586 lines
29 KiB
CSV
586 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240924,184300,13861800,55300,55300,55300,55300,10
|
|
20240924,184200,13861800,55300,55300,55300,55300,0
|
|
20240924,184100,13861800,55300,55300,55300,55300,0
|
|
20240924,184000,13861800,55300,55300,55300,55300,0
|
|
20240924,183900,13861800,55300,55300,55300,55300,0
|
|
20240924,183800,13861800,55300,55300,55300,55300,0
|
|
20240924,183700,13861800,55300,55300,55300,55300,0
|
|
20240924,183600,13861800,55300,55300,55300,55300,0
|
|
20240924,183500,13861800,55300,55300,55300,55300,0
|
|
20240924,183400,13861800,55300,55300,55300,55300,0
|
|
20240924,183300,13861800,55300,55300,55300,55300,0
|
|
20240924,183200,13861800,55300,55300,55300,55300,0
|
|
20240924,183100,13861800,55300,55300,55300,55300,0
|
|
20240924,183000,13861800,55300,55300,55300,55300,0
|
|
20240924,182900,13861800,55300,55300,55300,55300,0
|
|
20240924,182800,13861800,55300,55300,55300,55300,0
|
|
20240924,182700,13861800,55300,55300,55300,55300,0
|
|
20240924,182600,13861800,55300,55300,55300,55300,0
|
|
20240924,182500,13861800,55300,55300,55300,55300,0
|
|
20240924,182400,13861800,55300,55300,55300,55300,0
|
|
20240924,182300,13861800,55300,55300,55300,55300,0
|
|
20240924,182200,13861800,55300,55300,55300,55300,0
|
|
20240924,182100,13861800,55300,55300,55300,55300,0
|
|
20240924,182000,13861800,55300,55300,55300,55300,0
|
|
20240924,181900,13861800,55300,55300,55300,55300,0
|
|
20240924,181800,13861800,55300,55300,55300,55300,0
|
|
20240924,181700,13861800,55300,55300,55300,55300,0
|
|
20240924,181600,13861800,55300,55300,55300,55300,0
|
|
20240924,181500,13861800,55300,55300,55300,55300,0
|
|
20240924,181400,13861800,55300,55300,55300,55300,0
|
|
20240924,181300,13861800,55300,55300,55300,55300,10
|
|
20240924,181200,13861800,55300,55300,55300,55300,0
|
|
20240924,181100,13861800,55300,55300,55300,55300,0
|
|
20240924,181000,13861800,55300,55300,55300,55300,0
|
|
20240924,180900,13861800,55300,55300,55300,55300,0
|
|
20240924,180800,13861800,55300,55300,55300,55300,0
|
|
20240924,180700,13861800,55300,55300,55300,55300,0
|
|
20240924,180600,13861800,55300,55300,55300,55300,0
|
|
20240924,180500,13861800,55300,55300,55300,55300,0
|
|
20240924,180400,13861800,55300,55300,55300,55300,0
|
|
20240924,180300,13861800,55300,55300,55300,55300,0
|
|
20240924,180200,13861800,55300,55300,55300,55300,0
|
|
20240924,180100,13861800,55300,55300,55300,55300,0
|
|
20240924,180000,13861800,55300,55300,55300,55300,0
|
|
20240924,175900,13861800,55300,55300,55300,55300,0
|
|
20240924,175800,13861800,55300,55300,55300,55300,0
|
|
20240924,175700,13861800,55300,55300,55300,55300,0
|
|
20240924,175600,13861800,55300,55300,55300,55300,0
|
|
20240924,175500,13861800,55300,55300,55300,55300,0
|
|
20240924,175400,13861800,55300,55300,55300,55300,0
|
|
20240924,175300,13861800,55300,55300,55300,55300,0
|
|
20240924,175200,13861800,55300,55300,55300,55300,0
|
|
20240924,175100,13861800,55300,55300,55300,55300,0
|
|
20240924,175000,13861800,55300,55300,55300,55300,0
|
|
20240924,174900,13861800,55300,55300,55300,55300,0
|
|
20240924,174800,13861800,55300,55300,55300,55300,0
|
|
20240924,174700,13861800,55300,55300,55300,55300,0
|
|
20240924,174600,13861800,55300,55300,55300,55300,0
|
|
20240924,174500,13861800,55300,55300,55300,55300,0
|
|
20240924,174400,13861800,55300,55300,55300,55300,0
|
|
20240924,174300,13861800,55300,55300,55300,55300,10
|
|
20240924,174200,13861800,55300,55300,55300,55300,0
|
|
20240924,174100,13861800,55300,55300,55300,55300,0
|
|
20240924,174000,13861800,55300,55300,55300,55300,0
|
|
20240924,173900,13861800,55300,55300,55300,55300,0
|
|
20240924,173800,13861800,55300,55300,55300,55300,0
|
|
20240924,173700,13861800,55300,55300,55300,55300,0
|
|
20240924,173600,13861800,55300,55300,55300,55300,0
|
|
20240924,173500,13861800,55300,55300,55300,55300,0
|
|
20240924,173400,13861800,55300,55300,55300,55300,0
|
|
20240924,173300,13861800,55300,55300,55300,55300,0
