,0
|
|
20240709,143300,44108700,41800,41800,41800,41800,1
|
|
20240709,143200,44066900,41800,41800,41800,41800,1
|
|
20240709,143100,44025100,41700,41700,41700,41700,0
|
|
20240709,143000,44025100,41700,41700,41700,41700,0
|
|
20240709,142900,44025100,41700,41700,41700,41700,0
|
|
20240709,142800,44025100,41700,41700,41700,41700,0
|
|
20240709,142700,44025100,41700,41700,41700,41700,0
|
|
20240709,142600,44025100,41700,41700,41700,41700,0
|
|
20240709,142500,44025100,41700,41700,41700,41700,0
|
|
20240709,142400,44025100,41700,41700,41700,41700,0
|
|
20240709,142300,44025100,41700,41700,41700,41700,0
|
|
20240709,142200,44025100,41700,41700,41700,41700,0
|
|
20240709,142100,44025100,41700,41700,41700,41700,0
|
|
20240709,142000,44025100,41700,41700,41700,41700,0
|
|
20240709,141900,44025100,41700,41700,41700,41700,0
|
|
20240709,141800,44025100,41700,41700,41700,41700,0
|
|
20240709,141700,44025100,41700,41700,41700,41700,0
|
|
20240709,141600,44025100,41700,41700,41700,41700,0
|
|
20240709,141500,44025100,41700,41700,41700,41700,0
|
|
20240709,141400,44025100,41700,41700,41700,41700,0
|
|
20240709,141300,44025100,41700,41700,41700,41700,0
|
|
20240709,141200,44025100,41700,41700,41700,41700,0
|
|
20240709,141100,44025100,41700,41900,41900,41700,400
|
|
20240709,141000,27326550,42350,42100,42350,42100,8
|
|
20240709,140900,26988900,41500,41500,41500,41500,0
|
|
20240709,140800,26988900,41500,41500,41500,41500,0
|
|
20240709,140700,26988900,41500,41500,41500,41500,0
|
|
20240709,140600,26988900,41500,41500,41500,41500,0
|
|
20240709,140500,26988900,41500,41500,41500,41500,0
|
|
20240709,140400,26988900,41500,41500,41500,41500,0
|
|
20240709,140300,26988900,41500,41500,41500,41500,0
|
|
20240709,140200,26988900,41500,42000,42000,41500,400
|
|
20240709,140100,10336750,42000,42000,42000,42000,0
|
|
20240709,140000,10336750,42000,42000,42000,42000,0
|
|
20240709,135900,10336750,42000,42000,42000,42000,0
|
|
20240709,135800,10336750,42000,42000,42000,42000,0
|
|
20240709,135700,10336750,42000,42000,42000,42000,0
|
|
20240709,135600,10336750,42000,42000,42000,42000,0
|
|
20240709,135500,10336750,42000,42000,42000,42000,0
|
|
20240709,135400,10336750,42000,42000,42000,42000,0
|
|
20240709,135300,10336750,42000,42000,42000,42000,1
|
|
20240709,135200,10294750,42000,42050,42050,42000,205
|
|
20240709,135100,1684300,42100,42100,42100,42100,0
|
|
20240709,135000,1684300,42100,42100,42100,42100,0
|
|
20240709,134900,1684300,42100,42100,42100,42100,0
|
|
20240709,134800,1684300,42100,42100,42100,42100,0
|
|
20240709,134700,1684300,42100,42100,42100,42100,0
|
|
20240709,134600,1684300,42100,42100,42100,42100,0
|
|
20240709,134500,1684300,42100,42100,42100,42100,0
|
|
20240709,134400,1684300,42100,42100,42100,42100,0
|
|
20240709,134300,1684300,42100,42100,42100,42100,0
|
|
20240709,134200,1684300,42100,42100,42100,42100,0
|
|
20240709,134100,1684300,42100,42100,42100,42100,0
|
|
20240709,134000,1684300,42100,42100,42100,42100,0
|
|
