585 lines
30 KiB
CSV
585 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,184200,158126900,55700,55700,55700,55700,15
|
|
20240905,184100,158126900,55700,55700,55700,55700,0
|
|
20240905,184000,158126900,55700,55700,55700,55700,0
|
|
20240905,183900,158126900,55700,55700,55700,55700,0
|
|
20240905,183800,158126900,55700,55700,55700,55700,0
|
|
20240905,183700,158126900,55700,55700,55700,55700,0
|
|
20240905,183600,158126900,55700,55700,55700,55700,0
|
|
20240905,183500,158126900,55700,55700,55700,55700,0
|
|
20240905,183400,158126900,55700,55700,55700,55700,0
|
|
20240905,183300,158126900,55700,55700,55700,55700,0
|
|
20240905,183200,158126900,55700,55700,55700,55700,0
|
|
20240905,183100,158126900,55700,55700,55700,55700,0
|
|
20240905,183000,158126900,55700,55700,55700,55700,0
|
|
20240905,182900,158126900,55700,55700,55700,55700,0
|
|
20240905,182800,158126900,55700,55700,55700,55700,0
|
|
20240905,182700,158126900,55700,55700,55700,55700,0
|
|
20240905,182600,158126900,55700,55700,55700,55700,0
|
|
20240905,182500,158126900,55700,55700,55700,55700,0
|
|
20240905,182400,158126900,55700,55700,55700,55700,0
|
|
20240905,182300,158126900,55700,55700,55700,55700,0
|
|
20240905,182200,158126900,55700,55700,55700,55700,0
|
|
20240905,182100,158126900,55700,55700,55700,55700,0
|
|
20240905,182000,158126900,55700,55700,55700,55700,0
|
|
20240905,181900,158126900,55700,55700,55700,55700,0
|
|
20240905,181800,158126900,55700,55700,55700,55700,0
|
|
20240905,181700,158126900,55700,55700,55700,55700,0
|
|
20240905,181600,158126900,55700,55700,55700,55700,0
|
|
20240905,181500,158126900,55700,55700,55700,55700,0
|
|
20240905,181400,158126900,55700,55700,55700,55700,0
|
|
20240905,181300,158126900,55700,55700,55700,55700,0
|
|
20240905,181200,158126900,55700,55700,55700,55700,15
|
|
20240905,181100,158126900,55700,55700,55700,55700,0
|
|
20240905,181000,158126900,55700,55700,55700,55700,0
|
|
20240905,180900,158126900,55700,55700,55700,55700,0
|
|
20240905,180800,158126900,55700,55700,55700,55700,0
|
|
20240905,180700,158126900,55700,55700,55700,55700,0
|
|
20240905,180600,158126900,55700,55700,55700,55700,0
|
|
20240905,180500,158126900,55700,55700,55700,55700,0
|
|
20240905,180400,158126900,55700,55700,55700,55700,0
|
|
20240905,180300,158126900,55700,55700,55700,55700,0
|
|
20240905,180200,158126900,55700,55700,55700,55700,0
|
|
20240905,180100,158126900,55700,55700,55700,55700,0
|
|
20240905,180000,158126900,55700,55700,55700,55700,0
|
|
20240905,175900,158126900,55700,55700,55700,55700,0
|
|
20240905,175800,158126900,55700,55700,55700,55700,0
|
|
20240905,175700,158126900,55700,55700,55700,55700,0
|
|
20240905,175600,158126900,55700,55700,55700,55700,0
|
|
20240905,175500,158126900,55700,55700,55700,55700,0
|
|
20240905,175400,158126900,55700,55700,55700,55700,0
|
|
20240905,175300,158126900,55700,55700,55700,55700,0
|
|
20240905,175200,158126900,55700,55700,55700,55700,0
|
|
20240905,175100,158126900,55700,55700,55700,55700,0
|
|
20240905,175000,158126900,55700,55700,55700,55700,0
|
|
20240905,174900,158126900,55700,55700,55700,55700,0
|
|
20240905,174800,158126900,55700,55700,55700,55700,0
|
|
20240905,174700,158126900,55700,55700,55700,55700,0
|
|
20240905,174600,158126900,55700,55700,55700,55700,0
|
|
20240905,174500,158126900,55700,55700,55700,55700,0
|
|
20240905,174400,158126900,55700,55700,55700,55700,0
|
|
20240905,174300,158126900,55700,55700,55700,55700,0
|
|
20240905,174200,158126900,55700,55700,55700,55700,15
|
|
20240905,174100,158126900,55700,55700,55700,55700,0
|
|
20240905,174000,158126900,55700,55700,55700,55700,0
|
|
20240905,173900,158126900,55700,55700,55700,55700,0
|
|
20240905,173800,158126900,55700,55700,55700,55700,0
|
|
20240905,173700,158126900,55700,55700,55700,55700,0
|
|
20240905,173600,158126900,55700,55700,55700,55700,0
|
|
20240905,173500,158126900,55700,55700,55700,55700,0
|
|
20240905,173400,158126900,55700,55700,55700,55700,0
|
|
20240905,173300,158126900,55700,55700,55700,55700,0
|
|
20240905,173200,158126900,55700,55700,55700,55700,0
|
|