|
|
20240924,173200,13861800,55300,55300,55300,55300,0
|
|
20240924,173100,13861800,55300,55300,55300,55300,0
|
|
20240924,173000,13861800,55300,55300,55300,55300,0
|
|
20240924,172900,13861800,55300,55300,55300,55300,0
|
|
20240924,172800,13861800,55300,55300,55300,55300,0
|
|
20240924,172700,13861800,55300,55300,55300,55300,0
|
|
20240924,172600,13861800,55300,55300,55300,55300,0
|
|
20240924,172500,13861800,55300,55300,55300,55300,0
|
|
20240924,172400,13861800,55300,55300,55300,55300,0
|
|
20240924,172300,13861800,55300,55300,55300,55300,0
|
|
20240924,172200,13861800,55300,55300,55300,55300,0
|
|
20240924,172100,13861800,55300,55300,55300,55300,0
|
|
20240924,172000,13861800,55300,55300,55300,55300,0
|
|
20240924,171900,13861800,55300,55300,55300,55300,0
|
|
20240924,171800,13861800,55300,55300,55300,55300,0
|
|
20240924,171700,13861800,55300,55300,55300,55300,0
|
|
20240924,171600,13861800,55300,55300,55300,55300,0
|
|
20240924,171500,13861800,55300,55300,55300,55300,0
|
|
20240924,171400,13861800,55300,55300,55300,55300,0
|
|
20240924,171300,13861800,55300,55300,55300,55300,10
|
|
20240924,171200,13861800,55300,55300,55300,55300,0
|
|
20240924,171100,13861800,55300,55300,55300,55300,0
|
|
20240924,171000,13861800,55300,55300,55300,55300,0
|
|
20240924,170900,13861800,55300,55300,55300,55300,0
|
|
20240924,170800,13861800,55300,55300,55300,55300,0
|
|
20240924,170700,13861800,55300,55300,55300,55300,0
|
|
20240924,170600,13861800,55300,55300,55300,55300,0
|
|
20240924,170500,13861800,55300,55300,55300,55300,0
|
|
20240924,170400,13861800,55300,55300,55300,55300,0
|
|
20240924,170300,13861800,55300,55300,55300,55300,0
|
|
20240924,170200,13861800,55300,55300,55300,55300,0
|
|
20240924,170100,13861800,55300,55300,55300,55300,0
|
|
20240924,170000,13861800,55300,55300,55300,55300,0
|
|
20240924,165900,13861800,55300,55300,55300,55300,0
|
|
20240924,165800,13861800,55300,55300,55300,55300,0
|
|
20240924,165700,13861800,55300,55300,55300,55300,0
|
|
20240924,165600,13861800,55300,55300,55300,55300,0
|
|
20240924,165500,13861800,55300,55300,55300,55300,0
|
|
20240924,165400,13861800,55300,55300,55300,55300,0
|
|
20240924,165300,13861800,55300,55300,55300,55300,0
|
|
20240924,165200,13861800,55300,55300,55300,55300,0
|
|
20240924,165100,13861800,55300,55300,55300,55300,0
|
|
20240924,165000,13861800,55300,55300,55300,55300,0
|
|
20240924,164900,13861800,55300,55300,55300,55300,0
|
|
20240924,164800,13861800,55300,55300,55300,55300,0
|
|
20240924,164700,13861800,55300,55300,55300,55300,0
|
|
20240924,164600,13861800,55300,55300,55300,55300,0
|
|
20240924,164500,13861800,55300,55300,55300,55300,0
|
|
20240924,164400,13861800,55300,55300,55300,55300,0
|
|
20240924,164300,13861800,55300,55300,55300,55300,10
|
|
20240924,164200,13861800,55300,55300,55300,55300,0
|
|
20240924,164100,13861800,55300,55300,55300,55300,0
|
|
20240924,164000,13861800,55300,55300,55300,55300,0
|
|
20240924,163900,13861800,55300,55300,55300,55300,0
|
|
20240924,163800,13861800,55300,55300,55300,55300,0
|
|
20240924,163700,13861800,55300,55300,55300,55300,0
|
|
20240924,163600,13861800,55300,55300,55300,55300,0
|
|
20240924,163500,13861800,55300,55300,55300,55300,0
|
|
20240924,163400,13861800,55300,55300,55300,55300,0
|
|
20240924,163300,13861800,55300,55300,55300,55300,0
|
|
20240924,163200,13861800,55300,55300,55300,55300,0
|
|
20240924,163100,13861800,55300,55300,55300,55300,0
|
|
20240924,163000,13861800,55300,55300,55300,55300,0
|
|
20240924,162900,13861800,55300,55300,55300,55300,0
|
|
20240924,162800,13861800,55300,55300,55300,55300,0
|
|
20240924,162700,13861800,55300,55300,55300,55300,0
|
|
20240924,162600,13861800,55300,55300,55300,55300,0
|
|
20240924,162500,13861800,55300,55300,55300,55300,0
|
|
20240924,162400,13861800,55300,55300,55300,55300,0
|
|
20240924,162300,13861800,55300,55300,55300,55300,0
|
|
20240924,162200,13861800,55300,55300,55300,55300,0
|
|
20240924,162100,13861800,55300,55300,55300,55300,0
|
