585 lines
29 KiB
CSV
585 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,184200,71564400,56300,56300,56300,56300,7
|
|
20240909,184100,71564400,56300,56300,56300,56300,0
|
|
20240909,184000,71564400,56300,56300,56300,56300,0
|
|
20240909,183900,71564400,56300,56300,56300,56300,0
|
|
20240909,183800,71564400,56300,56300,56300,56300,0
|
|
20240909,183700,71564400,56300,56300,56300,56300,0
|
|
20240909,183600,71564400,56300,56300,56300,56300,0
|
|
20240909,183500,71564400,56300,56300,56300,56300,0
|
|
20240909,183400,71564400,56300,56300,56300,56300,0
|
|
20240909,183300,71564400,56300,56300,56300,56300,0
|
|
20240909,183200,71564400,56300,56300,56300,56300,0
|
|
20240909,183100,71564400,56300,56300,56300,56300,0
|
|
20240909,183000,71564400,56300,56300,56300,56300,0
|
|
20240909,182900,71564400,56300,56300,56300,56300,0
|
|
20240909,182800,71564400,56300,56300,56300,56300,0
|
|
20240909,182700,71564400,56300,56300,56300,56300,0
|
|
20240909,182600,71564400,56300,56300,56300,56300,0
|
|
20240909,182500,71564400,56300,56300,56300,56300,0
|
|
20240909,182400,71564400,56300,56300,56300,56300,0
|
|
20240909,182300,71564400,56300,56300,56300,56300,0
|
|
20240909,182200,71564400,56300,56300,56300,56300,0
|
|
20240909,182100,71564400,56300,56300,56300,56300,0
|
|
20240909,182000,71564400,56300,56300,56300,56300,0
|
|
20240909,181900,71564400,56300,56300,56300,56300,0
|
|
20240909,181800,71564400,56300,56300,56300,56300,0
|
|
20240909,181700,71564400,56300,56300,56300,56300,0
|
|
20240909,181600,71564400,56300,56300,56300,56300,0
|
|
20240909,181500,71564400,56300,56300,56300,56300,0
|
|
20240909,181400,71564400,56300,56300,56300,56300,0
|
|
20240909,181300,71564400,56300,56300,56300,56300,0
|
|
20240909,181200,71564400,56300,56300,56300,56300,7
|
|
20240909,181100,71564400,56300,56300,56300,56300,0
|
|
20240909,181000,71564400,56300,56300,56300,56300,0
|
|
20240909,180900,71564400,56300,56300,56300,56300,0
|
|
20240909,180800,71564400,56300,56300,56300,56300,0
|
|
20240909,180700,71564400,56300,56300,56300,56300,0
|
|
20240909,180600,71564400,56300,56300,56300,56300,0
|
|
20240909,180500,71564400,56300,56300,56300,56300,0
|
|
20240909,180400,71564400,56300,56300,56300,56300,0
|
|
20240909,180300,71564400,56300,56300,56300,56300,0
|
|
20240909,180200,71564400,56300,56300,56300,56300,0
|
|
20240909,180100,71564400,56300,56300,56300,56300,0
|
|
20240909,180000,71564400,56300,56300,56300,56300,0
|
|
20240909,175900,71564400,56300,56300,56300,56300,0
|
|
20240909,175800,71564400,56300,56300,56300,56300,0
|
|
20240909,175700,71564400,56300,56300,56300,56300,0
|
|
20240909,175600,71564400,56300,56300,56300,56300,0
|
|
20240909,175500,71564400,56300,56300,56300,56300,0
|
|
20240909,175400,71564400,56300,56300,56300,56300,0
|
|
20240909,175300,71564400,56300,56300,56300,56300,0
|
|
20240909,175200,71564400,56300,56300,56300,56300,0
|
|
20240909,175100,71564400,56300,56300,56300,56300,0
|
|
20240909,175000,71564400,56300,56300,56300,56300,0
|
|
20240909,174900,71564400,56300,56300,56300,56300,0
|
|
20240909,174800,71564400,56300,56300,56300,56300,0
|
|
20240909,174700,71564400,56300,56300,56300,56300,0
|
|
20240909,174600,71564400,56300,56300,56300,56300,0
|
|
20240909,174500,71564400,56300,56300,56300,56300,0
|
|
20240909,174400,71564400,56300,56300,56300,56300,0
|
|
20240909,174300,71564400,56300,56300,56300,56300,0
|
|
20240909,174200,71564400,56300,56300,56300,56300,7
|
|
20240909,174100,71564400,56300,56300,56300,56300,0
|
|
20240909,174000,71564400,56300,56300,56300,56300,0
|
|
20240909,173900,71564400,56300,56300,56300,56300,0
|
|
20240909,173800,71564400,56300,56300,56300,56300,0
|
|
20240909,173700,71564400,56300,56300,56300,56300,0
|
|
20240909,173600,71564400,56300,56300,56300,56300,0
|
|
20240909,173500,71564400,56300,56300,56300,56300,0
|
|
20240909,173400,71564400,56300,56300,56300,56300,0
|
|
20240909,173300,71564400,56300,56300,56300,56300,0
|
|
20240909,173200,71564400,56300,56300,56300,56300,0
|
|
20240909,173100,71564400,56300,56300,56300,56300,0
