666 lines
33 KiB
CSV
666 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240910,200300,47685900,25550,25550,25550,25550,130
|
|
20240910,200200,47685900,25550,25550,25550,25550,0
|
|
20240910,200100,47685900,25550,25550,25550,25550,0
|
|
20240910,200000,47685900,25550,25550,25550,25550,0
|
|
20240910,195900,47685900,25550,25550,25550,25550,0
|
|
20240910,195800,47685900,25550,25550,25550,25550,0
|
|
20240910,195700,47685900,25550,25550,25550,25550,0
|
|
20240910,195600,47685900,25550,25550,25550,25550,0
|
|
20240910,195500,47685900,25550,25550,25550,25550,0
|
|
20240910,195400,47685900,25550,25550,25550,25550,0
|
|
20240910,195300,47685900,25550,25550,25550,25550,0
|
|
20240910,195200,47685900,25550,25550,25550,25550,0
|
|
20240910,195100,47685900,25550,25550,25550,25550,0
|
|
20240910,195000,47685900,25550,25550,25550,25550,0
|
|
20240910,194900,47685900,25550,25550,25550,25550,0
|
|
20240910,194800,47685900,25550,25550,25550,25550,0
|
|
20240910,194700,47685900,25550,25550,25550,25550,0
|
|
20240910,194600,47685900,25550,25550,25550,25550,0
|
|
20240910,194500,47685900,25550,25550,25550,25550,0
|
|
20240910,194400,47685900,25550,25550,25550,25550,0
|
|
20240910,194300,47685900,25550,25550,25550,25550,0
|
|
20240910,194200,47685900,25550,25550,25550,25550,0
|
|
20240910,194100,47685900,25550,25550,25550,25550,0
|
|
20240910,194000,47685900,25550,25550,25550,25550,0
|
|
20240910,193900,47685900,25550,25550,25550,25550,0
|
|
20240910,193800,47685900,25550,25550,25550,25550,0
|
|
20240910,193700,47685900,25550,25550,25550,25550,0
|
|
20240910,193600,47685900,25550,25550,25550,25550,0
|
|
20240910,193500,47685900,25550,25550,25550,25550,0
|
|
20240910,193400,47685900,25550,25550,25550,25550,0
|
|
20240910,193300,47685900,25550,25550,25550,25550,130
|
|
20240910,193200,47685900,25550,25550,25550,25550,0
|
|
20240910,193100,47685900,25550,25550,25550,25550,0
|
|
20240910,193000,47685900,25550,25550,25550,25550,0
|
|
20240910,192900,47685900,25550,25550,25550,25550,0
|
|
20240910,192800,47685900,25550,25550,25550,25550,0
|
|
20240910,192700,47685900,25550,25550,25550,25550,0
|
|
20240910,192600,47685900,25550,25550,25550,25550,0
|
|
20240910,192500,47685900,25550,25550,25550,25550,0
|
|
20240910,192400,47685900,25550,25550,25550,25550,0
|
|
20240910,192300,47685900,25550,25550,25550,25550,0
|
|
20240910,192200,47685900,25550,25550,25550,25550,0
|
|
20240910,192100,47685900,25550,25550,25550,25550,0
|
|
20240910,192000,47685900,25550,25550,25550,25550,0
|
|
20240910,191900,47685900,25550,25550,25550,25550,0
|
|
20240910,191800,47685900,25550,25550,25550,25550,0
|
|
20240910,191700,47685900,25550,25550,25550,25550,0
|
|
20240910,191600,47685900,25550,25550,25550,25550,0
|
|
20240910,191500,47685900,25550,25550,25550,25550,0
|
|
20240910,191400,47685900,25550,25550,25550,25550,0
|
|
20240910,191300,47685900,25550,25550,25550,25550,0
|
|
20240910,191200,47685900,25550,25550,25550,25550,0
|
|
20240910,191100,47685900,25550,25550,25550,25550,0
|
|
20240910,191000,47685900,25550,25550,25550,25550,0
|
|
20240910,190900,47685900,25550,25550,25550,25550,0
|
|
20240910,190800,47685900,25550,25550,25550,25550,0
|
|
20240910,190700,47685900,25550,25550,25550,25550,0
|
|
20240910,190600,47685900,25550,25550,25550,25550,0
|
|
20240910,190500,47685900,25550,25550,25550,25550,0
|
|
20240910,190400,47685900,25550,25550,25550,25550,0
|
|
20240910,190300,47685900,25550,25550,25550,25550,130
|
|
20240910,190200,47685900,25550,25550,25550,25550,0
|
|
20240910,190100,47685900,25550,25550,25550,25550,0
|
|
20240910,190000,47685900,25550,25550,25550,25550,0
|
|
20240910,185900,47685900,25550,25550,25550,25550,0
|
|
20240910,185800,47685900,25550,25550,25550,25550,0
|
|
20240910,185700,47685900,25550,25550,25550,25550,0
|
|
20240910,185600,47685900,25550,25550,25550,25550,0
|
|
20240910,185500,47685900,25550,25550,25550,25550,0
|
|
20240910,185400,47685900,25550,25550,25550,25550,0
|
|
20240910,185300,47685900,25550,25550,25550,25550,0
|
|
20240910,185200,47685900,25550,25550,25550,25550,0
|
|
20240910,185100,47685900,25550,25550,25550,25550,0
|
|
20240910,185000,47685900,25550,25550,25550,25550,0
|
|
20240910,184900,47685900,25550,25550,25550,25550,0
|
|
20240910,184800,47685900,25550,25550,25550,25550,0
|
|
20240910,184700,47685900,25550,25550,25550,25550,0
|
|
20240910,184600,47685900,25550,25550,25550,25550,0
|
|
20240910,184500,47685900,25550,25550,25550,25550,0
|
|
20240910,184400,47685900,25550,25550,25550,25550,0
|
|
20240910,184300,47685900,25550,25550,25550,25550,0
|
|
20240910,184200,47685900,25550,25550,25550,25550,0