20240709,133900,1684300,42100,42100,42100,42100,0
|
|
20240709,133800,1684300,42100,42100,42100,42100,0
|
|
20240709,133700,1684300,42100,42100,42100,42100,0
|
|
20240709,133600,1684300,42100,42100,42100,42100,0
|
|
20240709,133500,1684300,42100,42100,42100,42100,0
|
|
20240709,133400,1684300,42100,42100,42100,42100,0
|
|
20240709,133300,1684300,42100,42100,42100,42100,0
|
|
20240709,133200,1684300,42100,42100,42100,42100,0
|
|
20240709,133100,1684300,42100,42100,42100,42100,0
|
|
20240709,133000,1684300,42100,42100,42100,42100,0
|
|
20240709,132900,1684300,42100,42100,42100,42100,0
|
|
20240709,132800,1684300,42100,42100,42100,42100,0
|
|
20240709,132700,1684300,42100,42100,42100,42100,0
|
|
20240709,132600,1684300,42100,42100,42100,42100,0
|
|
20240709,132500,1684300,42100,42100,42100,42100,0
|
|
20240709,132400,1684300,42100,42100,42100,42100,0
|
|
20240709,132300,1684300,42100,42100,42100,42100,0
|
|
20240709,132200,1684300,42100,42100,42100,42100,0
|
|
20240709,132100,1684300,42100,42100,42100,42100,0
|
|
20240709,132000,1684300,42100,42100,42100,42100,0
|
|
20240709,131900,1684300,42100,42100,42100,42100,0
|
|
20240709,131800,1684300,42100,42100,42100,42100,0
|
|
20240709,131700,1684300,42100,42100,42100,42100,0
|
|
20240709,131600,1684300,42100,42100,42100,42100,0
|
|
20240709,131500,1684300,42100,42100,42100,42100,0
|
|
20240709,131400,1684300,42100,42100,42100,42100,0
|
|
20240709,131300,1684300,42100,42100,42100,42100,0
|
|
20240709,131200,1684300,42100,42100,42100,42100,1
|
|
20240709,131100,1642200,42100,42100,42100,42100,0
|
|
20240709,131000,1642200,42100,42100,42100,42100,0
|
|
20240709,130900,1642200,42100,42100,42100,42100,0
|
|
20240709,130800,1642200,42100,42100,42100,42100,0
|
|
20240709,130700,1642200,42100,42100,42100,42100,0
|
|
20240709,130600,1642200,42100,42100,42100,42100,0
|
|
20240709,130500,1642200,42100,42100,42100,42100,0
|
|
20240709,130400,1642200,42100,42100,42100,42100,0
|
|
20240709,130300,1642200,42100,42100,42100,42100,0
|
|
20240709,130200,1642200,42100,42100,42100,42100,0
|
|
20240709,130100,1642200,42100,42100,42100,42100,0
|
|
20240709,130000,1642200,42100,42100,42100,42100,0
|
|
20240709,125900,1642200,42100,42100,42100,42100,0
|
|
20240709,125800,1642200,42100,42100,42100,42100,0
|
|
20240709,125700,1642200,42100,42100,42100,42100,0
|
|
20240709,125600,1642200,42100,42100,42100,42100,0
|
|
20240709,125500,1642200,42100,42100,42100,42100,0
|
|
20240709,125400,1642200,42100,42100,42100,42100,0
|
|
20240709,125300,1642200,42100,42100,42100,42100,0
|
|
20240709,125200,1642200,42100,42100,42100,42100,0
|
|
20240709,125100,1642200,42100,42100,42100,42100,0
|
|
20240709,125000,1642200,42100,42100,42100,42100,0
|
|
20240709,124900,1642200,42100,42100,42100,42100,0
|
|
20240709,124800,1642200,42100,42100,42100,42100,0
|
|
20240709,124700,1642200,42100,42100,42100,42100,0
|
|
20240709,124600,1642200,42100,42100,42100,42100,0
|
|
20240709,124500,1642200,42100,42100,42100,42100,0
|
|
