573 lines
29 KiB
CSV
573 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,183000,152112600,72300,72300,72300,72300,162
|
|
20240902,182900,152112600,72300,72300,72300,72300,0
|
|
20240902,182800,152112600,72300,72300,72300,72300,0
|
|
20240902,182700,152112600,72300,72300,72300,72300,0
|
|
20240902,182600,152112600,72300,72300,72300,72300,0
|
|
20240902,182500,152112600,72300,72300,72300,72300,0
|
|
20240902,182400,152112600,72300,72300,72300,72300,0
|
|
20240902,182300,152112600,72300,72300,72300,72300,0
|
|
20240902,182200,152112600,72300,72300,72300,72300,0
|
|
20240902,182100,152112600,72300,72300,72300,72300,0
|
|
20240902,182000,152112600,72300,72300,72300,72300,0
|
|
20240902,181900,152112600,72300,72300,72300,72300,0
|
|
20240902,181800,152112600,72300,72300,72300,72300,0
|
|
20240902,181700,152112600,72300,72300,72300,72300,0
|
|
20240902,181600,152112600,72300,72300,72300,72300,0
|
|
20240902,181500,152112600,72300,72300,72300,72300,0
|
|
20240902,181400,152112600,72300,72300,72300,72300,0
|
|
20240902,181300,152112600,72300,72300,72300,72300,0
|
|
20240902,181200,152112600,72300,72300,72300,72300,0
|
|
20240902,181100,152112600,72300,72300,72300,72300,0
|
|
20240902,181000,152112600,72300,72300,72300,72300,0
|
|
20240902,180900,152112600,72300,72300,72300,72300,0
|
|
20240902,180800,152112600,72300,72300,72300,72300,0
|
|
20240902,180700,152112600,72300,72300,72300,72300,0
|
|
20240902,180600,152112600,72300,72300,72300,72300,0
|
|
20240902,180500,152112600,72300,72300,72300,72300,0
|
|
20240902,180400,152112600,72300,72300,72300,72300,0
|
|
20240902,180300,152112600,72300,72300,72300,72300,0
|
|
20240902,180200,152112600,72300,72300,72300,72300,0
|
|
20240902,180100,152112600,72300,72300,72300,72300,0
|
|
20240902,180000,152112600,72300,72300,72300,72300,162
|
|
20240902,175900,152112600,72300,72300,72300,72300,0
|
|
20240902,175800,152112600,72300,72300,72300,72300,0
|
|
20240902,175700,152112600,72300,72300,72300,72300,0
|
|
20240902,175600,152112600,72300,72300,72300,72300,0
|
|
20240902,175500,152112600,72300,72300,72300,72300,0
|
|
20240902,175400,152112600,72300,72300,72300,72300,0
|
|
20240902,175300,152112600,72300,72300,72300,72300,0
|
|
20240902,175200,152112600,72300,72300,72300,72300,0
|
|
20240902,175100,152112600,72300,72300,72300,72300,0
|
|
20240902,175000,152112600,72300,72300,72300,72300,0
|
|
20240902,174900,152112600,72300,72300,72300,72300,0
|
|
20240902,174800,152112600,72300,72300,72300,72300,0
|
|
20240902,174700,152112600,72300,72300,72300,72300,0
|
|
20240902,174600,152112600,72300,72300,72300,72300,0
|
|
20240902,174500,152112600,72300,72300,72300,72300,0
|
|
20240902,174400,152112600,72300,72300,72300,72300,0
|
|
20240902,174300,152112600,72300,72300,72300,72300,0
|
|
20240902,174200,152112600,72300,72300,72300,72300,0
|
|
20240902,174100,152112600,72300,72300,72300,72300,0
|
|
20240902,174000,152112600,72300,72300,72300,72300,0
|
|
20240902,173900,152112600,72300,72300,72300,72300,0
|
|
20240902,173800,152112600,72300,72300,72300,72300,0
|
|
20240902,173700,152112600,72300,72300,72300,72300,0
|
|
20240902,173600,152112600,72300,72300,72300,72300,0
|
|
20240902,173500,152112600,72300,72300,72300,72300,0
|
|
20240902,173400,152112600,72300,72300,72300,72300,0
|
|
20240902,173300,152112600,72300,72300,72300,72300,0
|
|
20240902,173200,152112600,72300,72300,72300,72300,0
|
|
20240902,173100,152112600,72300,72300,72300,72300,0
|
|
20240902,173000,152112600,72300,72300,72300,72300,162
|
|
20240902,172900,152112600,72300,72300,72300,72300,0
|
|
20240902,172800,152112600,72300,72300,72300,72300,0
|
|
20240902,172700,152112600,72300,72300,72300,72300,0
|
|
20240902,172600,152112600,72300,72300,72300,72300,0
|
|
20240902,172500,152112600,72300,72300,72300,72300,0
|
|
20240902,172400,152112600,72300,72300,72300,72300,0
|
|
20240902,172300,152112600,72300,72300,72300,72300,0
|
|
20240902,172200,152112600,72300,72300,72300,72300,0
|
|