20240905,173100,158126900,55700,55700,55700,55700,0
|
|
20240905,173000,158126900,55700,55700,55700,55700,0
|
|
20240905,172900,158126900,55700,55700,55700,55700,0
|
|
20240905,172800,158126900,55700,55700,55700,55700,0
|
|
20240905,172700,158126900,55700,55700,55700,55700,0
|
|
20240905,172600,158126900,55700,55700,55700,55700,0
|
|
20240905,172500,158126900,55700,55700,55700,55700,0
|
|
20240905,172400,158126900,55700,55700,55700,55700,0
|
|
20240905,172300,158126900,55700,55700,55700,55700,0
|
|
20240905,172200,158126900,55700,55700,55700,55700,0
|
|
20240905,172100,158126900,55700,55700,55700,55700,0
|
|
20240905,172000,158126900,55700,55700,55700,55700,0
|
|
20240905,171900,158126900,55700,55700,55700,55700,0
|
|
20240905,171800,158126900,55700,55700,55700,55700,0
|
|
20240905,171700,158126900,55700,55700,55700,55700,0
|
|
20240905,171600,158126900,55700,55700,55700,55700,0
|
|
20240905,171500,158126900,55700,55700,55700,55700,0
|
|
20240905,171400,158126900,55700,55700,55700,55700,0
|
|
20240905,171300,158126900,55700,55700,55700,55700,0
|
|
20240905,171200,158126900,55700,55700,55700,55700,15
|
|
20240905,171100,158126900,55700,55700,55700,55700,0
|
|
20240905,171000,158126900,55700,55700,55700,55700,0
|
|
20240905,170900,158126900,55700,55700,55700,55700,0
|
|
20240905,170800,158126900,55700,55700,55700,55700,0
|
|
20240905,170700,158126900,55700,55700,55700,55700,0
|
|
20240905,170600,158126900,55700,55700,55700,55700,0
|
|
20240905,170500,158126900,55700,55700,55700,55700,0
|
|
20240905,170400,158126900,55700,55700,55700,55700,0
|
|
20240905,170300,158126900,55700,55700,55700,55700,0
|
|
20240905,170200,158126900,55700,55700,55700,55700,0
|
|
20240905,170100,158126900,55700,55700,55700,55700,0
|
|
20240905,170000,158126900,55700,55700,55700,55700,0
|
|
20240905,165900,158126900,55700,55700,55700,55700,0
|
|
20240905,165800,158126900,55700,55700,55700,55700,0
|
|
20240905,165700,158126900,55700,55700,55700,55700,0
|
|
20240905,165600,158126900,55700,55700,55700,55700,0
|
|
20240905,165500,158126900,55700,55700,55700,55700,0
|
|
20240905,165400,158126900,55700,55700,55700,55700,0
|
|
20240905,165300,158126900,55700,55700,55700,55700,0
|
|
20240905,165200,158126900,55700,55700,55700,55700,0
|
|
20240905,165100,158126900,55700,55700,55700,55700,0
|
|
20240905,165000,158126900,55700,55700,55700,55700,0
|
|
20240905,164900,158126900,55700,55700,55700,55700,0
|
|
20240905,164800,158126900,55700,55700,55700,55700,0
|
|
20240905,164700,158126900,55700,55700,55700,55700,0
|
|
20240905,164600,158126900,55700,55700,55700,55700,0
|
|
20240905,164500,158126900,55700,55700,55700,55700,0
|
|
20240905,164400,158126900,55700,55700,55700,55700,0
|
|
20240905,164300,158126900,55700,55700,55700,55700,0
|
|
20240905,164200,158126900,55700,55700,55700,55700,15
|
|
20240905,164100,158126900,55700,55700,55700,55700,0
|
|
20240905,164000,158126900,55700,55700,55700,55700,0
|
|
20240905,163900,158126900,55700,55700,55700,55700,0
|
|
20240905,163800,158126900,55700,55700,55700,55700,0
|
|
20240905,163700,158126900,55700,55700,55700,55700,0
|
|
20240905,163600,158126900,55700,55700,55700,55700,0
|
|
20240905,163500,158126900,55700,55700,55700,55700,0
|
|
20240905,163400,158126900,55700,55700,55700,55700,0
|
|
20240905,163300,158126900,55700,55700,55700,55700,0
|
|
20240905,163200,158126900,55700,55700,55700,55700,0
|
|
20240905,163100,158126900,55700,55700,55700,55700,0
|
|
20240905,163000,158126900,55700,55700,55700,55700,0
|
|
20240905,162900,158126900,55700,55700,55700,55700,0
|
|
20240905,162800,158126900,55700,55700,55700,55700,0
|
|
20240905,162700,158126900,55700,55700,55700,55700,0
|
|
20240905,162600,158126900,55700,55700,55700,55700,0
|
|
20240905,162500,158126900,55700,55700,55700,55700,0
|
|
20240905,162400,158126900,55700,55700,55700,55700,0
|
|
20240905,162300,158126900,55700,55700,55700,55700,0
|
|
20240905,162200,158126900,55700,55700,55700,55700,0
|
|
20240905,162100,158126900,55700,55700,55700,55700,0
|
|
20240905,162000,158126900,55700,55700,55700,55700,0
|
|
20240905,161900,158126900,55700,55700,55700,55700,0
|