|
20240924,162000,13861800,55300,55300,55300,55300,0
|
|
20240924,161900,13861800,55300,55300,55300,55300,0
|
|
20240924,161800,13861800,55300,55300,55300,55300,0
|
|
20240924,161700,13861800,55300,55300,55300,55300,0
|
|
20240924,161600,13861800,55300,55300,55300,55300,0
|
|
20240924,161500,13861800,55300,55300,55300,55300,0
|
|
20240924,161400,13861800,55300,55300,55300,55300,0
|
|
20240924,161300,13861800,55300,55300,55300,55300,10
|
|
20240924,161200,13861800,55300,55300,55300,55300,0
|
|
20240924,161100,13861800,55300,55300,55300,55300,0
|
|
20240924,161000,13861800,55300,55300,55300,55300,0
|
|
20240924,160900,13861800,55300,55300,55300,55300,0
|
|
20240924,160800,13861800,55300,55300,55300,55300,0
|
|
20240924,160700,13861800,55300,55300,55300,55300,0
|
|
20240924,160600,13861800,55300,55300,55300,55300,0
|
|
20240924,160500,13861800,55300,55300,55300,55300,0
|
|
20240924,160400,13861800,55300,55300,55300,55300,0
|
|
20240924,160300,13861800,55300,55300,55300,55300,0
|
|
20240924,160200,13861800,55300,55300,55300,55300,0
|
|
20240924,160100,13861800,55300,55300,55300,55300,0
|
|
20240924,160000,13861800,55300,55300,55300,55300,0
|
|
20240924,155900,13861800,55300,55300,55300,55300,0
|
|
20240924,155800,13861800,55300,55300,55300,55300,0
|
|
20240924,155700,13861800,55300,55300,55300,55300,0
|
|
20240924,155600,13861800,55300,55300,55300,55300,0
|
|
20240924,155500,13861800,55300,55300,55300,55300,0
|
|
20240924,155400,13861800,55300,55300,55300,55300,0
|
|
20240924,155300,13861800,55300,55300,55300,55300,0
|
|
20240924,155200,13861800,55300,55300,55300,55300,0
|
|
20240924,155100,13861800,55300,55300,55300,55300,0
|
|
20240924,155000,13861800,55300,55300,55300,55300,0
|
|
20240924,154900,13861800,55300,55300,55300,55300,0
|
|
20240924,154800,13861800,55300,55300,55300,55300,0
|
|
20240924,154700,13861800,55300,55300,55300,55300,0
|
|
20240924,154600,13861800,55300,55300,55300,55300,0
|
|
20240924,154500,13861800,55300,55300,55300,55300,0
|
|
20240924,154400,13861800,55300,55300,55300,55300,0
|
|
20240924,154300,13861800,55300,55300,55300,55300,10
|
|
20240924,154200,13861800,55300,55300,55300,55300,0
|
|
20240924,154100,13861800,55300,55300,55300,55300,0
|
|
20240924,154000,13861800,55300,55300,55300,55300,0
|
|
20240924,153900,13861800,55300,55300,55300,55300,0
|
|
20240924,153800,13861800,55300,55300,55300,55300,0
|
|
20240924,153700,13861800,55300,55300,55300,55300,0
|
|
20240924,153600,13861800,55300,55300,55300,55300,0
|
|
20240924,153500,13861800,55300,55300,55300,55300,0
|
|
20240924,153400,13861800,55300,55300,55300,55300,0
|
|
20240924,153300,13861800,55300,55300,55300,55300,0
|
|
20240924,153200,13861800,55300,55300,55300,55300,0
|
|
20240924,153100,13861800,55300,55300,55300,55300,0
|
|
20240924,153000,13861800,55300,55300,55300,55300,10
|
|
20240924,152900,13308800,56000,56000,56000,56000,0
|
|
20240924,152800,13308800,56000,56000,56000,56000,0
|
|
20240924,152700,13308800,56000,56000,56000,56000,0
|
|
20240924,152600,13308800,56000,56000,56000,56000,0
|
|
20240924,152500,13308800,56000,56000,56000,56000,0
|
|
20240924,152400,13308800,56000,56000,56000,56000,0
|
|
20240924,152300,13308800,56000,56000,56000,56000,0
|
|
20240924,152200,13308800,56000,56000,56000,56000,0
|
|
20240924,152100,13308800,56000,56000,56000,56000,0
|
|
20240924,152000,13308800,56000,56000,56000,56000,0
|
|
20240924,151900,13308800,56000,56000,56000,56000,0
|
|
20240924,151800,13308800,56000,56000,56000,56000,0
|
|
20240924,151700,13308800,56000,56000,56000,56000,0
|
|
20240924,151600,13308800,56000,56000,56000,56000,0
|
|
20240924,151500,13308800,56000,56000,56000,56000,0
|
|
20240924,151400,13308800,56000,56000,56000,56000,0
|
|
20240924,151300,13308800,56000,56000,56000,56000,0
|
|
20240924,151200,13308800,56000,56000,56000,56000,0
|
|
20240924,151100,13308800,56000,56000,56000,56000,1
|
|
20240924,151000,13252800,55500,55500,55500,55500,1
|
|
20240924,150900,13197300,56200,56200,56200,56200,0
|
|