|
|
20240910,184100,47685900,25550,25550,25550,25550,0
|
|
20240910,184000,47685900,25550,25550,25550,25550,0
|
|
20240910,183900,47685900,25550,25550,25550,25550,0
|
|
20240910,183800,47685900,25550,25550,25550,25550,0
|
|
20240910,183700,47685900,25550,25550,25550,25550,0
|
|
20240910,183600,47685900,25550,25550,25550,25550,0
|
|
20240910,183500,47685900,25550,25550,25550,25550,0
|
|
20240910,183400,47685900,25550,25550,25550,25550,0
|
|
20240910,183300,47685900,25550,25550,25550,25550,130
|
|
20240910,183200,47685900,25550,25550,25550,25550,0
|
|
20240910,183100,47685900,25550,25550,25550,25550,0
|
|
20240910,183000,47685900,25550,25550,25550,25550,0
|
|
20240910,182900,47685900,25550,25550,25550,25550,0
|
|
20240910,182800,47685900,25550,25550,25550,25550,0
|
|
20240910,182700,47685900,25550,25550,25550,25550,0
|
|
20240910,182600,47685900,25550,25550,25550,25550,0
|
|
20240910,182500,47685900,25550,25550,25550,25550,0
|
|
20240910,182400,47685900,25550,25550,25550,25550,0
|
|
20240910,182300,47685900,25550,25550,25550,25550,0
|
|
20240910,182200,47685900,25550,25550,25550,25550,0
|
|
20240910,182100,47685900,25550,25550,25550,25550,0
|
|
20240910,182000,47685900,25550,25550,25550,25550,0
|
|
20240910,181900,47685900,25550,25550,25550,25550,0
|
|
20240910,181800,47685900,25550,25550,25550,25550,0
|
|
20240910,181700,47685900,25550,25550,25550,25550,0
|
|
20240910,181600,47685900,25550,25550,25550,25550,0
|
|
20240910,181500,47685900,25550,25550,25550,25550,0
|
|
20240910,181400,47685900,25550,25550,25550,25550,0
|
|
20240910,181300,47685900,25550,25550,25550,25550,0
|
|
20240910,181200,47685900,25550,25550,25550,25550,0
|
|
20240910,181100,47685900,25550,25550,25550,25550,0
|
|
20240910,181000,47685900,25550,25550,25550,25550,0
|
|
20240910,180900,47685900,25550,25550,25550,25550,0
|
|
20240910,180800,47685900,25550,25550,25550,25550,0
|
|
20240910,180700,47685900,25550,25550,25550,25550,0
|
|
20240910,180600,47685900,25550,25550,25550,25550,0
|
|
20240910,180500,47685900,25550,25550,25550,25550,0
|
|
20240910,180400,47685900,25550,25550,25550,25550,0
|
|
20240910,180300,47685900,25550,25550,25550,25550,130
|
|
20240910,180200,47685900,25550,25550,25550,25550,0
|
|
20240910,180100,47685900,25550,25550,25550,25550,0
|
|
20240910,180000,47685900,25550,25550,25550,25550,0
|
|
20240910,175900,47685900,25550,25550,25550,25550,0
|
|
20240910,175800,47685900,25550,25550,25550,25550,0
|
|
20240910,175700,47685900,25550,25550,25550,25550,0
|
|
20240910,175600,47685900,25550,25550,25550,25550,0
|
|
20240910,175500,47685900,25550,25550,25550,25550,0
|
|
20240910,175400,47685900,25550,25550,25550,25550,0
|
|
20240910,175300,47685900,25550,25550,25550,25550,0
|
|
20240910,175200,47685900,25550,25550,25550,25550,0
|
|
20240910,175100,47685900,25550,25550,25550,25550,0
|
|
20240910,175000,47685900,25550,25550,25550,25550,0
|
|
20240910,174900,47685900,25550,25550,25550,25550,0
|
|
20240910,174800,47685900,25550,25550,25550,25550,0
|
|
20240910,174700,47685900,25550,25550,25550,25550,0
|
|
20240910,174600,47685900,25550,25550,25550,25550,0
|
|
20240910,174500,47685900,25550,25550,25550,25550,0
|
|
20240910,174400,47685900,25550,25550,25550,25550,0
|
|
20240910,174300,47685900,25550,25550,25550,25550,0
|
|
20240910,174200,47685900,25550,25550,25550,25550,0
|
|
20240910,174100,47685900,25550,25550,25550,25550,0
|
|
20240910,174000,47685900,25550,25550,25550,25550,0
|
|
20240910,173900,47685900,25550,25550,25550,25550,0
|
|
20240910,173800,47685900,25550,25550,25550,25550,0
|
|
20240910,173700,47685900,25550,25550,25550,25550,0
|
|
20240910,173600,47685900,25550,25550,25550,25550,0
|
|
20240910,173500,47685900,25550,25550,25550,25550,0
|
|
20240910,173400,47685900,25550,25550,25550,25550,0
|
|
20240910,173300,47685900,25550,25550,25550,25550,130
|
|
20240910,173200,47685900,25550,25550,25550,25550,0
|
|
20240910,173100,47685900,25550,25550,25550,25550,0
|
|
20240910,173000,47685900,25550,25550,25550,25550,0
|
|
20240910,172900,47685900,25550,25550,25550,25550,0
|
|
20240910,172800,47685900,25550,25550,25550,25550,0
|
|
20240910,172700,47685900,25550,25550,25550,25550,0
|
|
20240910,172600,47685900,25550,25550,25550,25550,0
|
|
20240910,172500,47685900,25550,25550,25550,25550,0
|
|
20240910,172400,47685900,25550,25550,25550,25550,0
|
|
20240910,172300,47685900,25550,25550,25550,25550,0
|
|
20240910,172200,47685900,25550,25550,25550,25550,0
|
|
20240910,172100,47685900,25550,25550,25550,25550,0
|
|
20240910,172000,47685900,25550,25550,25550,25550,0
|
|
20240910,171900,47685900,25550,25550,25550,25550,0