|
20240905,161800,158126900,55700,55700,55700,55700,0
|
|
20240905,161700,158126900,55700,55700,55700,55700,0
|
|
20240905,161600,158126900,55700,55700,55700,55700,0
|
|
20240905,161500,158126900,55700,55700,55700,55700,0
|
|
20240905,161400,158126900,55700,55700,55700,55700,0
|
|
20240905,161300,158126900,55700,55700,55700,55700,0
|
|
20240905,161200,158126900,55700,55700,55700,55700,15
|
|
20240905,161100,158126900,55700,55700,55700,55700,0
|
|
20240905,161000,158126900,55700,55700,55700,55700,0
|
|
20240905,160900,158126900,55700,55700,55700,55700,0
|
|
20240905,160800,158126900,55700,55700,55700,55700,0
|
|
20240905,160700,158126900,55700,55700,55700,55700,0
|
|
20240905,160600,158126900,55700,55700,55700,55700,0
|
|
20240905,160500,158126900,55700,55700,55700,55700,0
|
|
20240905,160400,158126900,55700,55700,55700,55700,0
|
|
20240905,160300,158126900,55700,55700,55700,55700,0
|
|
20240905,160200,158126900,55700,55700,55700,55700,0
|
|
20240905,160100,158126900,55700,55700,55700,55700,0
|
|
20240905,160000,158126900,55700,55700,55700,55700,0
|
|
20240905,155900,158126900,55700,55700,55700,55700,0
|
|
20240905,155800,158126900,55700,55700,55700,55700,0
|
|
20240905,155700,158126900,55700,55700,55700,55700,0
|
|
20240905,155600,158126900,55700,55700,55700,55700,0
|
|
20240905,155500,158126900,55700,55700,55700,55700,0
|
|
20240905,155400,158126900,55700,55700,55700,55700,0
|
|
20240905,155300,158126900,55700,55700,55700,55700,0
|
|
20240905,155200,158126900,55700,55700,55700,55700,0
|
|
20240905,155100,158126900,55700,55700,55700,55700,0
|
|
20240905,155000,158126900,55700,55700,55700,55700,0
|
|
20240905,154900,158126900,55700,55700,55700,55700,0
|
|
20240905,154800,158126900,55700,55700,55700,55700,0
|
|
20240905,154700,158126900,55700,55700,55700,55700,0
|
|
20240905,154600,158126900,55700,55700,55700,55700,0
|
|
20240905,154500,158126900,55700,55700,55700,55700,0
|
|
20240905,154400,158126900,55700,55700,55700,55700,0
|
|
20240905,154300,158126900,55700,55700,55700,55700,0
|
|
20240905,154200,158126900,55700,55700,55700,55700,15
|
|
20240905,154100,158126900,55700,55700,55700,55700,0
|
|
20240905,154000,158126900,55700,55700,55700,55700,0
|
|
20240905,153900,158126900,55700,55700,55700,55700,0
|
|
20240905,153800,158126900,55700,55700,55700,55700,0
|
|
20240905,153700,158126900,55700,55700,55700,55700,0
|
|
20240905,153600,158126900,55700,55700,55700,55700,0
|
|
20240905,153500,158126900,55700,55700,55700,55700,0
|
|
20240905,153400,158126900,55700,55700,55700,55700,0
|
|
20240905,153300,158126900,55700,55700,55700,55700,0
|
|
20240905,153200,158126900,55700,55700,55700,55700,0
|
|
20240905,153100,158126900,55700,55700,55700,55700,0
|
|
20240905,153000,158126900,55700,55700,55700,55700,15
|
|
20240905,152900,157291400,55600,55600,55600,55600,0
|
|
20240905,152800,157291400,55600,55600,55600,55600,0
|
|
20240905,152700,157291400,55600,55600,55600,55600,0
|
|
20240905,152600,157291400,55600,55600,55600,55600,0
|
|
20240905,152500,157291400,55600,55600,55600,55600,0
|
|
20240905,152400,157291400,55600,55600,55600,55600,0
|
|
20240905,152300,157291400,55600,55600,55600,55600,0
|
|
20240905,152200,157291400,55600,55600,55600,55600,0
|
|
20240905,152100,157291400,55600,55600,55600,55600,0
|
|
20240905,152000,157291400,55600,55600,55600,55600,0
|
|
20240905,151900,157291400,55600,55600,55700,55600,29
|
|
20240905,151800,155678700,55000,55000,55000,55000,0
|
|
20240905,151700,155678700,55000,55000,55000,55000,0
|
|
20240905,151600,155678700,55000,55000,55000,55000,0
|
|
20240905,151500,155678700,55000,55000,55000,55000,1
|
|
20240905,151400,155623700,55700,55700,55700,55700,0
|
|
20240905,151300,155623700,55700,55700,55700,55700,0
|
|
20240905,151200,155623700,55700,55700,55700,55700,0
|
|
20240905,151100,155623700,55700,55700,55700,55700,0
|
|
20240905,151000,155623700,55700,55700,55700,55700,0
|
|
20240905,150900,155623700,55700,55700,55700,55700,0
|
|
20240905,150800,155623700,55700,55700,55700,55700,0
|
|
20240905,150700,155623700,55700,55700,55700,55700,0
|
|
20240905,150600,155623700,55700,55700,55700,55700,0