20240924,150800,13197300,56200,56200,56200,56200,0
|
|
20240924,150700,13197300,56200,56200,56200,56200,0
|
|
20240924,150600,13197300,56200,56200,56200,56200,0
|
|
20240924,150500,13197300,56200,56200,56200,56200,0
|
|
20240924,150400,13197300,56200,56200,56200,56200,0
|
|
20240924,150300,13197300,56200,56200,56200,56200,0
|
|
20240924,150200,13197300,56200,56200,56200,56200,0
|
|
20240924,150100,13197300,56200,56200,56200,56200,0
|
|
20240924,150000,13197300,56200,56200,56200,56200,0
|
|
20240924,145900,13197300,56200,56200,56200,56200,6
|
|
20240924,145800,12860100,56300,56300,56300,56300,0
|
|
20240924,145700,12860100,56300,56300,56300,56300,0
|
|
20240924,145600,12860100,56300,56300,56300,56300,0
|
|
20240924,145500,12860100,56300,56300,56300,56300,0
|
|
20240924,145400,12860100,56300,56300,56300,56300,0
|
|
20240924,145300,12860100,56300,56300,56300,56300,0
|
|
20240924,145200,12860100,56300,56300,56300,56300,0
|
|
20240924,145100,12860100,56300,56300,56300,56300,0
|
|
20240924,145000,12860100,56300,56100,56300,56100,37
|
|
20240924,144900,10779400,56100,56100,56100,56100,0
|
|
20240924,144800,10779400,56100,56100,56100,56100,0
|
|
20240924,144700,10779400,56100,56100,56100,56100,0
|
|
20240924,144600,10779400,56100,56100,56100,56100,0
|
|
20240924,144500,10779400,56100,56100,56100,56100,0
|
|
20240924,144400,10779400,56100,56100,56100,56100,0
|
|
20240924,144300,10779400,56100,56100,56100,56100,0
|
|
20240924,144200,10779400,56100,56100,56100,56100,0
|
|
20240924,144100,10779400,56100,56100,56100,56100,0
|
|
20240924,144000,10779400,56100,56100,56100,56100,0
|
|
20240924,143900,10779400,56100,56100,56100,56100,0
|
|
20240924,143800,10779400,56100,56100,56100,56100,0
|
|
20240924,143700,10779400,56100,56100,56100,56100,0
|
|
20240924,143600,10779400,56100,56100,56100,56100,0
|
|
20240924,143500,10779400,56100,56100,56100,56100,0
|
|
20240924,143400,10779400,56100,56100,56100,56100,0
|
|
20240924,143300,10779400,56100,56100,56100,56100,0
|
|
20240924,143200,10779400,56100,56100,56100,56100,0
|
|
20240924,143100,10779400,56100,56100,56100,56100,0
|
|
20240924,143000,10779400,56100,56100,56100,56100,0
|
|
20240924,142900,10779400,56100,56100,56100,56100,0
|
|
20240924,142800,10779400,56100,56100,56100,56100,0
|
|
20240924,142700,10779400,56100,56100,56100,56100,0
|
|
20240924,142600,10779400,56100,56100,56100,56100,0
|
|
20240924,142500,10779400,56100,56100,56100,56100,0
|
|
20240924,142400,10779400,56100,56100,56100,56100,0
|
|
20240924,142300,10779400,56100,56100,56100,56100,0
|
|
20240924,142200,10779400,56100,56100,56100,56100,0
|
|
20240924,142100,10779400,56100,56100,56100,56100,0
|
|
20240924,142000,10779400,56100,56100,56100,56100,0
|
|
20240924,141900,10779400,56100,55900,56100,55900,22
|
|
20240924,141800,9548100,56000,56000,56000,56000,0
|
|
20240924,141700,9548100,56000,56000,56000,56000,0
|
|
20240924,141600,9548100,56000,56000,56000,56000,0
|
|
20240924,141500,9548100,56000,56000,56000,56000,0
|
|
20240924,141400,9548100,56000,56000,56000,56000,0
|
|
20240924,141300,9548100,56000,56000,56000,56000,0
|
|
20240924,141200,9548100,56000,56000,56000,56000,0
|
|
20240924,141100,9548100,56000,56000,56000,56000,0
|
|
20240924,141000,9548100,56000,56000,56000,56000,0
|
|
20240924,140900,9548100,56000,56000,56000,56000,0
|
|
20240924,140800,9548100,56000,56000,56000,56000,0
|
|
20240924,140700,9548100,56000,55700,56000,55700,11
|
|
20240924,140600,8933400,55700,55700,55700,55700,0
|
|
20240924,140500,8933400,55700,55700,55700,55700,0
|
|
20240924,140400,8933400,55700,55700,55700,55700,0
|
|
20240924,140300,8933400,55700,55700,55700,55700,0
|
|
20240924,140200,8933400,55700,55700,55700,55700,0
|
|
20240924,140100,8933400,55700,55700,55700,55700,0
|
|
20240924,140000,8933400,55700,55700,55700,55700,0
|
|
20240924,135900,8933400,55700,55700,55700,55700,0
|
|
20240924,135800,8933400,55700,55700,55700,55700,0
|
|
20240924,135700,8933400,55700,55700,55700,55700,0
|
|
20240924,135600,8933400,55700,55700,55700,55700,0