|
|
20240910,171800,47685900,25550,25550,25550,25550,0
|
|
20240910,171700,47685900,25550,25550,25550,25550,0
|
|
20240910,171600,47685900,25550,25550,25550,25550,0
|
|
20240910,171500,47685900,25550,25550,25550,25550,0
|
|
20240910,171400,47685900,25550,25550,25550,25550,0
|
|
20240910,171300,47685900,25550,25550,25550,25550,0
|
|
20240910,171200,47685900,25550,25550,25550,25550,0
|
|
20240910,171100,47685900,25550,25550,25550,25550,0
|
|
20240910,171000,47685900,25550,25550,25550,25550,0
|
|
20240910,170900,47685900,25550,25550,25550,25550,0
|
|
20240910,170800,47685900,25550,25550,25550,25550,0
|
|
20240910,170700,47685900,25550,25550,25550,25550,0
|
|
20240910,170600,47685900,25550,25550,25550,25550,0
|
|
20240910,170500,47685900,25550,25550,25550,25550,0
|
|
20240910,170400,47685900,25550,25550,25550,25550,0
|
|
20240910,170300,47685900,25550,25550,25550,25550,130
|
|
20240910,170200,47685900,25550,25550,25550,25550,0
|
|
20240910,170100,47685900,25550,25550,25550,25550,0
|
|
20240910,170000,47685900,25550,25550,25550,25550,0
|
|
20240910,165900,47685900,25550,25550,25550,25550,0
|
|
20240910,165800,47685900,25550,25550,25550,25550,0
|
|
20240910,165700,47685900,25550,25550,25550,25550,0
|
|
20240910,165600,47685900,25550,25550,25550,25550,0
|
|
20240910,165500,47685900,25550,25550,25550,25550,0
|
|
20240910,165400,47685900,25550,25550,25550,25550,0
|
|
20240910,165300,47685900,25550,25550,25550,25550,0
|
|
20240910,165200,47685900,25550,25550,25550,25550,0
|
|
20240910,165100,47685900,25550,25550,25550,25550,0
|
|
20240910,165000,47685900,25550,25550,25550,25550,0
|
|
20240910,164900,47685900,25550,25550,25550,25550,0
|
|
20240910,164800,47685900,25550,25550,25550,25550,0
|
|
20240910,164700,47685900,25550,25550,25550,25550,0
|
|
20240910,164600,47685900,25550,25550,25550,25550,0
|
|
20240910,164500,47685900,25550,25550,25550,25550,0
|
|
20240910,164400,47685900,25550,25550,25550,25550,0
|
|
20240910,164300,47685900,25550,25550,25550,25550,0
|
|
20240910,164200,47685900,25550,25550,25550,25550,0
|
|
20240910,164100,47685900,25550,25550,25550,25550,0
|
|
20240910,164000,47685900,25550,25550,25550,25550,0
|
|
20240910,163900,47685900,25550,25550,25550,25550,0
|
|
20240910,163800,47685900,25550,25550,25550,25550,0
|
|
20240910,163700,47685900,25550,25550,25550,25550,0
|
|
20240910,163600,47685900,25550,25550,25550,25550,0
|
|
20240910,163500,47685900,25550,25550,25550,25550,0
|
|
20240910,163400,47685900,25550,25550,25550,25550,0
|
|
20240910,163300,47685900,25550,25550,25550,25550,130
|
|
20240910,163200,47685900,25550,25550,25550,25550,0
|
|
20240910,163100,47685900,25550,25550,25550,25550,0
|
|
20240910,163000,47685900,25550,25550,25550,25550,0
|
|
20240910,162900,47685900,25550,25550,25550,25550,0
|
|
20240910,162800,47685900,25550,25550,25550,25550,0
|
|
20240910,162700,47685900,25550,25550,25550,25550,0
|
|
20240910,162600,47685900,25550,25550,25550,25550,0
|
|
20240910,162500,47685900,25550,25550,25550,25550,0
|
|
20240910,162400,47685900,25550,25550,25550,25550,0
|
|
20240910,162300,47685900,25550,25550,25550,25550,0
|
|
20240910,162200,47685900,25550,25550,25550,25550,0
|
|
20240910,162100,47685900,25550,25550,25550,25550,0
|
|
20240910,162000,47685900,25550,25550,25550,25550,0
|
|
20240910,161900,47685900,25550,25550,25550,25550,0
|
|
20240910,161800,47685900,25550,25550,25550,25550,0
|
|
20240910,161700,47685900,25550,25550,25550,25550,0
|
|
20240910,161600,47685900,25550,25550,25550,25550,0
|
|
20240910,161500,47685900,25550,25550,25550,25550,0
|
|
20240910,161400,47685900,25550,25550,25550,25550,0
|
|
20240910,161300,47685900,25550,25550,25550,25550,0
|
|
20240910,161200,47685900,25550,25550,25550,25550,0
|
|
20240910,161100,47685900,25550,25550,25550,25550,0
|
|
20240910,161000,47685900,25550,25550,25550,25550,0
|
|
20240910,160900,47685900,25550,25550,25550,25550,0
|
|
20240910,160800,47685900,25550,25550,25550,25550,0
|
|
20240910,160700,47685900,25550,25550,25550,25550,0
|
|
20240910,160600,47685900,25550,25550,25550,25550,0
|
|
20240910,160500,47685900,25550,25550,25550,25550,0
|
|
20240910,160400,47685900,25550,25550,25550,25550,0
|
|
20240910,160300,47685900,25550,25550,25550,25550,130
|
|
20240910,160200,47685900,25550,25550,25550,25550,0
|
|
20240910,160100,47685900,25550,25550,25550,25550,0
|
|
20240910,160000,47685900,25550,25550,25550,25550,0
|
|
20240910,155900,47685900,25550,25550,25550,25550,0
|
|
20240910,155800,47685900,25550,25550,25550,25550,0
|
|
20240910,155700,47685900,25550,25550,25550,25550,0
|
|
20240910,155600,47685900,25550,25550,25550,25550,0