|
|
20240909,173000,71564400,56300,56300,56300,56300,0
|
|
20240909,172900,71564400,56300,56300,56300,56300,0
|
|
20240909,172800,71564400,56300,56300,56300,56300,0
|
|
20240909,172700,71564400,56300,56300,56300,56300,0
|
|
20240909,172600,71564400,56300,56300,56300,56300,0
|
|
20240909,172500,71564400,56300,56300,56300,56300,0
|
|
20240909,172400,71564400,56300,56300,56300,56300,0
|
|
20240909,172300,71564400,56300,56300,56300,56300,0
|
|
20240909,172200,71564400,56300,56300,56300,56300,0
|
|
20240909,172100,71564400,56300,56300,56300,56300,0
|
|
20240909,172000,71564400,56300,56300,56300,56300,0
|
|
20240909,171900,71564400,56300,56300,56300,56300,0
|
|
20240909,171800,71564400,56300,56300,56300,56300,0
|
|
20240909,171700,71564400,56300,56300,56300,56300,0
|
|
20240909,171600,71564400,56300,56300,56300,56300,0
|
|
20240909,171500,71564400,56300,56300,56300,56300,0
|
|
20240909,171400,71564400,56300,56300,56300,56300,0
|
|
20240909,171300,71564400,56300,56300,56300,56300,0
|
|
20240909,171200,71564400,56300,56300,56300,56300,7
|
|
20240909,171100,71564400,56300,56300,56300,56300,0
|
|
20240909,171000,71564400,56300,56300,56300,56300,0
|
|
20240909,170900,71564400,56300,56300,56300,56300,0
|
|
20240909,170800,71564400,56300,56300,56300,56300,0
|
|
20240909,170700,71564400,56300,56300,56300,56300,0
|
|
20240909,170600,71564400,56300,56300,56300,56300,0
|
|
20240909,170500,71564400,56300,56300,56300,56300,0
|
|
20240909,170400,71564400,56300,56300,56300,56300,0
|
|
20240909,170300,71564400,56300,56300,56300,56300,0
|
|
20240909,170200,71564400,56300,56300,56300,56300,0
|
|
20240909,170100,71564400,56300,56300,56300,56300,0
|
|
20240909,170000,71564400,56300,56300,56300,56300,0
|
|
20240909,165900,71564400,56300,56300,56300,56300,0
|
|
20240909,165800,71564400,56300,56300,56300,56300,0
|
|
20240909,165700,71564400,56300,56300,56300,56300,0
|
|
20240909,165600,71564400,56300,56300,56300,56300,0
|
|
20240909,165500,71564400,56300,56300,56300,56300,0
|
|
20240909,165400,71564400,56300,56300,56300,56300,0
|
|
20240909,165300,71564400,56300,56300,56300,56300,0
|
|
20240909,165200,71564400,56300,56300,56300,56300,0
|
|
20240909,165100,71564400,56300,56300,56300,56300,0
|
|
20240909,165000,71564400,56300,56300,56300,56300,0
|
|
20240909,164900,71564400,56300,56300,56300,56300,0
|
|
20240909,164800,71564400,56300,56300,56300,56300,0
|
|
20240909,164700,71564400,56300,56300,56300,56300,0
|
|
20240909,164600,71564400,56300,56300,56300,56300,0
|
|
20240909,164500,71564400,56300,56300,56300,56300,0
|
|
20240909,164400,71564400,56300,56300,56300,56300,0
|
|
20240909,164300,71564400,56300,56300,56300,56300,0
|
|
20240909,164200,71564400,56300,56300,56300,56300,7
|
|
20240909,164100,71564400,56300,56300,56300,56300,0
|
|
20240909,164000,71564400,56300,56300,56300,56300,0
|
|
20240909,163900,71564400,56300,56300,56300,56300,0
|
|
20240909,163800,71564400,56300,56300,56300,56300,0
|
|
20240909,163700,71564400,56300,56300,56300,56300,0
|
|
20240909,163600,71564400,56300,56300,56300,56300,0
|
|
20240909,163500,71564400,56300,56300,56300,56300,0
|
|
20240909,163400,71564400,56300,56300,56300,56300,0
|
|
20240909,163300,71564400,56300,56300,56300,56300,0
|
|
20240909,163200,71564400,56300,56300,56300,56300,0
|
|
20240909,163100,71564400,56300,56300,56300,56300,0
|
|
20240909,163000,71564400,56300,56300,56300,56300,0
|
|
20240909,162900,71564400,56300,56300,56300,56300,0
|
|
20240909,162800,71564400,56300,56300,56300,56300,0
|
|
20240909,162700,71564400,56300,56300,56300,56300,0
|
|
20240909,162600,71564400,56300,56300,56300,56300,0
|
|
20240909,162500,71564400,56300,56300,56300,56300,0
|
|
20240909,162400,71564400,56300,56300,56300,56300,0
|
|
20240909,162300,71564400,56300,56300,56300,56300,0
|
|
20240909,162200,71564400,56300,56300,56300,56300,0
|
|
20240909,162100,71564400,56300,56300,56300,56300,0
|
|
20240909,162000,71564400,56300,56300,56300,56300,0
|
|
20240909,161900,71564400,56300,56300,56300,56300,0
|
|
20240909,161800,71564400,56300,56300,56300,56300,0