|
|
20240924,135500,8933400,55700,55700,55700,55700,0
|
|
20240924,135400,8933400,55700,55700,55700,55700,0
|
|
20240924,135300,8933400,55700,55700,55700,55700,0
|
|
20240924,135200,8933400,55700,55700,55700,55700,0
|
|
20240924,135100,8933400,55700,55700,55700,55700,0
|
|
20240924,135000,8933400,55700,55700,55700,55700,0
|
|
20240924,134900,8933400,55700,55700,55700,55700,0
|
|
20240924,134800,8933400,55700,55700,55700,55700,0
|
|
20240924,134700,8933400,55700,55700,55700,55700,0
|
|
20240924,134600,8933400,55700,55700,55700,55700,0
|
|
20240924,134500,8933400,55700,55700,55700,55700,0
|
|
20240924,134400,8933400,55700,55700,55700,55700,0
|
|
20240924,134300,8933400,55700,55700,55700,55700,0
|
|
20240924,134200,8933400,55700,55400,55700,55400,40
|
|
20240924,134100,6715400,55400,55400,55400,55400,0
|
|
20240924,134000,6715400,55400,55400,55400,55400,0
|
|
20240924,133900,6715400,55400,55400,55400,55400,0
|
|
20240924,133800,6715400,55400,55400,55400,55400,5
|
|
20240924,133700,6438400,55400,55400,55400,55400,0
|
|
20240924,133600,6438400,55400,55400,55400,55400,0
|
|
20240924,133500,6438400,55400,55400,55400,55400,0
|
|
20240924,133400,6438400,55400,55400,55400,55400,0
|
|
20240924,133300,6438400,55400,55400,55400,55400,0
|
|
20240924,133200,6438400,55400,55400,55400,55400,0
|
|
20240924,133100,6438400,55400,55400,55400,55400,0
|
|
20240924,133000,6438400,55400,55400,55400,55400,0
|
|
20240924,132900,6438400,55400,55400,55400,55400,3
|
|
20240924,132800,6272200,55400,55400,55400,55400,0
|
|
20240924,132700,6272200,55400,55400,55400,55400,22
|
|
20240924,132600,5053400,55400,55400,55400,55400,0
|
|
20240924,132500,5053400,55400,55400,55400,55400,0
|
|
20240924,132400,5053400,55400,55400,55400,55400,0
|
|
20240924,132300,5053400,55400,55400,55400,55400,0
|
|
20240924,132200,5053400,55400,55400,55400,55400,5
|
|
20240924,132100,4776400,55400,55400,55400,55400,0
|
|
20240924,132000,4776400,55400,55400,55400,55400,2
|
|
20240924,131900,4665600,55400,55400,55400,55400,0
|
|
20240924,131800,4665600,55400,55400,55400,55400,0
|
|
20240924,131700,4665600,55400,55400,55400,55400,5
|
|
20240924,131600,4388600,55400,55400,55400,55400,0
|
|
20240924,131500,4388600,55400,55400,55400,55400,0
|
|
20240924,131400,4388600,55400,55400,55400,55400,0
|
|
20240924,131300,4388600,55400,55400,55400,55400,0
|
|
20240924,131200,4388600,55400,55400,55400,55400,0
|
|
20240924,131100,4388600,55400,55400,55400,55400,0
|
|
20240924,131000,4388600,55400,55400,55400,55400,0
|
|
20240924,130900,4388600,55400,55400,55400,55400,0
|
|
20240924,130800,4388600,55400,55400,55400,55400,0
|
|
20240924,130700,4388600,55400,55400,55400,55400,2
|
|
20240924,130600,4277800,55400,55400,55400,55400,0
|
|
20240924,130500,4277800,55400,55400,55400,55400,5
|
|
20240924,130400,4000800,55400,55400,55400,55400,0
|
|
20240924,130300,4000800,55400,55400,55400,55400,21
|
|
20240924,130200,2837400,55500,55500,55500,55500,0
|
|
20240924,130100,2837400,55500,55500,55500,55500,0
|
|
20240924,130000,2837400,55500,55500,55500,55500,0
|
|
20240924,125900,2837400,55500,55500,55500,55500,0
|
|
20240924,125800,2837400,55500,55500,55500,55500,1
|
|
20240924,125700,2781900,56000,56000,56000,56000,0
|
|
20240924,125600,2781900,56000,56000,56000,56000,0
|
|
20240924,125500,2781900,56000,56000,56000,56000,0
|
|
20240924,125400,2781900,56000,56000,56000,56000,0
|
|
20240924,125300,2781900,56000,56000,56000,56000,0
|
|
20240924,125200,2781900,56000,56000,56000,56000,0
|
|
20240924,125100,2781900,56000,56000,56000,56000,0
|
|
20240924,125000,2781900,56000,56000,56000,56000,0
|
|
20240924,124900,2781900,56000,56000,56000,56000,0
|
|
20240924,124800,2781900,56000,56000,56000,56000,0
|
|
20240924,124700,2781900,56000,56000,56000,56000,0
|
|
20240924,124600,2781900,56000,56000,56000,56000,0
|
|
20240924,124500,2781900,56000,56000,56000,56000,0
|
|
20240924,124400,2781900,56000,56000,56000,56000,0
|
|
20240924,124300,2781900,56000,56000,56000,56000,0
|
|