|
|
20240905,150500,155623700,55700,55700,55700,55700,0
|
|
20240905,150400,155623700,55700,55700,55700,55700,0
|
|
20240905,150300,155623700,55700,55700,55700,55700,0
|
|
20240905,150200,155623700,55700,55700,55700,55700,0
|
|
20240905,150100,155623700,55700,55200,55700,55200,2
|
|
20240905,150000,155512800,55200,55200,55200,55200,1
|
|
20240905,145900,155457600,55700,55700,55700,55700,0
|
|
20240905,145800,155457600,55700,55700,55700,55700,0
|
|
20240905,145700,155457600,55700,55700,55700,55700,0
|
|
20240905,145600,155457600,55700,55700,55700,55700,0
|
|
20240905,145500,155457600,55700,55700,55700,55700,0
|
|
20240905,145400,155457600,55700,55700,55700,55700,0
|
|
20240905,145300,155457600,55700,55700,55700,55700,0
|
|
20240905,145200,155457600,55700,55700,55700,55700,0
|
|
20240905,145100,155457600,55700,55700,55700,55700,0
|
|
20240905,145000,155457600,55700,55700,55700,55700,0
|
|
20240905,144900,155457600,55700,55700,55700,55700,0
|
|
20240905,144800,155457600,55700,55700,55700,55700,10
|
|
20240905,144700,154900600,55800,55600,55800,55600,312
|
|
20240905,144600,137501100,55800,54500,55800,54500,200
|
|
20240905,144500,126477400,54500,54500,54500,54500,0
|
|
20240905,144400,126477400,54500,54500,54500,54500,0
|
|
20240905,144300,126477400,54500,54500,54500,54500,0
|
|
20240905,144200,126477400,54500,54500,54500,54500,0
|
|
20240905,144100,126477400,54500,54500,54500,54500,0
|
|
20240905,144000,126477400,54500,54500,54500,54500,0
|
|
20240905,143900,126477400,54500,54500,54500,54500,0
|
|
20240905,143800,126477400,54500,54500,54500,54500,0
|
|
20240905,143700,126477400,54500,54500,54500,54500,0
|
|
20240905,143600,126477400,54500,54500,54500,54500,0
|
|
20240905,143500,126477400,54500,54500,54500,54500,0
|
|
20240905,143400,126477400,54500,54500,54500,54500,0
|
|
20240905,143300,126477400,54500,54500,54500,54500,0
|
|
20240905,143200,126477400,54500,54500,54500,54500,0
|
|
20240905,143100,126477400,54500,54500,54500,54500,0
|
|
20240905,143000,126477400,54500,54500,54500,54500,0
|
|
20240905,142900,126477400,54500,54500,54500,54500,0
|
|
20240905,142800,126477400,54500,54500,54500,54500,0
|
|
20240905,142700,126477400,54500,54500,54500,54500,0
|
|
20240905,142600,126477400,54500,54500,54500,54500,0
|
|
20240905,142500,126477400,54500,54500,54500,54500,0
|
|
20240905,142400,126477400,54500,54500,54500,54500,0
|
|
20240905,142300,126477400,54500,54500,54500,54500,0
|
|
20240905,142200,126477400,54500,54500,54500,54500,0
|
|
20240905,142100,126477400,54500,54500,54500,54500,0
|
|
20240905,142000,126477400,54500,54500,54500,54500,0
|
|
20240905,141900,126477400,54500,54500,54500,54500,0
|
|
20240905,141800,126477400,54500,54500,54500,54500,0
|
|
20240905,141700,126477400,54500,54500,54500,54500,0
|
|
20240905,141600,126477400,54500,54500,54500,54500,0
|
|
20240905,141500,126477400,54500,54500,54500,54500,0
|
|
20240905,141400,126477400,54500,54500,54500,54500,0
|
|
20240905,141300,126477400,54500,54500,54500,54500,0
|
|
20240905,141200,126477400,54500,54500,54500,54500,0
|
|
20240905,141100,126477400,54500,54500,54500,54500,0
|
|
20240905,141000,126477400,54500,54500,54500,54500,1
|
|
20240905,140900,126422900,54500,54500,54500,54500,0
|
|
20240905,140800,126422900,54500,54500,54500,54500,0
|
|
20240905,140700,126422900,54500,54500,54500,54500,0
|
|
20240905,140600,126422900,54500,54500,54500,54500,0
|
|
20240905,140500,126422900,54500,54500,54500,54500,0
|
|
20240905,140400,126422900,54500,54500,54500,54500,0
|
|
20240905,140300,126422900,54500,54500,54500,54500,0
|
|
20240905,140200,126422900,54500,54500,54500,54500,0
|
|
20240905,140100,126422900,54500,54500,54500,54500,0
|
|
20240905,140000,126422900,54500,54500,54500,54500,0
|
|
20240905,135900,126422900,54500,54500,54500,54500,4
|
|
20240905,135800,126204900,54500,54500,54500,54500,0
|
|
20240905,135700,126204900,54500,54500,54500,54500,0
|
|
20240905,135600,126204900,54500,54500,54500,54500,10
|
|
20240905,135500,125659900,54500,54500,54500,54500,0
|
|
20240905,135400,125659900,54500,54500,54500,54500,0
|
|