|
|
20240910,155500,47685900,25550,25550,25550,25550,0
|
|
20240910,155400,47685900,25550,25550,25550,25550,0
|
|
20240910,155300,47685900,25550,25550,25550,25550,0
|
|
20240910,155200,47685900,25550,25550,25550,25550,0
|
|
20240910,155100,47685900,25550,25550,25550,25550,0
|
|
20240910,155000,47685900,25550,25550,25550,25550,0
|
|
20240910,154900,47685900,25550,25550,25550,25550,0
|
|
20240910,154800,47685900,25550,25550,25550,25550,0
|
|
20240910,154700,47685900,25550,25550,25550,25550,0
|
|
20240910,154600,47685900,25550,25550,25550,25550,0
|
|
20240910,154500,47685900,25550,25550,25550,25550,0
|
|
20240910,154400,47685900,25550,25550,25550,25550,0
|
|
20240910,154300,47685900,25550,25550,25550,25550,0
|
|
20240910,154200,47685900,25550,25550,25550,25550,0
|
|
20240910,154100,47685900,25550,25550,25550,25550,0
|
|
20240910,154000,47685900,25550,25550,25550,25550,0
|
|
20240910,153900,47685900,25550,25550,25550,25550,0
|
|
20240910,153800,47685900,25550,25550,25550,25550,0
|
|
20240910,153700,47685900,25550,25550,25550,25550,0
|
|
20240910,153600,47685900,25550,25550,25550,25550,0
|
|
20240910,153500,47685900,25550,25550,25550,25550,0
|
|
20240910,153400,47685900,25550,25550,25550,25550,0
|
|
20240910,153300,47685900,25550,25550,25550,25550,130
|
|
20240910,153200,47685900,25550,25550,25550,25550,0
|
|
20240910,153100,47685900,25550,25550,25550,25550,0
|
|
20240910,153000,47685900,25550,25550,25550,25550,130
|
|
20240910,152900,44364400,25800,25800,25800,25800,0
|
|
20240910,152800,44364400,25800,25800,25800,25800,0
|
|
20240910,152700,44364400,25800,25800,25800,25800,0
|
|
20240910,152600,44364400,25800,25800,25800,25800,0
|
|
20240910,152500,44364400,25800,25800,25800,25800,0
|
|
20240910,152400,44364400,25800,25800,25800,25800,0
|
|
20240910,152300,44364400,25800,25800,25800,25800,0
|
|
20240910,152200,44364400,25800,25800,25800,25800,0
|
|
20240910,152100,44364400,25800,25800,25800,25800,0
|
|
20240910,152000,44364400,25800,25800,25800,25800,0
|
|
20240910,151900,44364400,25800,25800,25800,25600,5
|
|
20240910,151800,44235800,25750,25750,25750,25750,0
|
|
20240910,151700,44235800,25750,25750,25750,25750,77
|
|
20240910,151600,42253050,25800,25800,25800,25800,0
|
|
20240910,151500,42253050,25800,25800,25800,25800,0
|
|
20240910,151400,42253050,25800,25700,25800,25550,457
|
|
20240910,151300,30550700,25650,25650,25650,25650,0
|
|
20240910,151200,30550700,25650,25650,25650,25650,0
|
|
20240910,151100,30550700,25650,25800,25800,25650,44
|
|
20240910,151000,29421950,25700,25700,25700,25700,0
|
|
20240910,150900,29421950,25700,25800,25800,25700,3
|
|
20240910,150800,29344750,25650,25650,25650,25650,0
|
|
20240910,150700,29344750,25650,25650,25650,25650,0
|
|
20240910,150600,29344750,25650,25650,25650,25650,0
|
|
20240910,150500,29344750,25650,25650,25650,25650,0
|
|
20240910,150400,29344750,25650,25650,25650,25650,29
|
|
20240910,150300,28600900,25850,25850,25850,25850,0
|
|
20240910,150200,28600900,25850,25850,25850,25850,0
|
|
20240910,150100,28600900,25850,25850,25850,25850,0
|
|
20240910,150000,28600900,25850,25850,25850,25850,0
|
|
20240910,145900,28600900,25850,25850,25850,25850,1
|
|
20240910,145800,28575050,25700,25700,25700,25700,0
|
|
20240910,145700,28575050,25700,25700,25700,25700,9
|
|
20240910,145600,28343750,25700,25700,25700,25700,0
|
|
20240910,145500,28343750,25700,25700,25700,25700,0
|
|
20240910,145400,28343750,25700,25700,25700,25700,0
|
|
20240910,145300,28343750,25700,25700,25700,25700,0
|
|
20240910,145200,28343750,25700,25700,25700,25700,0
|
|
20240910,145100,28343750,25700,25700,25700,25700,0
|
|
20240910,145000,28343750,25700,25700,25700,25700,0
|
|
20240910,144900,28343750,25700,25700,25700,25700,0
|
|
20240910,144800,28343750,25700,25700,25700,25700,0
|
|
20240910,144700,28343750,25700,25700,25700,25700,0
|
|
20240910,144600,28343750,25700,25700,25700,25700,0
|
|
20240910,144500,28343750,25700,25700,25700,25700,0
|
|
20240910,144400,28343750,25700,25700,25700,25700,0
|
|
20240910,144300,28343750,25700,25700,25700,25700,0
|
|
20240910,144200,28343750,25700,25700,25700,25700,0
|
|
20240910,144100,28343750,25700,25700,25700,25700,0
|
|
20240910,144000,28343750,25700,25700,25700,25700,0
|
|
20240910,143900,28343750,25700,25700,25700,25700,0
|
|
20240910,143800,28343750,25700,25700,25700,25700,0
|
|
20240910,143700,28343750,25700,25700,25700,25700,0
|
|
20240910,143600,28343750,25700,25700,25700,25700,0
|
|
20240910,143500,28343750,25700,25700,25700,25700,0
|
|
20240910,143400,28343750,25700,25700,25700,25700,0
|
|
20240910,143300,28343750,25700,25700,25700,25700,0