20240924,124200,2781900,56000,56000,56000,56000,0
|
|
20240924,124100,2781900,56000,56000,56000,56000,0
|
|
20240924,124000,2781900,56000,56000,56000,56000,0
|
|
20240924,123900,2781900,56000,56000,56000,56000,0
|
|
20240924,123800,2781900,56000,56000,56000,56000,0
|
|
20240924,123700,2781900,56000,56000,56000,56000,0
|
|
20240924,123600,2781900,56000,56000,56000,56000,0
|
|
20240924,123500,2781900,56000,56000,56000,56000,0
|
|
20240924,123400,2781900,56000,56000,56000,56000,0
|
|
20240924,123300,2781900,56000,56000,56000,56000,0
|
|
20240924,123200,2781900,56000,56000,56000,56000,0
|
|
20240924,123100,2781900,56000,56000,56000,56000,0
|
|
20240924,123000,2781900,56000,56000,56000,56000,0
|
|
20240924,122900,2781900,56000,56000,56000,56000,1
|
|
20240924,122800,2725900,55400,55400,55400,55400,0
|
|
20240924,122700,2725900,55400,55400,55400,55400,0
|
|
20240924,122600,2725900,55400,55400,55400,55400,0
|
|
20240924,122500,2725900,55400,55400,55400,55400,0
|
|
20240924,122400,2725900,55400,55400,55400,55400,0
|
|
20240924,122300,2725900,55400,55400,55400,55400,0
|
|
20240924,122200,2725900,55400,55400,55400,55400,0
|
|
20240924,122100,2725900,55400,55400,55400,55400,0
|
|
20240924,122000,2725900,55400,55400,55400,55400,0
|
|
20240924,121900,2725900,55400,55400,55400,55400,0
|
|
20240924,121800,2725900,55400,55400,55400,55400,0
|
|
20240924,121700,2725900,55400,55400,55400,55400,0
|
|
20240924,121600,2725900,55400,55400,55400,55400,0
|
|
20240924,121500,2725900,55400,55400,55400,55400,0
|
|
20240924,121400,2725900,55400,55400,55400,55400,0
|
|
20240924,121300,2725900,55400,55400,55400,55400,0
|
|
20240924,121200,2725900,55400,55400,55400,55400,0
|
|
20240924,121100,2725900,55400,55400,55400,55400,0
|
|
20240924,121000,2725900,55400,55400,55400,55400,0
|
|
20240924,120900,2725900,55400,55400,55400,55400,0
|
|
20240924,120800,2725900,55400,55400,55400,55400,0
|
|
20240924,120700,2725900,55400,55400,55400,55400,0
|
|
20240924,120600,2725900,55400,55400,55400,55400,0
|
|
20240924,120500,2725900,55400,55400,55400,55400,0
|
|
20240924,120400,2725900,55400,55400,55400,55400,0
|
|
20240924,120300,2725900,55400,55400,55400,55400,0
|
|
20240924,120200,2725900,55400,55400,55400,55400,0
|
|
20240924,120100,2725900,55400,55400,55400,55400,0
|
|
20240924,120000,2725900,55400,55400,55400,55400,0
|
|
20240924,115900,2725900,55400,55400,55400,55400,0
|
|
20240924,115800,2725900,55400,55400,55400,55400,0
|
|
20240924,115700,2725900,55400,55400,55400,55400,0
|
|
20240924,115600,2725900,55400,55400,55400,55400,0
|
|
20240924,115500,2725900,55400,55400,55400,55400,0
|
|
20240924,115400,2725900,55400,55500,55500,55400,15
|
|
20240924,115300,1894400,55800,55800,55800,55800,0
|
|
20240924,115200,1894400,55800,55800,55800,55800,0
|
|
20240924,115100,1894400,55800,55800,55800,55800,0
|
|
20240924,115000,1894400,55800,55800,55800,55800,0
|
|
20240924,114900,1894400,55800,55800,55800,55800,0
|
|
20240924,114800,1894400,55800,55800,55800,55800,0
|
|
20240924,114700,1894400,55800,55800,55800,55800,0
|
|
20240924,114600,1894400,55800,55800,55800,55800,0
|
|
20240924,114500,1894400,55800,55800,55800,55800,0
|
|
20240924,114400,1894400,55800,55800,55800,55800,0
|
|
20240924,114300,1894400,55800,55800,55800,55800,0
|
|
20240924,114200,1894400,55800,55800,55800,55800,0
|
|
20240924,114100,1894400,55800,55800,55800,55800,0
|
|
20240924,114000,1894400,55800,55800,55800,55800,0
|
|
20240924,113900,1894400,55800,55800,55800,55800,0
|
|
20240924,113800,1894400,55800,55800,55800,55800,0
|
|
20240924,113700,1894400,55800,55800,55800,55800,0
|
|
20240924,113600,1894400,55800,55800,55800,55800,0
|
|
20240924,113500,1894400,55800,55800,55800,55800,0
|
|
20240924,113400,1894400,55800,55800,55800,55800,0
|
|
20240924,113300,1894400,55800,55800,55800,55800,0
|
|
20240924,113200,1894400,55800,55800,55800,55800,0
|
|
20240924,113100,1894400,55800,55800,55800,55800,0
|
|
20240924,113000,1894400,55800,55800,55800,55800,0
|
|
20240924,112900,1894400,55800,55800,55800,55800,0