|
|
20240909,161700,71564400,56300,56300,56300,56300,0
|
|
20240909,161600,71564400,56300,56300,56300,56300,0
|
|
20240909,161500,71564400,56300,56300,56300,56300,0
|
|
20240909,161400,71564400,56300,56300,56300,56300,0
|
|
20240909,161300,71564400,56300,56300,56300,56300,0
|
|
20240909,161200,71564400,56300,56300,56300,56300,7
|
|
20240909,161100,71564400,56300,56300,56300,56300,0
|
|
20240909,161000,71564400,56300,56300,56300,56300,0
|
|
20240909,160900,71564400,56300,56300,56300,56300,0
|
|
20240909,160800,71564400,56300,56300,56300,56300,0
|
|
20240909,160700,71564400,56300,56300,56300,56300,0
|
|
20240909,160600,71564400,56300,56300,56300,56300,0
|
|
20240909,160500,71564400,56300,56300,56300,56300,0
|
|
20240909,160400,71564400,56300,56300,56300,56300,0
|
|
20240909,160300,71564400,56300,56300,56300,56300,0
|
|
20240909,160200,71564400,56300,56300,56300,56300,0
|
|
20240909,160100,71564400,56300,56300,56300,56300,0
|
|
20240909,160000,71564400,56300,56300,56300,56300,0
|
|
20240909,155900,71564400,56300,56300,56300,56300,0
|
|
20240909,155800,71564400,56300,56300,56300,56300,0
|
|
20240909,155700,71564400,56300,56300,56300,56300,0
|
|
20240909,155600,71564400,56300,56300,56300,56300,0
|
|
20240909,155500,71564400,56300,56300,56300,56300,0
|
|
20240909,155400,71564400,56300,56300,56300,56300,0
|
|
20240909,155300,71564400,56300,56300,56300,56300,0
|
|
20240909,155200,71564400,56300,56300,56300,56300,0
|
|
20240909,155100,71564400,56300,56300,56300,56300,0
|
|
20240909,155000,71564400,56300,56300,56300,56300,0
|
|
20240909,154900,71564400,56300,56300,56300,56300,0
|
|
20240909,154800,71564400,56300,56300,56300,56300,0
|
|
20240909,154700,71564400,56300,56300,56300,56300,0
|
|
20240909,154600,71564400,56300,56300,56300,56300,0
|
|
20240909,154500,71564400,56300,56300,56300,56300,0
|
|
20240909,154400,71564400,56300,56300,56300,56300,0
|
|
20240909,154300,71564400,56300,56300,56300,56300,0
|
|
20240909,154200,71564400,56300,56300,56300,56300,7
|
|
20240909,154100,71564400,56300,56300,56300,56300,0
|
|
20240909,154000,71564400,56300,56300,56300,56300,0
|
|
20240909,153900,71564400,56300,56300,56300,56300,0
|
|
20240909,153800,71564400,56300,56300,56300,56300,0
|
|
20240909,153700,71564400,56300,56300,56300,56300,0
|
|
20240909,153600,71564400,56300,56300,56300,56300,0
|
|
20240909,153500,71564400,56300,56300,56300,56300,0
|
|
20240909,153400,71564400,56300,56300,56300,56300,0
|
|
20240909,153300,71564400,56300,56300,56300,56300,0
|
|
20240909,153200,71564400,56300,56300,56300,56300,0
|
|
20240909,153100,71564400,56300,56300,56300,56300,0
|
|
20240909,153000,71564400,56300,56300,56300,56300,7
|
|
20240909,152900,71170300,56400,56400,56400,56400,0
|
|
20240909,152800,71170300,56400,56400,56400,56400,0
|
|
20240909,152700,71170300,56400,56400,56400,56400,0
|
|
20240909,152600,71170300,56400,56400,56400,56400,0
|
|
20240909,152500,71170300,56400,56400,56400,56400,0
|
|
20240909,152400,71170300,56400,56400,56400,56400,0
|
|
20240909,152300,71170300,56400,56400,56400,56400,0
|
|
20240909,152200,71170300,56400,56400,56400,56400,0
|
|
20240909,152100,71170300,56400,56400,56400,56400,0
|
|
20240909,152000,71170300,56400,56400,56400,56400,0
|
|
20240909,151900,71170300,56400,55700,56400,55700,3
|
|
20240909,151800,71001800,56400,56400,56400,56400,0
|
|
20240909,151700,71001800,56400,56400,56400,56400,1
|
|
20240909,151600,70945400,56100,56100,56100,56100,32
|
|
20240909,151500,69150200,56400,56400,56400,56400,0
|
|
20240909,151400,69150200,56400,56400,56400,56400,0
|
|
20240909,151300,69150200,56400,56400,56400,56400,0
|
|
20240909,151200,69150200,56400,56400,56400,56400,0
|
|
20240909,151100,69150200,56400,56400,56400,56400,0
|
|
20240909,151000,69150200,56400,56400,56400,56400,0
|
|
20240909,150900,69150200,56400,56400,56400,56400,0
|
|
20240909,150800,69150200,56400,56400,56400,56400,0
|
|
20240909,150700,69150200,56400,56400,56400,56400,0
|
|
20240909,150600,69150200,56400,56300,56400,56300,12
|
|
20240909,150500,68473900,56300,56300,56300,56300,0