|
|
20240910,143200,28343750,25700,25700,25700,25700,0
|
|
20240910,143100,28343750,25700,25700,25700,25700,0
|
|
20240910,143000,28343750,25700,25700,25700,25700,39
|
|
20240910,142900,27341450,25700,25700,25700,25700,0
|
|
20240910,142800,27341450,25700,25700,25700,25700,0
|
|
20240910,142700,27341450,25700,25700,25700,25700,0
|
|
20240910,142600,27341450,25700,25700,25700,25700,0
|
|
20240910,142500,27341450,25700,25700,25700,25700,0
|
|
20240910,142400,27341450,25700,25700,25700,25700,0
|
|
20240910,142300,27341450,25700,25700,25700,25700,0
|
|
20240910,142200,27341450,25700,25700,25700,25700,0
|
|
20240910,142100,27341450,25700,25700,25700,25700,0
|
|
20240910,142000,27341450,25700,25700,25700,25700,0
|
|
20240910,141900,27341450,25700,25700,25700,25700,0
|
|
20240910,141800,27341450,25700,25700,25700,25700,27
|
|
20240910,141700,26647550,25900,25900,25900,25900,0
|
|
20240910,141600,26647550,25900,25900,25900,25900,0
|
|
20240910,141500,26647550,25900,25900,25900,25900,0
|
|
20240910,141400,26647550,25900,25900,25900,25900,0
|
|
20240910,141300,26647550,25900,25900,25900,25900,0
|
|
20240910,141200,26647550,25900,25900,25900,25900,4
|
|
20240910,141100,26543950,25900,25900,25900,25900,0
|
|
20240910,141000,26543950,25900,25900,25900,25900,0
|
|
20240910,140900,26543950,25900,25900,25900,25900,0
|
|
20240910,140800,26543950,25900,25900,25900,25900,0
|
|
20240910,140700,26543950,25900,25900,25900,25900,0
|
|
20240910,140600,26543950,25900,25900,25900,25900,0
|
|
20240910,140500,26543950,25900,25900,25900,25900,0
|
|
20240910,140400,26543950,25900,25900,25900,25900,0
|
|
20240910,140300,26543950,25900,25900,25900,25900,0
|
|
20240910,140200,26543950,25900,25900,25900,25900,0
|
|
20240910,140100,26543950,25900,25900,25900,25900,0
|
|
20240910,140000,26543950,25900,25900,25900,25900,1
|
|
20240910,135900,26518050,25900,25900,25900,25900,0
|
|
20240910,135800,26518050,25900,25900,25900,25900,0
|
|
20240910,135700,26518050,25900,25900,25900,25900,0
|
|
20240910,135600,26518050,25900,25900,25900,25900,0
|
|
20240910,135500,26518050,25900,25900,25900,25900,0
|
|
20240910,135400,26518050,25900,25900,25900,25900,0
|
|
20240910,135300,26518050,25900,25900,25900,25900,0
|
|
20240910,135200,26518050,25900,25900,25900,25900,0
|
|
20240910,135100,26518050,25900,25900,25900,25900,0
|
|
20240910,135000,26518050,25900,25900,25900,25900,0
|
|
20240910,134900,26518050,25900,25900,25900,25900,0
|
|
20240910,134800,26518050,25900,25900,25900,25900,0
|
|
20240910,134700,26518050,25900,25900,25900,25900,4
|
|
20240910,134600,26414450,25950,25950,25950,25950,0
|
|
20240910,134500,26414450,25950,25950,25950,25950,0
|
|
20240910,134400,26414450,25950,25950,25950,25950,0
|
|
20240910,134300,26414450,25950,25950,25950,25950,0
|
|
20240910,134200,26414450,25950,25950,25950,25950,0
|
|
20240910,134100,26414450,25950,25950,25950,25950,0
|
|
20240910,134000,26414450,25950,25950,25950,25950,2
|
|
20240910,133900,26362550,25950,25950,25950,25950,0
|
|
20240910,133800,26362550,25950,25950,25950,25950,0
|
|
20240910,133700,26362550,25950,25950,25950,25950,0
|
|
20240910,133600,26362550,25950,25950,25950,25950,0
|
|
20240910,133500,26362550,25950,25950,25950,25950,0
|
|
20240910,133400,26362550,25950,25950,25950,25950,4
|
|
20240910,133300,26258750,25900,25900,25900,25900,30
|
|
20240910,133200,25481750,25900,25900,25900,25900,139
|
|
20240910,133100,21881650,25700,25700,25700,25700,0
|
|
20240910,133000,21881650,25700,25700,25700,25700,0
|
|
20240910,132900,21881650,25700,25700,25700,25700,0
|
|
20240910,132800,21881650,25700,25700,25700,25700,0
|
|
20240910,132700,21881650,25700,25700,25700,25700,0
|
|
20240910,132600,21881650,25700,25700,25700,25700,0
|
|
20240910,132500,21881650,25700,25700,25700,25700,0
|
|
20240910,132400,21881650,25700,25700,25700,25700,0
|
|
20240910,132300,21881650,25700,25750,25750,25700,6
|
|
20240910,132200,21727400,25900,25900,25900,25900,0
|
|
20240910,132100,21727400,25900,25900,25900,25900,0
|
|
20240910,132000,21727400,25900,25900,25900,25900,0
|
|
20240910,131900,21727400,25900,25900,25900,25900,0
|
|
20240910,131800,21727400,25900,25900,25900,25900,0
|
|
20240910,131700,21727400,25900,25900,25900,25900,0
|
|
20240910,131600,21727400,25900,25900,25900,25900,0
|
|
20240910,131500,21727400,25900,25900,25900,25900,0
|
|
20240910,131400,21727400,25900,25900,25900,25900,0
|
|
20240910,131300,21727400,25900,25900,25900,25900,0
|
|
20240910,131200,21727400,25900,25900,25900,25900,0
|
|
20240910,131100,21727400,25900,25900,25900,25900,0
|
|
20240910,131000,21727400,25900,25900,25900,25900,0
|