|
|
20240924,112800,1894400,55800,55800,55800,55800,0
|
|
20240924,112700,1894400,55800,55800,55800,55800,0
|
|
20240924,112600,1894400,55800,55800,55800,55800,0
|
|
20240924,112500,1894400,55800,55800,55800,55800,0
|
|
20240924,112400,1894400,55800,55800,55800,55800,0
|
|
20240924,112300,1894400,55800,55800,55800,55800,0
|
|
20240924,112200,1894400,55800,55800,55800,55800,0
|
|
20240924,112100,1894400,55800,55800,55800,55800,0
|
|
20240924,112000,1894400,55800,55800,55800,55800,0
|
|
20240924,111900,1894400,55800,55800,55800,55800,1
|
|
20240924,111800,1838600,55800,55800,55800,55800,0
|
|
20240924,111700,1838600,55800,55800,55800,55800,0
|
|
20240924,111600,1838600,55800,55800,55800,55800,0
|
|
20240924,111500,1838600,55800,55700,55800,55700,5
|
|
20240924,111400,1559700,55500,55500,55500,55500,0
|
|
20240924,111300,1559700,55500,55500,55500,55500,0
|
|
20240924,111200,1559700,55500,55500,55500,55500,0
|
|
20240924,111100,1559700,55500,55500,55500,55500,0
|
|
20240924,111000,1559700,55500,55500,55500,55500,0
|
|
20240924,110900,1559700,55500,55500,55500,55500,0
|
|
20240924,110800,1559700,55500,55500,55500,55500,0
|
|
20240924,110700,1559700,55500,55500,55500,55500,0
|
|
20240924,110600,1559700,55500,55500,55500,55500,0
|
|
20240924,110500,1559700,55500,55500,55500,55500,0
|
|
20240924,110400,1559700,55500,55500,55500,55500,0
|
|
20240924,110300,1559700,55500,55500,55500,55500,0
|
|
20240924,110200,1559700,55500,55500,55500,55500,0
|
|
20240924,110100,1559700,55500,55500,55500,55500,0
|
|
20240924,110000,1559700,55500,55500,55500,55500,0
|
|
20240924,105900,1559700,55500,55500,55500,55500,0
|
|
20240924,105800,1559700,55500,55500,55500,55500,0
|
|
20240924,105700,1559700,55500,55500,55500,55500,0
|
|
20240924,105600,1559700,55500,55500,55500,55500,0
|
|
20240924,105500,1559700,55500,55600,55600,55500,11
|
|
20240924,105400,948800,56100,56100,56100,56100,0
|
|
20240924,105300,948800,56100,56100,56100,56100,0
|
|
20240924,105200,948800,56100,56100,56100,56100,0
|
|
20240924,105100,948800,56100,56100,56100,56100,0
|
|
20240924,105000,948800,56100,56100,56100,56100,0
|
|
20240924,104900,948800,56100,56100,56100,56100,0
|
|
20240924,104800,948800,56100,56100,56100,56100,0
|
|
20240924,104700,948800,56100,56100,56100,56100,0
|
|
20240924,104600,948800,56100,56100,56100,56100,0
|
|
20240924,104500,948800,56100,56100,56100,56100,0
|
|
20240924,104400,948800,56100,56100,56100,56100,0
|
|
20240924,104300,948800,56100,56100,56100,56100,0
|
|
20240924,104200,948800,56100,56100,56100,56100,0
|
|
20240924,104100,948800,56100,56100,56100,56100,0
|
|
20240924,104000,948800,56100,56100,56100,56100,0
|
|
20240924,103900,948800,56100,56100,56100,56100,0
|
|
20240924,103800,948800,56100,56100,56100,56100,0
|
|
20240924,103700,948800,56100,56100,56100,56100,0
|
|
20240924,103600,948800,56100,56100,56100,56100,0
|
|
20240924,103500,948800,56100,56100,56100,56100,0
|
|
20240924,103400,948800,56100,56100,56100,56100,0
|
|
20240924,103300,948800,56100,56100,56100,56100,0
|
|
20240924,103200,948800,56100,56100,56100,56100,0
|
|
20240924,103100,948800,56100,56100,56100,56100,0
|
|
20240924,103000,948800,56100,56100,56100,56100,0
|
|
20240924,102900,948800,56100,56100,56100,56100,0
|
|
20240924,102800,948800,56100,56100,56100,56100,0
|
|
20240924,102700,948800,56100,56100,56100,56100,0
|
|
20240924,102600,948800,56100,56100,56100,56100,0
|
|
20240924,102500,948800,56100,56100,56100,56100,0
|
|
20240924,102400,948800,56100,56100,56100,56100,0
|
|
20240924,102300,948800,56100,56100,56100,56100,0
|
|
20240924,102200,948800,56100,56100,56100,56100,0
|
|
20240924,102100,948800,56100,56100,56100,56100,0
|
|
20240924,102000,948800,56100,56100,56100,56100,0
|
|
20240924,101900,948800,56100,56100,56100,56100,0
|
|
20240924,101800,948800,56100,56100,56100,56100,0
|
|
20240924,101700,948800,56100,56100,56100,56100,0
|
|
20240924,101600,948800,56100,56100,56100,56100,0
|
|
20240924,101500,948800,56100,56100,56100,56100,0
|
|