|
|
20240909,150400,68473900,56300,56300,56300,56300,0
|
|
20240909,150300,68473900,56300,56300,56300,56300,0
|
|
20240909,150200,68473900,56300,56300,56300,56300,2
|
|
20240909,150100,68361300,56100,56100,56100,56100,0
|
|
20240909,150000,68361300,56100,56100,56100,56100,1
|
|
20240909,145900,68305200,56100,56100,56100,56100,1
|
|
20240909,145800,68249100,56200,56200,56200,56200,1
|
|
20240909,145700,68192900,56200,56200,56200,56200,2
|
|
20240909,145600,68080500,56300,56300,56300,56300,0
|
|
20240909,145500,68080500,56300,56300,56300,56300,1
|
|
20240909,145400,68024200,56200,56200,56200,56200,0
|
|
20240909,145300,68024200,56200,56200,56200,56200,0
|
|
20240909,145200,68024200,56200,56200,56200,56200,0
|
|
20240909,145100,68024200,56200,56200,56200,56200,0
|
|
20240909,145000,68024200,56200,56100,56200,56100,3
|
|
20240909,144900,67855800,56100,56100,56100,56100,2
|
|
20240909,144800,67743600,56300,56300,56300,56300,0
|
|
20240909,144700,67743600,56300,56300,56300,56300,0
|
|
20240909,144600,67743600,56300,56300,56300,56300,0
|
|
20240909,144500,67743600,56300,56300,56300,56300,0
|
|
20240909,144400,67743600,56300,56300,56300,56300,0
|
|
20240909,144300,67743600,56300,56300,56300,56300,0
|
|
20240909,144200,67743600,56300,56300,56300,56300,0
|
|
20240909,144100,67743600,56300,56300,56300,56300,0
|
|
20240909,144000,67743600,56300,56300,56300,56300,7
|
|
20240909,143900,67349500,56300,56300,56300,56300,0
|
|
20240909,143800,67349500,56300,56300,56300,56300,0
|
|
20240909,143700,67349500,56300,56300,56300,56300,0
|
|
20240909,143600,67349500,56300,56300,56300,56300,0
|
|
20240909,143500,67349500,56300,56300,56300,56300,0
|
|
20240909,143400,67349500,56300,56300,56300,56300,0
|
|
20240909,143300,67349500,56300,56300,56300,56300,0
|
|
20240909,143200,67349500,56300,56300,56300,56300,0
|
|
20240909,143100,67349500,56300,56300,56300,56300,0
|
|
20240909,143000,67349500,56300,56300,56300,56300,0
|
|
20240909,142900,67349500,56300,56300,56300,56300,0
|
|
20240909,142800,67349500,56300,56300,56300,56300,0
|
|
20240909,142700,67349500,56300,56300,56300,56300,0
|
|
20240909,142600,67349500,56300,56300,56300,56300,0
|
|
20240909,142500,67349500,56300,56300,56300,56300,0
|
|
20240909,142400,67349500,56300,56300,56300,56300,0
|
|
20240909,142300,67349500,56300,56300,56300,56300,0
|
|
20240909,142200,67349500,56300,56300,56300,56300,0
|
|
20240909,142100,67349500,56300,56300,56300,56300,0
|
|
20240909,142000,67349500,56300,56300,56300,56300,0
|
|
20240909,141900,67349500,56300,56300,56300,56300,0
|
|
20240909,141800,67349500,56300,56300,56300,56300,0
|
|
20240909,141700,67349500,56300,56300,56300,56300,0
|
|
20240909,141600,67349500,56300,56300,56300,56300,0
|
|
20240909,141500,67349500,56300,56300,56300,56300,18
|
|
20240909,141400,66336100,56300,56300,56300,56300,6
|
|
20240909,141300,65998300,56200,56200,56200,56200,4
|
|
20240909,141200,65773500,56100,56100,56100,56100,0
|
|
20240909,141100,65773500,56100,56100,56100,56100,0
|
|
20240909,141000,65773500,56100,56100,56100,56100,0
|
|
20240909,140900,65773500,56100,56100,56100,56100,0
|
|
20240909,140800,65773500,56100,56100,56100,56100,0
|
|
20240909,140700,65773500,56100,56100,56100,56100,0
|
|
20240909,140600,65773500,56100,56100,56100,56100,0
|
|
20240909,140500,65773500,56100,56100,56100,56100,63
|
|
20240909,140400,62239200,56100,56100,56100,56100,0
|
|
20240909,140300,62239200,56100,56100,56100,56100,0
|
|
20240909,140200,62239200,56100,56100,56100,56100,0
|
|
20240909,140100,62239200,56100,56100,56100,56100,0
|
|
20240909,140000,62239200,56100,56100,56100,56100,0
|
|
20240909,135900,62239200,56100,55900,56100,55900,10
|
|
20240909,135800,61679300,55500,55500,55500,55500,0
|
|
20240909,135700,61679300,55500,55500,55500,55500,0
|
|
20240909,135600,61679300,55500,55500,55500,55500,0
|
|
20240909,135500,61679300,55500,55500,55500,55500,0
|
|
20240909,135400,61679300,55500,55500,55500,55500,0
|
|
20240909,135300,61679300,55500,55500,55500,55500,0
|
|
20240909,135200,61679300,55500,55500,55500,55500,0