|
20240910,130900,21727400,25900,25900,25900,25900,0
|
|
20240910,130800,21727400,25900,25900,25900,25900,0
|
|
20240910,130700,21727400,25900,25900,25900,25900,0
|
|
20240910,130600,21727400,25900,25900,25900,25900,0
|
|
20240910,130500,21727400,25900,25900,25900,25900,0
|
|
20240910,130400,21727400,25900,25900,25900,25900,0
|
|
20240910,130300,21727400,25900,25900,25900,25900,0
|
|
20240910,130200,21727400,25900,25900,25900,25900,0
|
|
20240910,130100,21727400,25900,25900,25900,25900,0
|
|
20240910,130000,21727400,25900,25900,25900,25900,0
|
|
20240910,125900,21727400,25900,25900,25900,25900,0
|
|
20240910,125800,21727400,25900,25900,25900,25900,0
|
|
20240910,125700,21727400,25900,25900,25900,25900,0
|
|
20240910,125600,21727400,25900,25900,25900,25900,0
|
|
20240910,125500,21727400,25900,25900,25900,25900,0
|
|
20240910,125400,21727400,25900,25900,25900,25900,0
|
|
20240910,125300,21727400,25900,25900,25900,25900,0
|
|
20240910,125200,21727400,25900,25900,25900,25900,0
|
|
20240910,125100,21727400,25900,25900,25900,25900,0
|
|
20240910,125000,21727400,25900,25900,25900,25900,0
|
|
20240910,124900,21727400,25900,25900,25900,25900,0
|
|
20240910,124800,21727400,25900,25900,25900,25900,0
|
|
20240910,124700,21727400,25900,25900,25900,25900,0
|
|
20240910,124600,21727400,25900,25900,25900,25900,0
|
|
20240910,124500,21727400,25900,25900,25900,25900,0
|
|
20240910,124400,21727400,25900,25900,25900,25900,0
|
|
20240910,124300,21727400,25900,25900,25900,25900,0
|
|
20240910,124200,21727400,25900,25900,25900,25900,0
|
|
20240910,124100,21727400,25900,25900,25900,25900,0
|
|
20240910,124000,21727400,25900,25900,25900,25900,0
|
|
20240910,123900,21727400,25900,25900,25900,25900,0
|
|
20240910,123800,21727400,25900,25900,25900,25900,0
|
|
20240910,123700,21727400,25900,25900,25900,25900,0
|
|
20240910,123600,21727400,25900,25900,25900,25900,0
|
|
20240910,123500,21727400,25900,25900,25900,25900,0
|
|
20240910,123400,21727400,25900,25900,25900,25900,0
|
|
20240910,123300,21727400,25900,25900,25900,25900,0
|
|
20240910,123200,21727400,25900,25900,25900,25900,0
|
|
20240910,123100,21727400,25900,25900,25900,25900,0
|
|
20240910,123000,21727400,25900,25900,25900,25900,1
|
|
20240910,122900,21701500,25950,25950,25950,25950,0
|
|
20240910,122800,21701500,25950,25950,25950,25950,0
|
|
20240910,122700,21701500,25950,25950,25950,25950,0
|
|
20240910,122600,21701500,25950,25950,25950,25950,0
|
|
20240910,122500,21701500,25950,25950,25950,25950,0
|
|
20240910,122400,21701500,25950,25950,25950,25950,0
|
|
20240910,122300,21701500,25950,25950,25950,25950,0
|
|
20240910,122200,21701500,25950,25950,25950,25950,0
|
|
20240910,122100,21701500,25950,25950,25950,25950,0
|
|
20240910,122000,21701500,25950,25950,25950,25950,0
|
|
20240910,121900,21701500,25950,25950,25950,25950,0
|
|
20240910,121800,21701500,25950,25950,25950,25950,0
|
|
20240910,121700,21701500,25950,25950,25950,25950,0
|
|
20240910,121600,21701500,25950,25950,25950,25950,0
|
|
20240910,121500,21701500,25950,25950,25950,25950,0
|
|
20240910,121400,21701500,25950,25950,25950,25950,0
|
|
20240910,121300,21701500,25950,25900,25950,25900,2
|
|
20240910,121200,21649650,25700,25700,25700,25700,1
|
|
20240910,121100,21623950,25650,25650,25650,25650,0
|
|
20240910,121000,21623950,25650,25650,25650,25650,0
|
|
20240910,120900,21623950,25650,25650,25650,25650,0
|
|
20240910,120800,21623950,25650,25650,25650,25650,0
|
|
20240910,120700,21623950,25650,25650,25650,25650,0
|
|
20240910,120600,21623950,25650,25650,25650,25650,0
|
|
20240910,120500,21623950,25650,25650,25650,25650,0
|
|
20240910,120400,21623950,25650,25650,25650,25650,0
|
|
20240910,120300,21623950,25650,25650,25650,25650,0
|
|
20240910,120200,21623950,25650,25650,25650,25650,0
|
|
20240910,120100,21623950,25650,25650,25650,25650,0
|
|
20240910,120000,21623950,25650,25650,25650,25650,0
|
|
20240910,115900,21623950,25650,25650,25650,25650,0
|
|
20240910,115800,21623950,25650,25650,25650,25650,0
|
|
20240910,115700,21623950,25650,25650,25650,25650,0
|
|
20240910,115600,21623950,25650,25650,25650,25650,30
|
|
20240910,115500,20854450,25650,25650,25650,25650,0
|
|
20240910,115400,20854450,25650,25650,25650,25650,0
|
|
20240910,115300,20854450,25650,25650,25650,25650,6
|
|
20240910,115200,20700550,25650,25650,25650,25650,0
|
|
20240910,115100,20700550,25650,25650,25650,25650,0
|
|
20240910,115000,20700550,25650,25650,25650,25650,0
|
|
20240910,114900,20700550,25650,25650,25650,25650,0
|
|
20240910,114800,20700550,25650,25650,25650,25650,0
|
|
20240910,114700,20700550,25650,25650,25650,25650,0
|
|