20240709,124400,1642200,42100,42100,42100,42100,0
|
|
20240709,124300,1642200,42100,42100,42100,42100,0
|
|
20240709,124200,1642200,42100,42100,42100,42100,0
|
|
20240709,124100,1642200,42100,42100,42100,42100,0
|
|
20240709,124000,1642200,42100,42100,42100,42100,0
|
|
20240709,123900,1642200,42100,42100,42100,42100,0
|
|
20240709,123800,1642200,42100,42100,42100,42100,0
|
|
20240709,123700,1642200,42100,42100,42100,42100,0
|
|
20240709,123600,1642200,42100,42100,42100,42100,0
|
|
20240709,123500,1642200,42100,42100,42100,42100,0
|
|
20240709,123400,1642200,42100,42100,42100,42100,0
|
|
20240709,123300,1642200,42100,42100,42100,42100,0
|
|
20240709,123200,1642200,42100,42100,42100,42100,0
|
|
20240709,123100,1642200,42100,42100,42100,42100,0
|
|
20240709,123000,1642200,42100,42100,42100,42100,6
|
|
20240709,122900,1389600,42100,42100,42100,42100,2
|
|
20240709,122800,1305400,42100,42100,42100,42100,3
|
|
20240709,122700,1179100,42100,42100,42100,42100,0
|
|
20240709,122600,1179100,42100,42100,42100,42100,0
|
|
20240709,122500,1179100,42100,42100,42100,42100,0
|
|
20240709,122400,1179100,42100,42100,42100,42100,0
|
|
20240709,122300,1179100,42100,42100,42100,42100,0
|
|
20240709,122200,1179100,42100,42100,42100,42100,0
|
|
20240709,122100,1179100,42100,42100,42100,42100,0
|
|
20240709,122000,1179100,42100,42100,42100,42100,0
|
|
20240709,121900,1179100,42100,42100,42100,42100,0
|
|
20240709,121800,1179100,42100,42100,42100,42100,0
|
|
20240709,121700,1179100,42100,42100,42100,42100,1
|
|
20240709,121600,1137000,42100,42100,42100,42100,0
|
|
20240709,121500,1137000,42100,42100,42100,42100,0
|
|
20240709,121400,1137000,42100,42100,42100,42100,0
|
|
20240709,121300,1137000,42100,42100,42100,42100,0
|
|
20240709,121200,1137000,42100,42100,42100,42100,0
|
|
20240709,121100,1137000,42100,42100,42100,42100,0
|
|
20240709,121000,1137000,42100,42100,42100,42100,0
|
|
20240709,120900,1137000,42100,42100,42100,42100,0
|
|
20240709,120800,1137000,42100,42100,42100,42100,0
|
|
20240709,120700,1137000,42100,42100,42100,42100,0
|
|
20240709,120600,1137000,42100,42100,42100,42100,0
|
|
20240709,120500,1137000,42100,42100,42100,42100,0
|
|
20240709,120400,1137000,42100,42100,42100,42100,0
|
|
20240709,120300,1137000,42100,42100,42100,42100,0
|
|
20240709,120200,1137000,42100,42100,42100,42100,0
|
|
20240709,120100,1137000,42100,42100,42100,42100,0
|
|
20240709,120000,1137000,42100,42100,42100,42100,0
|
|
20240709,115900,1137000,42100,42100,42100,42100,0
|
|
20240709,115800,1137000,42100,42100,42100,42100,0
|
|
20240709,115700,1137000,42100,42100,42100,42100,0
|
|
20240709,115600,1137000,42100,42100,42100,42100,0
|
|
20240709,115500,1137000,42100,42100,42100,42100,0
|
|
20240709,115400,1137000,42100,42100,42100,42100,0
|
|
20240709,115300,1137000,42100,42100,42100,42100,0
|
|
20240709,115200,1137000,42100,42100,42100,42100,0
|
|
20240709,115100,1137000,42100,42100,42100,42100,0
|
|
20240709,115000,1137000,42100,42100,42100,42100,0
|
|