|
|
20240909,135100,61679300,55500,55500,55500,55500,0
|
|
20240909,135000,61679300,55500,55500,55500,55500,1
|
|
20240909,134900,61623800,55500,55500,55500,55500,9
|
|
20240909,134800,61124300,55500,55500,55500,55500,0
|
|
20240909,134700,61124300,55500,55500,55500,55500,0
|
|
20240909,134600,61124300,55500,55500,55500,55500,0
|
|
20240909,134500,61124300,55500,55500,55500,55500,6
|
|
20240909,134400,60791300,56100,56100,56100,56100,0
|
|
20240909,134300,60791300,56100,56100,56100,56100,0
|
|
20240909,134200,60791300,56100,56100,56100,56100,0
|
|
20240909,134100,60791300,56100,56100,56100,56100,0
|
|
20240909,134000,60791300,56100,56100,56100,56100,0
|
|
20240909,133900,60791300,56100,56100,56100,56100,0
|
|
20240909,133800,60791300,56100,56100,56100,56100,0
|
|
20240909,133700,60791300,56100,56100,56100,56100,0
|
|
20240909,133600,60791300,56100,56100,56100,56100,0
|
|
20240909,133500,60791300,56100,56100,56100,56100,0
|
|
20240909,133400,60791300,56100,56100,56100,56100,0
|
|
20240909,133300,60791300,56100,56100,56100,56100,0
|
|
20240909,133200,60791300,56100,56100,56100,56100,0
|
|
20240909,133100,60791300,56100,56100,56100,56100,0
|
|
20240909,133000,60791300,56100,56100,56100,56100,0
|
|
20240909,132900,60791300,56100,56100,56100,56100,0
|
|
20240909,132800,60791300,56100,56100,56100,56100,0
|
|
20240909,132700,60791300,56100,56100,56100,56100,0
|
|
20240909,132600,60791300,56100,56100,56100,56100,0
|
|
20240909,132500,60791300,56100,56100,56100,56100,0
|
|
20240909,132400,60791300,56100,56100,56100,56100,0
|
|
20240909,132300,60791300,56100,56100,56100,56100,0
|
|
20240909,132200,60791300,56100,56100,56100,56100,0
|
|
20240909,132100,60791300,56100,56100,56100,56100,0
|
|
20240909,132000,60791300,56100,56100,56100,56100,0
|
|
20240909,131900,60791300,56100,56100,56100,56100,0
|
|
20240909,131800,60791300,56100,56100,56100,56100,0
|
|
20240909,131700,60791300,56100,56100,56100,56100,0
|
|
20240909,131600,60791300,56100,56100,56100,56100,0
|
|
20240909,131500,60791300,56100,56100,56100,56100,0
|
|
20240909,131400,60791300,56100,56100,56100,56100,0
|
|
20240909,131300,60791300,56100,56100,56100,56100,0
|
|
20240909,131200,60791300,56100,56100,56100,56100,0
|
|
20240909,131100,60791300,56100,56100,56100,56100,0
|
|
20240909,131000,60791300,56100,56100,56100,56100,0
|
|
20240909,130900,60791300,56100,56100,56100,56100,0
|
|
20240909,130800,60791300,56100,55600,56100,55600,13
|
|
20240909,130700,60064500,56100,56100,56100,56100,0
|
|
20240909,130600,60064500,56100,56100,56100,56100,0
|
|
20240909,130500,60064500,56100,56100,56100,56100,0
|
|
20240909,130400,60064500,56100,56100,56100,56100,0
|
|
20240909,130300,60064500,56100,56100,56100,56100,0
|
|
20240909,130200,60064500,56100,56100,56100,56100,0
|
|
20240909,130100,60064500,56100,56100,56100,56100,0
|
|
20240909,130000,60064500,56100,56100,56100,56100,0
|
|
20240909,125900,60064500,56100,56100,56100,56100,0
|
|
20240909,125800,60064500,56100,56100,56100,56100,0
|
|
20240909,125700,60064500,56100,56100,56100,56100,0
|
|
20240909,125600,60064500,56100,56100,56100,56100,0
|
|
20240909,125500,60064500,56100,56100,56100,56100,0
|
|
20240909,125400,60064500,56100,56100,56100,56100,0
|
|
20240909,125300,60064500,56100,56100,56100,56100,0
|
|
20240909,125200,60064500,56100,56100,56100,56100,0
|
|
20240909,125100,60064500,56100,56100,56100,56100,0
|
|
20240909,125000,60064500,56100,56100,56100,56100,0
|
|
20240909,124900,60064500,56100,56100,56100,56100,0
|
|
20240909,124800,60064500,56100,56100,56100,56100,0
|
|
20240909,124700,60064500,56100,56100,56100,56100,0
|
|
20240909,124600,60064500,56100,56100,56100,56100,0
|
|
20240909,124500,60064500,56100,56100,56100,56100,0
|
|
20240909,124400,60064500,56100,56100,56100,56100,0
|
|
20240909,124300,60064500,56100,56100,56100,56100,0
|
|
20240909,124200,60064500,56100,56100,56100,56100,0
|
|
20240909,124100,60064500,56100,56100,56100,56100,0
|
|
20240909,124000,60064500,56100,56100,56100,56100,0
|
|
20240909,123900,60064500,56100,56100,56100,56100,0