20240924,101400,948800,56100,56100,56100,56100,0
|
|
20240924,101300,948800,56100,56100,56100,56100,0
|
|
20240924,101200,948800,56100,56100,56100,56100,0
|
|
20240924,101100,948800,56100,56100,56100,56100,0
|
|
20240924,101000,948800,56100,56100,56100,56100,0
|
|
20240924,100900,948800,56100,56100,56100,56100,0
|
|
20240924,100800,948800,56100,56100,56100,56100,0
|
|
20240924,100700,948800,56100,56100,56100,56100,0
|
|
20240924,100600,948800,56100,56100,56100,56100,0
|
|
20240924,100500,948800,56100,56100,56100,56100,0
|
|
20240924,100400,948800,56100,56100,56100,56100,0
|
|
20240924,100300,948800,56100,56100,56100,56100,0
|
|
20240924,100200,948800,56100,56100,56100,56100,0
|
|
20240924,100100,948800,56100,56100,56100,56100,0
|
|
20240924,100000,948800,56100,56100,56100,56100,1
|
|
20240924,095900,892700,55500,55500,55500,55500,0
|
|
20240924,095800,892700,55500,55500,55500,55500,0
|
|
20240924,095700,892700,55500,55500,55500,55500,0
|
|
20240924,095600,892700,55500,55500,55500,55500,0
|
|
20240924,095500,892700,55500,55500,55500,55500,0
|
|
20240924,095400,892700,55500,55500,55500,55500,0
|
|
20240924,095300,892700,55500,55500,55500,55500,0
|
|
20240924,095200,892700,55500,55500,55500,55500,4
|
|
20240924,095100,670700,55800,55800,55800,55800,0
|
|
20240924,095000,670700,55800,55800,55800,55800,0
|
|
20240924,094900,670700,55800,55800,55800,55800,0
|
|
20240924,094800,670700,55800,55800,55800,55800,0
|
|
20240924,094700,670700,55800,55800,55800,55800,5
|
|
20240924,094600,391700,56100,56100,56100,56100,0
|
|
20240924,094500,391700,56100,56100,56100,56100,0
|
|
20240924,094400,391700,56100,56100,56100,56100,0
|
|
20240924,094300,391700,56100,56100,56100,56100,0
|
|
20240924,094200,391700,56100,56100,56100,56100,0
|
|
20240924,094100,391700,56100,56100,56100,56100,0
|
|
20240924,094000,391700,56100,56100,56100,56100,0
|
|
20240924,093900,391700,56100,56100,56100,56100,0
|
|
20240924,093800,391700,56100,56100,56100,56100,0
|
|
20240924,093700,391700,56100,56100,56100,56100,0
|
|
20240924,093600,391700,56100,56100,56100,56100,0
|
|
20240924,093500,391700,56100,56100,56100,56100,0
|
|
20240924,093400,391700,56100,56100,56100,56100,0
|
|
20240924,093300,391700,56100,56100,56100,56100,0
|
|
20240924,093200,391700,56100,56100,56100,56100,0
|
|
20240924,093100,391700,56100,56100,56100,56100,0
|
|
20240924,093000,391700,56100,56100,56100,56100,0
|
|
20240924,092900,391700,56100,56100,56100,56100,0
|
|
20240924,092800,391700,56100,56100,56100,56100,0
|
|
20240924,092700,391700,56100,56100,56100,56100,0
|
|
20240924,092600,391700,56100,56100,56100,56100,0
|
|
20240924,092500,391700,56100,56100,56100,56100,0
|
|
20240924,092400,391700,56100,56100,56100,56100,0
|
|
20240924,092300,391700,56100,56100,56100,56100,0
|
|
20240924,092200,391700,56100,56100,56100,56100,0
|
|
20240924,092100,391700,56100,56100,56100,56100,0
|
|
20240924,092000,391700,56100,56100,56100,56100,0
|
|
20240924,091900,391700,56100,56100,56100,56100,0
|
|
20240924,091800,391700,56100,56100,56100,56100,1
|
|
20240924,091700,335600,56100,56100,56100,56100,0
|
|
20240924,091600,335600,56100,56100,56100,56100,0
|
|
20240924,091500,335600,56100,56100,56100,56100,0
|
|
20240924,091400,335600,56100,56100,56100,56100,1
|
|
20240924,091300,279500,55900,55900,55900,55900,0
|
|
20240924,091200,279500,55900,55900,55900,55900,0
|
|
20240924,091100,279500,55900,55900,55900,55900,0
|
|
20240924,091000,279500,55900,55900,55900,55900,0
|
|
20240924,090900,279500,55900,55900,55900,55900,0
|
|
20240924,090800,279500,55900,55900,55900,55900,0
|
|
20240924,090700,279500,55900,55900,55900,55900,0
|
|
20240924,090600,279500,55900,55900,55900,55900,0
|
|
20240924,090500,279500,55900,55900,55900,55900,0
|
|
20240924,090400,279500,55900,55900,55900,55900,0
|
|
20240924,090300,279500,55900,55900,55900,55900,0
|
|
20240924,090200,279500,55900,55900,55900,55900,1
|
|
20240924,090100,223600,55900,55900,55900,55900,0
|
|
20240924,090000,223600,55900,55900,55900,55900,4
|