20240905,135300,125659900,54500,54500,54500,54500,0
|
|
20240905,135200,125659900,54500,54500,54500,54500,0
|
|
20240905,135100,125659900,54500,54500,54500,54500,0
|
|
20240905,135000,125659900,54500,54500,54500,54500,0
|
|
20240905,134900,125659900,54500,54500,54500,54500,0
|
|
20240905,134800,125659900,54500,54500,54500,54500,0
|
|
20240905,134700,125659900,54500,54500,54500,54500,0
|
|
20240905,134600,125659900,54500,54500,54500,54500,0
|
|
20240905,134500,125659900,54500,54500,54500,54500,0
|
|
20240905,134400,125659900,54500,54500,54500,54500,0
|
|
20240905,134300,125659900,54500,54500,54500,54500,0
|
|
20240905,134200,125659900,54500,54500,54500,54500,0
|
|
20240905,134100,125659900,54500,54500,54500,54500,0
|
|
20240905,134000,125659900,54500,54500,54500,54500,0
|
|
20240905,133900,125659900,54500,54500,54500,54500,0
|
|
20240905,133800,125659900,54500,54500,54500,54500,0
|
|
20240905,133700,125659900,54500,54500,54500,54500,0
|
|
20240905,133600,125659900,54500,54500,54500,54500,0
|
|
20240905,133500,125659900,54500,54500,54500,54500,0
|
|
20240905,133400,125659900,54500,54500,54500,54500,0
|
|
20240905,133300,125659900,54500,54500,54500,54500,0
|
|
20240905,133200,125659900,54500,54500,54500,54500,0
|
|
20240905,133100,125659900,54500,54500,54500,54500,0
|
|
20240905,133000,125659900,54500,54500,54500,54500,0
|
|
20240905,132900,125659900,54500,54500,54500,54500,0
|
|
20240905,132800,125659900,54500,54500,54500,54500,0
|
|
20240905,132700,125659900,54500,54500,54500,54500,0
|
|
20240905,132600,125659900,54500,54500,54500,54500,0
|
|
20240905,132500,125659900,54500,54500,54500,54500,0
|
|
20240905,132400,125659900,54500,54500,54500,54500,0
|
|
20240905,132300,125659900,54500,54500,54500,54500,0
|
|
20240905,132200,125659900,54500,54500,54500,54500,0
|
|
20240905,132100,125659900,54500,54500,54500,54500,0
|
|
20240905,132000,125659900,54500,54500,54500,54500,0
|
|
20240905,131900,125659900,54500,54500,54500,54500,0
|
|
20240905,131800,125659900,54500,54500,54500,54500,0
|
|
20240905,131700,125659900,54500,54500,54500,54500,0
|
|
20240905,131600,125659900,54500,54500,54500,54500,0
|
|
20240905,131500,125659900,54500,54500,54500,54500,0
|
|
20240905,131400,125659900,54500,54500,54500,54500,0
|
|
20240905,131300,125659900,54500,54500,54500,54500,0
|
|
20240905,131200,125659900,54500,54500,54500,54500,0
|
|
20240905,131100,125659900,54500,54500,54500,54500,0
|
|
20240905,131000,125659900,54500,54500,54500,54500,0
|
|
20240905,130900,125659900,54500,54500,54500,54500,0
|
|
20240905,130800,125659900,54500,54500,54500,54500,0
|
|
20240905,130700,125659900,54500,54500,54500,54500,0
|
|
20240905,130600,125659900,54500,54500,54500,54500,0
|
|
20240905,130500,125659900,54500,54500,54500,54500,0
|
|
20240905,130400,125659900,54500,54500,54500,54500,0
|
|
20240905,130300,125659900,54500,54500,54500,54500,0
|
|
20240905,130200,125659900,54500,54500,54500,54500,0
|
|
20240905,130100,125659900,54500,54500,54500,54500,0
|
|
20240905,130000,125659900,54500,54500,54500,54500,7
|
|
20240905,125900,125278400,54200,54200,54200,54200,0
|
|
20240905,125800,125278400,54200,54200,54200,54200,0
|
|
20240905,125700,125278400,54200,54200,54200,54200,0
|
|
20240905,125600,125278400,54200,54200,54200,54200,1
|
|
20240905,125500,125224200,54200,54200,54200,54200,0
|
|
20240905,125400,125224200,54200,54200,54200,54200,5
|
|
20240905,125300,124953200,54200,54300,54300,54200,24
|
|
20240905,125200,123651900,54700,54700,54700,54700,0
|
|
20240905,125100,123651900,54700,54700,54700,54700,0
|
|
20240905,125000,123651900,54700,54700,54700,54700,0
|
|
20240905,124900,123651900,54700,54700,54700,54700,0
|
|
20240905,124800,123651900,54700,54500,54700,54500,50
|
|
20240905,124700,120922900,54300,54300,54300,54300,0
|
|
20240905,124600,120922900,54300,54300,54300,54300,0
|
|
20240905,124500,120922900,54300,54300,54300,54300,0
|
|
20240905,124400,120922900,54300,54300,54300,54300,0
|
|
20240905,124300,120922900,54300,54300,54300,54300,0
|
|
20240905,124200,120922900,54300,54300,54300,54300,0
|
|
20240905,124100,120922900,54300,54300,54300,54300,0