|
|
20240909,123800,60064500,56100,56100,56100,56100,0
|
|
20240909,123700,60064500,56100,56000,56100,56000,4
|
|
20240909,123600,59840300,55500,55500,55500,55500,0
|
|
20240909,123500,59840300,55500,55500,55500,55500,0
|
|
20240909,123400,59840300,55500,55500,55500,55500,0
|
|
20240909,123300,59840300,55500,55500,55500,55500,0
|
|
20240909,123200,59840300,55500,55500,55500,55500,0
|
|
20240909,123100,59840300,55500,55500,55500,55500,0
|
|
20240909,123000,59840300,55500,55500,55500,55500,0
|
|
20240909,122900,59840300,55500,55500,55500,55500,0
|
|
20240909,122800,59840300,55500,55500,55500,55500,0
|
|
20240909,122700,59840300,55500,55500,55500,55500,0
|
|
20240909,122600,59840300,55500,55500,55500,55500,0
|
|
20240909,122500,59840300,55500,55500,55500,55500,0
|
|
20240909,122400,59840300,55500,55500,55500,55500,1
|
|
20240909,122300,59784800,56100,56100,56100,56100,0
|
|
20240909,122200,59784800,56100,56100,56100,56100,0
|
|
20240909,122100,59784800,56100,56100,56100,56100,0
|
|
20240909,122000,59784800,56100,56100,56100,56100,0
|
|
20240909,121900,59784800,56100,56100,56100,56100,0
|
|
20240909,121800,59784800,56100,56100,56100,56100,0
|
|
20240909,121700,59784800,56100,56100,56100,56100,0
|
|
20240909,121600,59784800,56100,56100,56100,56100,0
|
|
20240909,121500,59784800,56100,56100,56100,56100,0
|
|
20240909,121400,59784800,56100,56100,56100,56100,0
|
|
20240909,121300,59784800,56100,56100,56100,56100,0
|
|
20240909,121200,59784800,56100,56100,56100,56100,0
|
|
20240909,121100,59784800,56100,56100,56100,56100,0
|
|
20240909,121000,59784800,56100,55900,56100,55900,3
|
|
20240909,120900,59616700,55600,55600,55600,55600,0
|
|
20240909,120800,59616700,55600,55600,55600,55600,0
|
|
20240909,120700,59616700,55600,55600,55600,55600,4
|
|
20240909,120600,59394300,55400,55400,55400,55400,0
|
|
20240909,120500,59394300,55400,55400,55400,55400,0
|
|
20240909,120400,59394300,55400,55400,55400,55400,0
|
|
20240909,120300,59394300,55400,55400,55400,55400,0
|
|
20240909,120200,59394300,55400,55400,55400,55400,0
|
|
20240909,120100,59394300,55400,55400,55400,55400,0
|
|
20240909,120000,59394300,55400,55400,55400,55400,0
|
|
20240909,115900,59394300,55400,55400,55400,55400,186
|
|
20240909,115800,49089900,55400,55400,55400,55400,0
|
|
20240909,115700,49089900,55400,55400,55400,55400,0
|
|
20240909,115600,49089900,55400,55400,55400,55400,0
|
|
20240909,115500,49089900,55400,55400,55400,55400,0
|
|
20240909,115400,49089900,55400,55400,55400,55400,0
|
|
20240909,115300,49089900,55400,55400,55400,55400,40
|
|
20240909,115200,46873900,55100,55100,55100,55100,0
|
|
20240909,115100,46873900,55100,55100,55100,55100,2
|
|
20240909,115000,46763700,55100,55100,55100,55100,0
|
|
20240909,114900,46763700,55100,55100,55100,55100,5
|
|
20240909,114800,46488200,55400,55400,55400,55400,0
|
|
20240909,114700,46488200,55400,55400,55400,55400,0
|
|
20240909,114600,46488200,55400,55400,55400,55400,0
|
|
20240909,114500,46488200,55400,55400,55400,55400,0
|
|
20240909,114400,46488200,55400,56000,56000,55400,301
|
|
20240909,114300,29775900,56000,56000,56000,56000,0
|
|
20240909,114200,29775900,56000,56000,56000,56000,0
|
|
20240909,114100,29775900,56000,56000,56000,56000,0
|
|
20240909,114000,29775900,56000,56000,56000,56000,4
|
|
20240909,113900,29551900,56000,56000,56000,56000,0
|
|
20240909,113800,29551900,56000,56000,56000,56000,0
|
|
20240909,113700,29551900,56000,56000,56000,56000,0
|
|
20240909,113600,29551900,56000,56000,56000,56000,0
|
|
20240909,113500,29551900,56000,56000,56000,56000,0
|
|
20240909,113400,29551900,56000,56000,56000,56000,0
|
|
20240909,113300,29551900,56000,56000,56000,56000,0
|
|
20240909,113200,29551900,56000,56000,56000,56000,0
|
|
20240909,113100,29551900,56000,56000,56000,56000,0
|
|
20240909,113000,29551900,56000,56000,56000,56000,0
|
|
20240909,112900,29551900,56000,56000,56000,56000,0
|
|
20240909,112800,29551900,56000,56000,56000,56000,0
|
|
20240909,112700,29551900,56000,56000,56000,56000,0
|
|
20240909,112600,29551900,56000,56000,56000,56000,0