20240910,114600,20700550,25650,25650,25650,25650,0
|
|
20240910,114500,20700550,25650,25650,25650,25650,0
|
|
20240910,114400,20700550,25650,25650,25650,25650,0
|
|
20240910,114300,20700550,25650,25650,25650,25650,0
|
|
20240910,114200,20700550,25650,25650,25650,25650,0
|
|
20240910,114100,20700550,25650,25650,25650,25650,0
|
|
20240910,114000,20700550,25650,25650,25650,25650,0
|
|
20240910,113900,20700550,25650,25650,25650,25650,0
|
|
20240910,113800,20700550,25650,25650,25650,25650,0
|
|
20240910,113700,20700550,25650,25650,25650,25650,0
|
|
20240910,113600,20700550,25650,25650,25650,25650,4
|
|
20240910,113500,20597950,25800,25800,25800,25800,1
|
|
20240910,113400,20572150,25650,25650,25650,25650,0
|
|
20240910,113300,20572150,25650,25650,25650,25650,0
|
|
20240910,113200,20572150,25650,25650,25650,25650,0
|
|
20240910,113100,20572150,25650,25650,25650,25650,0
|
|
20240910,113000,20572150,25650,25650,25650,25650,0
|
|
20240910,112900,20572150,25650,25650,25650,25650,5
|
|
20240910,112800,20443900,25650,25650,25650,25650,4
|
|
20240910,112700,20341300,25700,25700,25700,25700,41
|
|
20240910,112600,19287600,25700,25700,25700,25700,4
|
|
20240910,112500,19184800,25700,25700,25700,25700,4
|
|
20240910,112400,19082000,25700,25700,25700,25700,1
|
|
20240910,112300,19056300,25800,25800,25800,25800,0
|
|
20240910,112200,19056300,25800,25800,25800,25800,0
|
|
20240910,112100,19056300,25800,25800,25800,25800,0
|
|
20240910,112000,19056300,25800,25800,25800,25800,0
|
|
20240910,111900,19056300,25800,25800,25800,25800,0
|
|
20240910,111800,19056300,25800,25800,25800,25800,0
|
|
20240910,111700,19056300,25800,25800,25800,25800,0
|
|
20240910,111600,19056300,25800,25800,25800,25800,0
|
|
20240910,111500,19056300,25800,25800,25800,25800,0
|
|
20240910,111400,19056300,25800,25800,25800,25800,0
|
|
20240910,111300,19056300,25800,25800,25800,25800,0
|
|
20240910,111200,19056300,25800,25800,25800,25800,50
|
|
20240910,111100,17766300,25750,25750,25750,25750,50
|
|
20240910,111000,16478800,25750,25750,25750,25750,0
|
|
20240910,110900,16478800,25750,25750,25750,25750,0
|
|
20240910,110800,16478800,25750,25750,25750,25750,0
|
|
20240910,110700,16478800,25750,25750,25750,25750,0
|
|
20240910,110600,16478800,25750,25750,25750,25750,0
|
|
20240910,110500,16478800,25750,25750,25750,25750,0
|
|
20240910,110400,16478800,25750,25750,25750,25750,0
|
|
20240910,110300,16478800,25750,25750,25750,25750,0
|
|
20240910,110200,16478800,25750,25750,25750,25750,0
|
|
20240910,110100,16478800,25750,25750,25750,25750,0
|
|
20240910,110000,16478800,25750,25750,25750,25750,0
|
|
20240910,105900,16478800,25750,25750,25750,25750,0
|
|
20240910,105800,16478800,25750,25750,25750,25750,0
|
|
20240910,105700,16478800,25750,25750,25750,25750,0
|
|
20240910,105600,16478800,25750,25750,25750,25750,0
|
|
20240910,105500,16478800,25750,25750,25750,25750,0
|
|
20240910,105400,16478800,25750,25750,25750,25750,0
|
|
20240910,105300,16478800,25750,25750,25750,25750,0
|
|
20240910,105200,16478800,25750,25750,25750,25750,50
|
|
20240910,105100,15191300,25700,25700,25700,25700,0
|
|
20240910,105000,15191300,25700,25700,25700,25700,0
|
|
20240910,104900,15191300,25700,25700,25700,25700,57
|
|
20240910,104800,13726400,25750,25750,25750,25750,38
|
|
20240910,104700,12747900,25750,25750,25750,25750,0
|
|
20240910,104600,12747900,25750,25750,25750,25750,20
|
|
20240910,104500,12232900,25800,25800,25800,25800,0
|
|
20240910,104400,12232900,25800,25800,25800,25800,0
|
|
20240910,104300,12232900,25800,25800,25800,25800,0
|
|
20240910,104200,12232900,25800,25800,25800,25800,0
|
|
20240910,104100,12232900,25800,25800,25800,25800,0
|
|
20240910,104000,12232900,25800,25800,25800,25800,0
|
|
20240910,103900,12232900,25800,25800,25800,25800,0
|
|
20240910,103800,12232900,25800,25800,25800,25800,0
|
|
20240910,103700,12232900,25800,25800,25800,25800,0
|
|
20240910,103600,12232900,25800,25800,25800,25800,0
|
|
20240910,103500,12232900,25800,25800,25800,25800,0
|
|
20240910,103400,12232900,25800,25800,25800,25800,1
|
|
20240910,103300,12207100,25800,25800,25800,25800,0
|
|
20240910,103200,12207100,25800,25800,25800,25800,0
|
|
20240910,103100,12207100,25800,25800,25800,25800,0
|
|
20240910,103000,12207100,25800,25800,25800,25800,0
|
|
20240910,102900,12207100,25800,25800,25800,25800,0
|
|
20240910,102800,12207100,25800,25800,25800,25800,0
|
|
20240910,102700,12207100,25800,25800,25800,25800,0
|
|
20240910,102600,12207100,25800,25800,25800,25800,0
|
|
20240910,102500,12207100,25800,25800,25800,25800,0
|
|
20240910,102400,12207100,25800,25800,25800,25800,50
|
|