|
|
20240905,124000,120922900,54300,54300,54300,54300,0
|
|
20240905,123900,120922900,54300,54300,54300,54300,0
|
|
20240905,123800,120922900,54300,54300,54300,54300,0
|
|
20240905,123700,120922900,54300,54400,54400,54300,30
|
|
20240905,123600,119293600,54700,54700,54700,54700,0
|
|
20240905,123500,119293600,54700,54700,54700,54700,0
|
|
20240905,123400,119293600,54700,54700,54700,54700,0
|
|
20240905,123300,119293600,54700,54700,54700,54700,0
|
|
20240905,123200,119293600,54700,54700,54700,54700,0
|
|
20240905,123100,119293600,54700,54700,54700,54700,0
|
|
20240905,123000,119293600,54700,54700,54700,54700,0
|
|
20240905,122900,119293600,54700,54700,54700,54700,0
|
|
20240905,122800,119293600,54700,54700,54700,54700,0
|
|
20240905,122700,119293600,54700,54700,54700,54700,0
|
|
20240905,122600,119293600,54700,54700,54700,54700,0
|
|
20240905,122500,119293600,54700,54700,54700,54700,0
|
|
20240905,122400,119293600,54700,54700,54700,54700,0
|
|
20240905,122300,119293600,54700,54700,54700,54700,0
|
|
20240905,122200,119293600,54700,54700,54700,54700,0
|
|
20240905,122100,119293600,54700,54700,54700,54700,0
|
|
20240905,122000,119293600,54700,54700,54700,54700,0
|
|
20240905,121900,119293600,54700,54700,54700,54700,0
|
|
20240905,121800,119293600,54700,54700,54700,54700,0
|
|
20240905,121700,119293600,54700,54600,54700,54600,2
|
|
20240905,121600,119184300,54500,54500,54500,54500,0
|
|
20240905,121500,119184300,54500,54600,54600,54500,4
|
|
20240905,121400,118966100,54700,54700,54700,54700,0
|
|
20240905,121300,118966100,54700,54700,54700,54700,0
|
|
20240905,121200,118966100,54700,54700,54700,54700,0
|
|
20240905,121100,118966100,54700,54700,54700,54700,0
|
|
20240905,121000,118966100,54700,54700,54700,54700,0
|
|
20240905,120900,118966100,54700,54700,54700,54700,0
|
|
20240905,120800,118966100,54700,54700,54700,54700,0
|
|
20240905,120700,118966100,54700,54700,54700,54700,0
|
|
20240905,120600,118966100,54700,54700,54700,54700,0
|
|
20240905,120500,118966100,54700,54700,54700,54700,0
|
|
20240905,120400,118966100,54700,54700,54700,54700,0
|
|
20240905,120300,118966100,54700,54700,54700,54700,0
|
|
20240905,120200,118966100,54700,54700,54700,54700,0
|
|
20240905,120100,118966100,54700,54700,54700,54700,0
|
|
20240905,120000,118966100,54700,54700,54700,54700,0
|
|
20240905,115900,118966100,54700,54700,54700,54700,0
|
|
20240905,115800,118966100,54700,54700,54700,54700,0
|
|
20240905,115700,118966100,54700,54700,54700,54700,0
|
|
20240905,115600,118966100,54700,54700,54700,54700,0
|
|
20240905,115500,118966100,54700,54700,54700,54700,0
|
|
20240905,115400,118966100,54700,54700,54700,54700,0
|
|
20240905,115300,118966100,54700,54700,54700,54700,0
|
|
20240905,115200,118966100,54700,54700,54700,54700,1
|
|
20240905,115100,118911400,54600,54600,54600,54600,2
|
|
20240905,115000,118802200,54600,54600,54600,54600,0
|
|
20240905,114900,118802200,54600,54600,54600,54600,2
|
|
20240905,114800,118693000,54700,54500,54700,54500,2
|
|
20240905,114700,118583800,54600,54600,54600,54600,0
|
|
20240905,114600,118583800,54600,54600,54600,54600,94
|
|
20240905,114500,113451400,54700,55400,55400,54700,249
|
|
20240905,114400,99776500,55600,55600,55600,55600,0
|
|
20240905,114300,99776500,55600,55600,55600,55600,1
|
|
20240905,114200,99720900,55300,55300,55300,55300,0
|
|
20240905,114100,99720900,55300,55300,55300,55300,0
|
|
20240905,114000,99720900,55300,55300,55300,55300,0
|
|
20240905,113900,99720900,55300,55300,55300,55300,0
|
|
20240905,113800,99720900,55300,55300,55300,55300,0
|
|
20240905,113700,99720900,55300,55300,55300,55300,0
|
|
20240905,113600,99720900,55300,55300,55300,55300,0
|
|
20240905,113500,99720900,55300,55300,55300,55300,0
|
|
20240905,113400,99720900,55300,55300,55300,55300,0
|
|
20240905,113300,99720900,55300,55300,55300,55300,0
|
|
20240905,113200,99720900,55300,55300,55300,55300,0
|
|
20240905,113100,99720900,55300,55300,55300,55300,0
|
|
20240905,113000,99720900,55300,55300,55300,55300,0
|
|
20240905,112900,99720900,55300,55300,55300,55300,2
|
|
20240905,112800,99610300,55700,55700,55700,55700,0