|
|
20240909,112500,29551900,56000,56000,56000,56000,0
|
|
20240909,112400,29551900,56000,56000,56000,56000,0
|
|
20240909,112300,29551900,56000,56000,56000,56000,0
|
|
20240909,112200,29551900,56000,56000,56000,56000,4
|
|
20240909,112100,29327900,56000,56000,56000,56000,0
|
|
20240909,112000,29327900,56000,56000,56000,56000,0
|
|
20240909,111900,29327900,56000,56000,56000,56000,0
|
|
20240909,111800,29327900,56000,56000,56000,56000,0
|
|
20240909,111700,29327900,56000,56000,56000,56000,1
|
|
20240909,111600,29271900,56200,56200,56200,56200,0
|
|
20240909,111500,29271900,56200,56200,56200,56200,0
|
|
20240909,111400,29271900,56200,56200,56200,56200,0
|
|
20240909,111300,29271900,56200,56200,56200,56200,0
|
|
20240909,111200,29271900,56200,56200,56200,56200,0
|
|
20240909,111100,29271900,56200,56200,56200,56200,0
|
|
20240909,111000,29271900,56200,56200,56200,56200,0
|
|
20240909,110900,29271900,56200,56200,56200,56200,0
|
|
20240909,110800,29271900,56200,56200,56200,56200,0
|
|
20240909,110700,29271900,56200,56200,56200,56200,0
|
|
20240909,110600,29271900,56200,56200,56200,56200,0
|
|
20240909,110500,29271900,56200,56200,56200,56200,0
|
|
20240909,110400,29271900,56200,56200,56200,56200,0
|
|
20240909,110300,29271900,56200,56200,56200,56200,0
|
|
20240909,110200,29271900,56200,56200,56200,56200,0
|
|
20240909,110100,29271900,56200,56200,56200,56200,0
|
|
20240909,110000,29271900,56200,56200,56200,56200,0
|
|
20240909,105900,29271900,56200,56200,56200,56200,4
|
|
20240909,105800,29047100,56100,56100,56100,56100,0
|
|
20240909,105700,29047100,56100,56100,56100,56100,0
|
|
20240909,105600,29047100,56100,56100,56100,56100,0
|
|
20240909,105500,29047100,56100,56100,56100,56100,0
|
|
20240909,105400,29047100,56100,56100,56100,56100,0
|
|
20240909,105300,29047100,56100,56100,56100,56100,5
|
|
20240909,105200,28766600,56100,56100,56100,56100,0
|
|
20240909,105100,28766600,56100,56100,56100,56100,0
|
|
20240909,105000,28766600,56100,56100,56100,56100,0
|
|
20240909,104900,28766600,56100,56100,56100,56100,0
|
|
20240909,104800,28766600,56100,56100,56100,56100,0
|
|
20240909,104700,28766600,56100,56100,56100,56100,0
|
|
20240909,104600,28766600,56100,56100,56100,56100,0
|
|
20240909,104500,28766600,56100,56100,56100,56100,0
|
|
20240909,104400,28766600,56100,56100,56100,56100,0
|
|
20240909,104300,28766600,56100,56100,56100,56100,4
|
|
20240909,104200,28542200,56300,56300,56300,56300,0
|
|
20240909,104100,28542200,56300,56300,56300,56300,0
|
|
20240909,104000,28542200,56300,56300,56300,56300,0
|
|
20240909,103900,28542200,56300,56300,56300,56300,0
|
|
20240909,103800,28542200,56300,56300,56300,56300,0
|
|
20240909,103700,28542200,56300,56300,56300,56300,0
|
|
20240909,103600,28542200,56300,56300,56300,56300,0
|
|
20240909,103500,28542200,56300,56300,56300,56300,0
|
|
20240909,103400,28542200,56300,56300,56300,56300,0
|
|
20240909,103300,28542200,56300,56300,56300,56300,0
|
|
20240909,103200,28542200,56300,56200,56300,56200,18
|
|
20240909,103100,27528900,56100,56100,56100,56100,0
|
|
20240909,103000,27528900,56100,56100,56100,56100,0
|
|
20240909,102900,27528900,56100,56100,56100,56100,0
|
|
20240909,102800,27528900,56100,56100,56100,56100,0
|
|
20240909,102700,27528900,56100,56100,56100,56100,0
|
|
20240909,102600,27528900,56100,56100,56100,56100,0
|
|
20240909,102500,27528900,56100,56100,56100,56100,0
|
|
20240909,102400,27528900,56100,56100,56100,56100,15
|
|
20240909,102300,26687400,56200,56200,56200,56200,0
|
|
20240909,102200,26687400,56200,56200,56200,56200,0
|
|
20240909,102100,26687400,56200,56200,56200,56200,0
|
|
20240909,102000,26687400,56200,56200,56200,56200,0
|
|
20240909,101900,26687400,56200,56200,56200,56200,0
|
|
20240909,101800,26687400,56200,56200,56200,56200,0
|
|
20240909,101700,26687400,56200,56200,56200,56200,0
|
|
20240909,101600,26687400,56200,56200,56200,56200,0
|
|
20240909,101500,26687400,56200,56200,56200,56200,0
|
|
20240909,101400,26687400,56200,56200,56200,56200,0
|
|
20240909,101300,26687400,56200,56100,56200,56100,2