20240709,114900,1137000,42100,42100,42100,42100,0
|
|
20240709,114800,1137000,42100,42100,42100,42100,0
|
|
20240709,114700,1137000,42100,42100,42100,42100,0
|
|
20240709,114600,1137000,42100,42100,42100,42100,0
|
|
20240709,114500,1137000,42100,42100,42100,42100,0
|
|
20240709,114400,1137000,42100,42100,42100,42100,0
|
|
20240709,114300,1137000,42100,42100,42100,42100,0
|
|
20240709,114200,1137000,42100,42100,42100,42100,0
|
|
20240709,114100,1137000,42100,42100,42100,42100,0
|
|
20240709,114000,1137000,42100,42100,42100,42100,0
|
|
20240709,113900,1137000,42100,42100,42100,42100,0
|
|
20240709,113800,1137000,42100,42100,42100,42100,0
|
|
20240709,113700,1137000,42100,42100,42100,42100,0
|
|
20240709,113600,1137000,42100,42100,42100,42100,0
|
|
20240709,113500,1137000,42100,42100,42100,42100,0
|
|
20240709,113400,1137000,42100,42100,42100,42100,0
|
|
20240709,113300,1137000,42100,42100,42100,42100,0
|
|
20240709,113200,1137000,42100,42100,42100,42100,0
|
|
20240709,113100,1137000,42100,42100,42100,42100,0
|
|
20240709,113000,1137000,42100,42100,42100,42100,0
|
|
20240709,112900,1137000,42100,42100,42100,42100,0
|
|
20240709,112800,1137000,42100,42100,42100,42100,0
|
|
20240709,112700,1137000,42100,42100,42100,42100,0
|
|
20240709,112600,1137000,42100,42100,42100,42100,1
|
|
20240709,112500,1094900,42100,42100,42100,42100,0
|
|
20240709,112400,1094900,42100,42100,42100,42100,0
|
|
20240709,112300,1094900,42100,42100,42100,42100,0
|
|
20240709,112200,1094900,42100,42100,42100,42100,0
|
|
20240709,112100,1094900,42100,42100,42100,42100,0
|
|
20240709,112000,1094900,42100,42100,42100,42100,0
|
|
20240709,111900,1094900,42100,42100,42100,42100,0
|
|
20240709,111800,1094900,42100,42100,42100,42100,0
|
|
20240709,111700,1094900,42100,42100,42100,42100,0
|
|
20240709,111600,1094900,42100,42100,42100,42100,0
|
|
20240709,111500,1094900,42100,42100,42100,42100,2
|
|
20240709,111400,1010700,42100,42100,42100,42100,1
|
|
20240709,111300,968600,42100,42100,42100,42100,0
|
|
20240709,111200,968600,42100,42100,42100,42100,0
|
|
20240709,111100,968600,42100,42100,42100,42100,0
|
|
20240709,111000,968600,42100,42100,42100,42100,0
|
|
20240709,110900,968600,42100,42100,42100,42100,1
|
|
20240709,110800,926500,42100,42100,42100,42100,0
|
|
20240709,110700,926500,42100,42100,42100,42100,0
|
|
20240709,110600,926500,42100,42100,42100,42100,0
|
|
20240709,110500,926500,42100,42100,42100,42100,0
|
|
20240709,110400,926500,42100,42100,42100,42100,0
|
|
20240709,110300,926500,42100,42100,42100,42100,0
|
|
20240709,110200,926500,42100,42100,42100,42100,0
|
|
20240709,110100,926500,42100,42100,42100,42100,0
|
|
20240709,110000,926500,42100,42100,42100,42100,0
|
|
20240709,105900,926500,42100,42100,42100,42100,0
|
|
20240709,105800,926500,42100,42100,42100,42100,0
|
|
20240709,105700,926500,42100,42100,42100,42100,0
|
|
20240709,105600,926500,42100,42100,42100,42100,0
|
|
20240709,105500,926500,42100,42100,42100,42100,0
|
|
20240709,105400,926500,42100,42100,42100,42100,0