|
|
20240905,112700,99610300,55700,55700,55700,55700,0
|
|
20240905,112600,99610300,55700,55700,55700,55700,0
|
|
20240905,112500,99610300,55700,55700,55700,55700,0
|
|
20240905,112400,99610300,55700,55700,55700,55700,0
|
|
20240905,112300,99610300,55700,55700,55700,55700,0
|
|
20240905,112200,99610300,55700,55700,55700,55700,0
|
|
20240905,112100,99610300,55700,55700,55700,55700,0
|
|
20240905,112000,99610300,55700,55700,55700,55700,0
|
|
20240905,111900,99610300,55700,55700,55700,55700,0
|
|
20240905,111800,99610300,55700,55700,55700,55700,0
|
|
20240905,111700,99610300,55700,55700,55700,55700,0
|
|
20240905,111600,99610300,55700,55700,55700,55700,0
|
|
20240905,111500,99610300,55700,55700,55700,55700,0
|
|
20240905,111400,99610300,55700,55700,55700,55700,0
|
|
20240905,111300,99610300,55700,55700,55700,55700,0
|
|
20240905,111200,99610300,55700,55700,55700,55700,0
|
|
20240905,111100,99610300,55700,55700,55700,55700,0
|
|
20240905,111000,99610300,55700,55700,55700,55700,0
|
|
20240905,110900,99610300,55700,55700,55700,55700,2
|
|
20240905,110800,99498900,55600,55600,55600,55600,0
|
|
20240905,110700,99498900,55600,55600,55600,55600,0
|
|
20240905,110600,99498900,55600,55600,55600,55600,0
|
|
20240905,110500,99498900,55600,55600,55600,55600,0
|
|
20240905,110400,99498900,55600,55600,55600,55600,0
|
|
20240905,110300,99498900,55600,55600,55600,55600,18
|
|
20240905,110200,98498100,55600,55600,55600,55600,380
|
|
20240905,110100,77370100,55900,55900,55900,55900,0
|
|
20240905,110000,77370100,55900,55900,55900,55900,0
|
|
20240905,105900,77370100,55900,55900,55900,55900,0
|
|
20240905,105800,77370100,55900,55900,55900,55900,0
|
|
20240905,105700,77370100,55900,55900,55900,55900,0
|
|
20240905,105600,77370100,55900,55900,55900,55900,0
|
|
20240905,105500,77370100,55900,55900,55900,55900,0
|
|
20240905,105400,77370100,55900,55900,55900,55900,0
|
|
20240905,105300,77370100,55900,55900,55900,55900,0
|
|
20240905,105200,77370100,55900,55900,55900,55900,0
|
|
20240905,105100,77370100,55900,55800,55900,55800,100
|
|
20240905,105000,71780200,55800,55800,55800,55800,0
|
|
20240905,104900,71780200,55800,55700,55800,55700,300
|
|
20240905,104800,55040300,55900,55900,55900,55900,0
|
|
20240905,104700,55040300,55900,55900,55900,55900,0
|
|
20240905,104600,55040300,55900,55900,55900,55900,0
|
|
20240905,104500,55040300,55900,55500,55900,55500,427
|
|
20240905,104400,31171400,56000,55300,56000,55300,41
|
|
20240905,104300,28902000,55300,55300,55300,55300,75
|
|
20240905,104200,24754500,55000,55000,55000,55000,0
|
|
20240905,104100,24754500,55000,55000,55000,55000,0
|
|
20240905,104000,24754500,55000,54900,55000,54900,16
|
|
20240905,103900,23876000,54600,54600,54600,54600,0
|
|
20240905,103800,23876000,54600,54600,54600,54600,0
|
|
20240905,103700,23876000,54600,54600,54600,54600,0
|
|
20240905,103600,23876000,54600,54600,54600,54600,0
|
|
20240905,103500,23876000,54600,54600,54600,54600,0
|
|
20240905,103400,23876000,54600,54600,54600,54600,0
|
|
20240905,103300,23876000,54600,54600,54600,54600,0
|
|
20240905,103200,23876000,54600,54600,54600,54600,1
|
|
20240905,103100,23821400,54600,54600,54600,54600,5
|
|
20240905,103000,23548400,54600,54600,54600,54600,1
|
|
20240905,102900,23493800,54800,54800,54800,54800,0
|
|
20240905,102800,23493800,54800,54800,54800,54800,0
|
|
20240905,102700,23493800,54800,54800,54800,54800,0
|
|
20240905,102600,23493800,54800,54800,54800,54800,0
|
|
20240905,102500,23493800,54800,54800,54800,54800,0
|
|
20240905,102400,23493800,54800,54800,54800,54800,0
|
|
20240905,102300,23493800,54800,54800,54800,54800,0
|
|
20240905,102200,23493800,54800,54800,54800,54800,0
|
|
20240905,102100,23493800,54800,54800,54800,54800,0
|
|
20240905,102000,23493800,54800,54800,54800,54800,0
|
|
20240905,101900,23493800,54800,54800,54800,54800,0
|
|
20240905,101800,23493800,54800,54800,54800,54800,0
|
|
20240905,101700,23493800,54800,54800,54800,54800,0
|
|
20240905,101600,23493800,54800,54800,54800,54800,0
|
|
20240905,101500,23493800,54800,54800,54800,54800,0
|
|