|
|
20240909,101200,26575100,56100,56100,56100,56100,0
|
|
20240909,101100,26575100,56100,56100,56100,56100,2
|
|
20240909,101000,26462900,55700,55700,55700,55700,0
|
|
20240909,100900,26462900,55700,55700,55700,55700,0
|
|
20240909,100800,26462900,55700,55700,55700,55700,1
|
|
20240909,100700,26407200,56200,56200,56200,56200,0
|
|
20240909,100600,26407200,56200,56200,56200,56200,0
|
|
20240909,100500,26407200,56200,56200,56200,56200,0
|
|
20240909,100400,26407200,56200,56200,56200,56200,0
|
|
20240909,100300,26407200,56200,56200,56200,56200,0
|
|
20240909,100200,26407200,56200,56200,56200,56200,0
|
|
20240909,100100,26407200,56200,56200,56200,56200,0
|
|
20240909,100000,26407200,56200,55800,56200,55800,2
|
|
20240909,095900,26295200,56600,56600,56600,56600,0
|
|
20240909,095800,26295200,56600,56600,56600,56600,0
|
|
20240909,095700,26295200,56600,56600,56600,56600,0
|
|
20240909,095600,26295200,56600,56600,56600,56600,0
|
|
20240909,095500,26295200,56600,56600,56600,56600,0
|
|
20240909,095400,26295200,56600,56600,56600,56600,0
|
|
20240909,095300,26295200,56600,56600,56600,56600,0
|
|
20240909,095200,26295200,56600,56600,56600,56600,0
|
|
20240909,095100,26295200,56600,56600,56600,56600,1
|
|
20240909,095000,26238600,56600,56100,56600,56100,8
|
|
20240909,094900,25786500,56700,56700,56700,56700,0
|
|
20240909,094800,25786500,56700,56700,56700,56700,0
|
|
20240909,094700,25786500,56700,56700,56700,56700,0
|
|
20240909,094600,25786500,56700,56700,56700,56700,0
|
|
20240909,094500,25786500,56700,56700,56700,56700,0
|
|
20240909,094400,25786500,56700,56700,56700,56700,0
|
|
20240909,094300,25786500,56700,56700,56700,56700,0
|
|
20240909,094200,25786500,56700,56700,56700,56700,0
|
|
20240909,094100,25786500,56700,56700,56700,56700,0
|
|
20240909,094000,25786500,56700,56700,56700,56700,0
|
|
20240909,093900,25786500,56700,56700,56700,56700,0
|
|
20240909,093800,25786500,56700,56700,56700,56700,0
|
|
20240909,093700,25786500,56700,56700,56700,56700,0
|
|
20240909,093600,25786500,56700,56700,56700,56700,0
|
|
20240909,093500,25786500,56700,56700,56700,56700,0
|
|
20240909,093400,25786500,56700,56700,56700,56700,0
|
|
20240909,093300,25786500,56700,56700,56700,56700,0
|
|
20240909,093200,25786500,56700,56700,56700,56700,0
|
|
20240909,093100,25786500,56700,56700,56700,56700,0
|
|
20240909,093000,25786500,56700,56700,56700,56700,0
|
|
20240909,092900,25786500,56700,56700,56700,56700,0
|
|
20240909,092800,25786500,56700,56700,56700,56700,0
|
|
20240909,092700,25786500,56700,56700,56700,56700,0
|
|
20240909,092600,25786500,56700,56700,56700,56700,0
|
|
20240909,092500,25786500,56700,56600,56700,56600,2
|
|
20240909,092400,25673200,55600,55600,55600,55600,0
|
|
20240909,092300,25673200,55600,55600,55600,55600,1
|
|
20240909,092200,25617600,56700,56700,56700,56700,0
|
|
20240909,092100,25617600,56700,55600,56700,55600,5
|
|
20240909,092000,25336900,56700,56700,56700,56700,0
|
|
20240909,091900,25336900,56700,56600,56700,56600,3
|
|
20240909,091800,25166900,55400,55400,55400,55400,1
|
|
20240909,091700,25111500,56700,56700,56700,56700,1
|
|
20240909,091600,25054800,56700,56600,56700,56600,90
|
|
20240909,091500,19959200,56600,56600,56600,56600,0
|
|
20240909,091400,19959200,56600,56600,56600,56600,0
|
|
20240909,091300,19959200,56600,56400,56600,56400,11
|
|
20240909,091200,19336800,56400,56400,56600,56400,250
|
|
20240909,091100,5236600,56600,56400,56600,56400,50
|
|
20240909,091000,2413600,56300,56300,56300,56300,1
|
|
20240909,090900,2357300,56300,56300,56300,56300,0
|
|
20240909,090800,2357300,56300,56200,56300,56200,2
|
|
20240909,090700,2244800,55400,55400,55400,55400,1
|
|
20240909,090600,2189400,56400,56400,56400,56400,0
|
|
20240909,090500,2189400,56400,56100,56400,56100,15
|
|
20240909,090400,1345300,56100,56100,56100,56100,0
|
|
20240909,090300,1345300,56100,56100,56100,56100,0
|
|
20240909,090200,1345300,56100,55200,56100,55200,2
|
|
20240909,090100,1234000,56300,56300,56300,56300,0
|
|
20240909,090000,1234000,56300,55900,56300,55900,22
|