|
|
20240709,105300,926500,42100,42100,42100,42100,0
|
|
20240709,105200,926500,42100,42100,42100,42100,0
|
|
20240709,105100,926500,42100,42100,42100,42100,0
|
|
20240709,105000,926500,42100,42100,42100,42100,0
|
|
20240709,104900,926500,42100,42100,42100,42100,0
|
|
20240709,104800,926500,42100,42100,42100,42100,0
|
|
20240709,104700,926500,42100,42100,42100,42100,0
|
|
20240709,104600,926500,42100,42100,42100,42100,0
|
|
20240709,104500,926500,42100,42100,42100,42100,0
|
|
20240709,104400,926500,42100,42100,42100,42100,0
|
|
20240709,104300,926500,42100,42100,42100,42100,0
|
|
20240709,104200,926500,42100,42100,42100,42100,7
|
|
20240709,104100,631800,42100,42100,42100,42100,0
|
|
20240709,104000,631800,42100,42100,42100,42100,0
|
|
20240709,103900,631800,42100,42100,42100,42100,0
|
|
20240709,103800,631800,42100,42100,42100,42100,0
|
|
20240709,103700,631800,42100,42100,42100,42100,0
|
|
20240709,103600,631800,42100,42100,42100,42100,0
|
|
20240709,103500,631800,42100,42100,42100,42100,0
|
|
20240709,103400,631800,42100,42100,42100,42100,0
|
|
20240709,103300,631800,42100,42100,42100,42100,0
|
|
20240709,103200,631800,42100,42100,42100,42100,0
|
|
20240709,103100,631800,42100,42100,42100,42100,4
|
|
20240709,103000,463400,42100,42100,42100,42100,0
|
|
20240709,102900,463400,42100,42100,42100,42100,0
|
|
20240709,102800,463400,42100,42100,42100,42100,0
|
|
20240709,102700,463400,42100,42100,42100,42100,0
|
|
20240709,102600,463400,42100,42100,42100,42100,0
|
|
20240709,102500,463400,42100,42100,42100,42100,0
|
|
20240709,102400,463400,42100,42100,42100,42100,0
|
|
20240709,102300,463400,42100,42100,42100,42100,0
|
|
20240709,102200,463400,42100,42100,42100,42100,0
|
|
20240709,102100,463400,42100,42100,42100,42100,0
|
|
20240709,102000,463400,42100,42100,42100,42100,0
|
|
20240709,101900,463400,42100,42100,42100,42100,0
|
|
20240709,101800,463400,42100,42100,42100,42100,0
|
|
20240709,101700,463400,42100,42100,42100,42100,0
|
|
20240709,101600,463400,42100,42100,42100,42100,0
|
|
20240709,101500,463400,42100,42100,42100,42100,0
|
|
20240709,101400,463400,42100,42100,42100,42100,0
|
|
20240709,101300,463400,42100,42100,42100,42100,0
|
|
20240709,101200,463400,42100,42100,42100,42100,0
|
|
20240709,101100,463400,42100,42100,42100,42100,0
|
|
20240709,101000,463400,42100,42100,42100,42100,0
|
|
20240709,100900,463400,42100,42100,42100,42100,0
|
|
20240709,100800,463400,42100,42100,42100,42100,9
|
|
20240709,100700,84500,42100,42100,42100,42100,0
|
|
20240709,100600,84500,42100,42100,42100,42100,0
|
|
20240709,100500,84500,42100,42100,42100,42100,0
|
|
20240709,100400,84500,42100,42100,42100,42100,0
|
|
20240709,100300,84500,42100,42100,42100,42100,0
|
|
20240709,100200,84500,42100,42100,42100,42100,0
|
|
20240709,100100,84500,42100,42100,42100,42100,0
|
|
20240709,100000,84500,42100,42100,42100,42100,0
|
|
20240709,095900,84500,42100,42100,42100,42100,0
|
|
20240709,095800,84500,42100,42100,42100,42100,0
|
|