20240910,102300,10917100,25700,25700,25700,25700,0
|
|
20240910,102200,10917100,25700,25700,25700,25700,0
|
|
20240910,102100,10917100,25700,25700,25700,25700,0
|
|
20240910,102000,10917100,25700,25700,25700,25700,0
|
|
20240910,101900,10917100,25700,25700,25700,25700,0
|
|
20240910,101800,10917100,25700,25700,25700,25700,0
|
|
20240910,101700,10917100,25700,25700,25700,25700,15
|
|
20240910,101600,10531600,25700,25700,25700,25700,1
|
|
20240910,101500,10505900,25800,25800,25800,25800,0
|
|
20240910,101400,10505900,25800,25800,25800,25800,0
|
|
20240910,101300,10505900,25800,25800,25800,25800,0
|
|
20240910,101200,10505900,25800,25800,25800,25800,0
|
|
20240910,101100,10505900,25800,25800,25800,25800,0
|
|
20240910,101000,10505900,25800,25800,25800,25800,0
|
|
20240910,100900,10505900,25800,25800,25800,25800,0
|
|
20240910,100800,10505900,25800,25800,25800,25800,0
|
|
20240910,100700,10505900,25800,25800,25800,25800,0
|
|
20240910,100600,10505900,25800,25800,25800,25800,0
|
|
20240910,100500,10505900,25800,25800,25800,25800,3
|
|
20240910,100400,10428500,25800,25800,25800,25800,10
|
|
20240910,100300,10170500,25950,25950,25950,25950,0
|
|
20240910,100200,10170500,25950,25950,25950,25950,0
|
|
20240910,100100,10170500,25950,25950,25950,25950,0
|
|
20240910,100000,10170500,25950,25950,25950,25950,0
|
|
20240910,095900,10170500,25950,25950,25950,25950,0
|
|
20240910,095800,10170500,25950,25950,25950,25950,0
|
|
20240910,095700,10170500,25950,25950,25950,25950,0
|
|
20240910,095600,10170500,25950,25950,25950,25950,0
|
|
20240910,095500,10170500,25950,25950,25950,25950,0
|
|
20240910,095400,10170500,25950,25950,25950,25950,0
|
|
20240910,095300,10170500,25950,25950,25950,25950,0
|
|
20240910,095200,10170500,25950,25950,25950,25950,1
|
|
20240910,095100,10144550,25900,25900,25900,25900,0
|
|
20240910,095000,10144550,25900,25900,25900,25900,0
|
|
20240910,094900,10144550,25900,25900,25900,25900,0
|
|
20240910,094800,10144550,25900,25900,25900,25900,0
|
|
20240910,094700,10144550,25900,25900,25900,25900,0
|
|
20240910,094600,10144550,25900,25900,25900,25900,0
|
|
20240910,094500,10144550,25900,25900,25900,25900,10
|
|
20240910,094400,9885550,25700,25700,25700,25700,0
|
|
20240910,094300,9885550,25700,25700,25700,25700,0
|
|
20240910,094200,9885550,25700,25750,25750,25700,21
|
|
20240910,094100,9345800,25750,25950,25950,25750,3
|
|
20240910,094000,9268150,25800,25800,25800,25800,0
|
|
20240910,093900,9268150,25800,25800,25800,25800,0
|
|
20240910,093800,9268150,25800,25800,25800,25800,0
|
|
20240910,093700,9268150,25800,25800,25800,25800,0
|
|
20240910,093600,9268150,25800,25800,25800,25800,10
|
|
20240910,093500,9010150,26000,26000,26000,26000,0
|
|
20240910,093400,9010150,26000,26000,26000,26000,0
|
|
20240910,093300,9010150,26000,26000,26000,26000,0
|
|
20240910,093200,9010150,26000,26000,26000,26000,0
|
|
20240910,093100,9010150,26000,26000,26000,26000,0
|
|
20240910,093000,9010150,26000,26000,26000,26000,0
|
|
20240910,092900,9010150,26000,26000,26000,26000,0
|
|
20240910,092800,9010150,26000,26000,26000,26000,0
|
|
20240910,092700,9010150,26000,26000,26000,26000,0
|
|
20240910,092600,9010150,26000,26000,26000,26000,0
|
|
20240910,092500,9010150,26000,25900,26000,25900,27
|
|
20240910,092400,8308350,25900,25900,25900,25900,0
|
|
20240910,092300,8308350,25900,25750,25900,25750,19
|
|
20240910,092200,7818950,25750,25750,25750,25750,5
|
|
20240910,092100,7690200,25750,25750,25750,25750,0
|
|
20240910,092000,7690200,25750,25750,25750,25750,0
|
|
20240910,091900,7690200,25750,25750,25750,25750,0
|
|
20240910,091800,7690200,25750,25750,25750,25750,10
|
|
20240910,091700,7432700,25700,25700,25700,25700,0
|
|
20240910,091600,7432700,25700,25700,25700,25700,0
|
|
20240910,091500,7432700,25700,25700,25700,25700,0
|
|
20240910,091400,7432700,25700,25700,25700,25700,0
|
|
20240910,091300,7432700,25700,25700,25700,25700,0
|
|
20240910,091200,7432700,25700,25700,25700,25700,0
|
|
20240910,091100,7432700,25700,25700,25700,25700,2
|
|
20240910,091000,7381300,25700,25700,25700,25700,0
|
|
20240910,090900,7381300,25700,25700,25700,25700,0
|
|
20240910,090800,7381300,25700,25700,25700,25700,0
|
|
20240910,090700,7381300,25700,25700,25700,25700,0
|
|
20240910,090600,7381300,25700,25750,25750,25700,142
|
|
20240910,090500,3725400,25750,25750,25750,25750,0
|
|
20240910,090400,3725400,25750,25750,25750,25750,0
|
|
20240910,090300,3725400,25750,25750,25750,25750,1
|
|
20240910,090200,3699650,26300,26300,26300,26300,3
|
|
20240910,090100,3620750,26450,26400,26450,26400,3
|
|
20240910,090000,3541450,25700,26000,26500,25700,136
|