20240905,101400,23493800,54800,54800,54800,54800,0
|
|
20240905,101300,23493800,54800,54800,54800,54800,0
|
|
20240905,101200,23493800,54800,54800,54800,54800,0
|
|
20240905,101100,23493800,54800,54800,54800,54800,0
|
|
20240905,101000,23493800,54800,54800,54800,54800,0
|
|
20240905,100900,23493800,54800,54800,54800,54800,0
|
|
20240905,100800,23493800,54800,54800,54800,54800,0
|
|
20240905,100700,23493800,54800,54700,54800,54700,65
|
|
20240905,100600,19931900,55600,55600,55600,55600,0
|
|
20240905,100500,19931900,55600,55600,55600,55600,0
|
|
20240905,100400,19931900,55600,55600,55600,55600,0
|
|
20240905,100300,19931900,55600,55600,55600,55600,0
|
|
20240905,100200,19931900,55600,55600,55600,55600,0
|
|
20240905,100100,19931900,55600,55600,55600,55600,0
|
|
20240905,100000,19931900,55600,55600,55600,55600,0
|
|
20240905,095900,19931900,55600,55600,55600,55600,0
|
|
20240905,095800,19931900,55600,55600,55600,55600,0
|
|
20240905,095700,19931900,55600,55600,55600,55600,0
|
|
20240905,095600,19931900,55600,55600,55600,55600,0
|
|
20240905,095500,19931900,55600,55600,55600,55600,0
|
|
20240905,095400,19931900,55600,55600,55600,55600,0
|
|
20240905,095300,19931900,55600,55600,55600,55600,0
|
|
20240905,095200,19931900,55600,55600,55600,55600,0
|
|
20240905,095100,19931900,55600,55600,55600,55600,0
|
|
20240905,095000,19931900,55600,55600,55600,55600,0
|
|
20240905,094900,19931900,55600,55600,55600,55600,0
|
|
20240905,094800,19931900,55600,55600,55600,55600,0
|
|
20240905,094700,19931900,55600,55600,55600,55600,0
|
|
20240905,094600,19931900,55600,55600,55600,55600,0
|
|
20240905,094500,19931900,55600,55600,55600,55600,0
|
|
20240905,094400,19931900,55600,55600,55600,55600,0
|
|
20240905,094300,19931900,55600,55600,55600,55600,0
|
|
20240905,094200,19931900,55600,55600,55600,55600,0
|
|
20240905,094100,19931900,55600,55600,55600,55600,0
|
|
20240905,094000,19931900,55600,55600,55600,55600,6
|
|
20240905,093900,19598300,55500,55600,55600,55500,200
|
|
20240905,093800,8496000,56100,56000,56100,56000,2
|
|
20240905,093700,8383900,56000,56000,56000,56000,0
|
|
20240905,093600,8383900,56000,55800,56000,55800,10
|
|
20240905,093500,7825600,55800,55800,55800,55800,0
|
|
20240905,093400,7825600,55800,55800,55800,55800,0
|
|
20240905,093300,7825600,55800,55800,55800,55800,0
|
|
20240905,093200,7825600,55800,55800,55800,55800,0
|
|
20240905,093100,7825600,55800,55800,55800,55800,0
|
|
20240905,093000,7825600,55800,55800,55800,55800,0
|
|
20240905,092900,7825600,55800,55400,55800,55400,38
|
|
20240905,092800,5715500,55600,55600,55600,55600,0
|
|
20240905,092700,5715500,55600,55600,55600,55600,0
|
|
20240905,092600,5715500,55600,55600,55600,55600,0
|
|
20240905,092500,5715500,55600,55300,55600,55300,9
|
|
20240905,092400,5217200,55200,54800,55200,54700,5
|
|
20240905,092300,4942700,55300,55300,55300,55300,0
|
|
20240905,092200,4942700,55300,55300,55300,55300,0
|
|
20240905,092100,4942700,55300,55300,55300,55300,0
|
|
20240905,092000,4942700,55300,55300,55300,55300,0
|
|
20240905,091900,4942700,55300,55300,55300,55300,0
|
|
20240905,091800,4942700,55300,55300,55300,55300,0
|
|
20240905,091700,4942700,55300,55300,55300,55300,0
|
|
20240905,091600,4942700,55300,55300,55300,55300,3
|
|
20240905,091500,4776800,55300,55300,55300,55300,0
|
|
20240905,091400,4776800,55300,55300,55300,55300,0
|
|
20240905,091300,4776800,55300,55300,55300,55300,0
|
|
20240905,091200,4776800,55300,55300,55300,55300,0
|
|
20240905,091100,4776800,55300,55300,55300,55300,0
|
|
20240905,091000,4776800,55300,55200,55300,55200,2
|
|
20240905,090900,4666300,54700,54700,54700,54700,0
|
|
20240905,090800,4666300,54700,54700,54700,54700,10
|
|
20240905,090700,4119300,54700,54700,54700,54700,48
|
|
20240905,090600,1493700,55300,55300,55300,55300,0
|
|
20240905,090500,1493700,55300,55300,55300,55300,0
|
|
20240905,090400,1493700,55300,55300,55300,55300,0
|
|
20240905,090300,1493700,55300,55300,55300,55300,19
|
|
20240905,090200,443000,55600,55600,55600,55600,0
|
|
20240905,090100,443000,55600,55600,55600,55600,1
|
|
20240905,090000,387400,55600,55300,55600,55300,7
|