20240709,095700,84500,42100,42100,42100,42100,0
|
|
20240709,095600,84500,42100,42100,42100,42100,0
|
|
20240709,095500,84500,42100,42100,42100,42100,0
|
|
20240709,095400,84500,42100,42100,42100,42100,0
|
|
20240709,095300,84500,42100,42100,42100,42100,0
|
|
20240709,095200,84500,42100,42100,42100,42100,0
|
|
20240709,095100,84500,42100,42100,42100,42100,0
|
|
20240709,095000,84500,42100,42100,42100,42100,0
|
|
20240709,094900,84500,42100,42100,42100,42100,0
|
|
20240709,094800,84500,42100,42100,42100,42100,0
|
|
20240709,094700,84500,42100,42100,42100,42100,0
|
|
20240709,094600,84500,42100,42100,42100,42100,0
|
|
20240709,094500,84500,42100,42100,42100,42100,0
|
|
20240709,094400,84500,42100,42100,42100,42100,0
|
|
20240709,094300,84500,42100,42100,42100,42100,0
|
|
20240709,094200,84500,42100,42100,42100,42100,0
|
|
20240709,094100,84500,42100,42100,42100,42100,0
|
|
20240709,094000,84500,42100,42100,42100,42100,0
|
|
20240709,093900,84500,42100,42100,42100,42100,0
|
|
20240709,093800,84500,42100,42100,42100,42100,0
|
|
20240709,093700,84500,42100,42100,42100,42100,0
|
|
20240709,093600,84500,42100,42100,42100,42100,0
|
|
20240709,093500,84500,42100,42100,42100,42100,0
|
|
20240709,093400,84500,42100,42100,42100,42100,0
|
|
20240709,093300,84500,42100,42100,42100,42100,0
|
|
20240709,093200,84500,42100,42100,42100,42100,0
|
|
20240709,093100,84500,42100,42100,42100,42100,1
|
|
20240709,093000,42400,42400,42400,42400,42400,0
|
|
20240709,092900,42400,42400,42400,42400,42400,0
|
|
20240709,092800,42400,42400,42400,42400,42400,0
|
|
20240709,092700,42400,42400,42400,42400,42400,0
|
|
20240709,092600,42400,42400,42400,42400,42400,0
|
|
20240709,092500,42400,42400,42400,42400,42400,0
|
|
20240709,092400,42400,42400,42400,42400,42400,0
|
|
20240709,092300,42400,42400,42400,42400,42400,0
|
|
20240709,092200,42400,42400,42400,42400,42400,0
|
|
20240709,092100,42400,42400,42400,42400,42400,0
|
|
20240709,092000,42400,42400,42400,42400,42400,0
|
|
20240709,091900,42400,42400,42400,42400,42400,0
|
|
20240709,091800,42400,42400,42400,42400,42400,0
|
|
20240709,091700,42400,42400,42400,42400,42400,0
|
|
20240709,091600,42400,42400,42400,42400,42400,0
|
|
20240709,091500,42400,42400,42400,42400,42400,0
|
|
20240709,091400,42400,42400,42400,42400,42400,0
|
|
20240709,091300,42400,42400,42400,42400,42400,0
|
|
20240709,091200,42400,42400,42400,42400,42400,0
|
|
20240709,091100,42400,42400,42400,42400,42400,0
|
|
20240709,091000,42400,42400,42400,42400,42400,0
|
|
20240709,090900,42400,42400,42400,42400,42400,0
|
|
20240709,090800,42400,42400,42400,42400,42400,1
|
|
20240709,090700,0,42400,42400,42400,42400,0
|
|
20240709,090600,0,42400,42400,42400,42400,0
|
|
20240709,090500,0,42400,42400,42400,42400,0
|
|
20240709,090400,0,42400,42400,42400,42400,0
|
|
20240709,090300,0,42400,42400,42400,42400,0
|
|
20240709,090200,0,42400,42400,42400,42400,0
|
|
20240709,090100,0,42400,42400,42400,42400,0
|
|
20240709,090000,0,42400,42400,42400,42400,0
|