20240902,172100,152112600,72300,72300,72300,72300,0
|
|
20240902,172000,152112600,72300,72300,72300,72300,0
|
|
20240902,171900,152112600,72300,72300,72300,72300,0
|
|
20240902,171800,152112600,72300,72300,72300,72300,0
|
|
20240902,171700,152112600,72300,72300,72300,72300,0
|
|
20240902,171600,152112600,72300,72300,72300,72300,0
|
|
20240902,171500,152112600,72300,72300,72300,72300,0
|
|
20240902,171400,152112600,72300,72300,72300,72300,0
|
|
20240902,171300,152112600,72300,72300,72300,72300,0
|
|
20240902,171200,152112600,72300,72300,72300,72300,0
|
|
20240902,171100,152112600,72300,72300,72300,72300,0
|
|
20240902,171000,152112600,72300,72300,72300,72300,0
|
|
20240902,170900,152112600,72300,72300,72300,72300,0
|
|
20240902,170800,152112600,72300,72300,72300,72300,0
|
|
20240902,170700,152112600,72300,72300,72300,72300,0
|
|
20240902,170600,152112600,72300,72300,72300,72300,0
|
|
20240902,170500,152112600,72300,72300,72300,72300,0
|
|
20240902,170400,152112600,72300,72300,72300,72300,0
|
|
20240902,170300,152112600,72300,72300,72300,72300,0
|
|
20240902,170200,152112600,72300,72300,72300,72300,0
|
|
20240902,170100,152112600,72300,72300,72300,72300,0
|
|
20240902,170000,152112600,72300,72300,72300,72300,162
|
|
20240902,165900,152112600,72300,72300,72300,72300,0
|
|
20240902,165800,152112600,72300,72300,72300,72300,0
|
|
20240902,165700,152112600,72300,72300,72300,72300,0
|
|
20240902,165600,152112600,72300,72300,72300,72300,0
|
|
20240902,165500,152112600,72300,72300,72300,72300,0
|
|
20240902,165400,152112600,72300,72300,72300,72300,0
|
|
20240902,165300,152112600,72300,72300,72300,72300,0
|
|
20240902,165200,152112600,72300,72300,72300,72300,0
|
|
20240902,165100,152112600,72300,72300,72300,72300,0
|
|
20240902,165000,152112600,72300,72300,72300,72300,0
|
|
20240902,164900,152112600,72300,72300,72300,72300,0
|
|
20240902,164800,152112600,72300,72300,72300,72300,0
|
|
20240902,164700,152112600,72300,72300,72300,72300,0
|
|
20240902,164600,152112600,72300,72300,72300,72300,0
|
|
20240902,164500,152112600,72300,72300,72300,72300,0
|
|
20240902,164400,152112600,72300,72300,72300,72300,0
|
|
20240902,164300,152112600,72300,72300,72300,72300,0
|
|
20240902,164200,152112600,72300,72300,72300,72300,0
|
|
20240902,164100,152112600,72300,72300,72300,72300,0
|
|
20240902,164000,152112600,72300,72300,72300,72300,0
|
|
20240902,163900,152112600,72300,72300,72300,72300,0
|
|
20240902,163800,152112600,72300,72300,72300,72300,0
|
|
20240902,163700,152112600,72300,72300,72300,72300,0
|
|
20240902,163600,152112600,72300,72300,72300,72300,0
|
|
20240902,163500,152112600,72300,72300,72300,72300,0
|
|
20240902,163400,152112600,72300,72300,72300,72300,0
|
|
20240902,163300,152112600,72300,72300,72300,72300,0
|
|
20240902,163200,152112600,72300,72300,72300,72300,0
|
|
20240902,163100,152112600,72300,72300,72300,72300,0
|
|
20240902,163000,152112600,72300,72300,72300,72300,162
|
|
20240902,162900,152112600,72300,72300,72300,72300,0
|
|
20240902,162800,152112600,72300,72300,72300,72300,0
|
|
20240902,162700,152112600,72300,72300,72300,72300,0
|
|
20240902,162600,152112600,72300,72300,72300,72300,0
|
|
20240902,162500,152112600,72300,72300,72300,72300,0
|
|
20240902,162400,152112600,72300,72300,72300,72300,0
|
|
20240902,162300,152112600,72300,72300,72300,72300,0
|
|
20240902,162200,152112600,72300,72300,72300,72300,0
|
|
20240902,162100,152112600,72300,72300,72300,72300,0
|
|
20240902,162000,152112600,72300,72300,72300,72300,0
|
|
20240902,161900,152112600,72300,72300,72300,72300,0
|
|
20240902,161800,152112600,72300,72300,72300,72300,0
|
|
20240902,161700,152112600,72300,72300,72300,72300,0
|
|
20240902,161600,152112600,72300,72300,72300,72300,0
|
|
20240902,161500,152112600,72300,72300,72300,72300,0
|
|
20240902,161400,152112600,72300,72300,72300,72300,0
|
|
20240902,161300,152112600,72300,72300,72300,72300,0
|
|
20240902,161200,152112600,72300,72300,72300,72300,0
|
|
20240902,161100,152112600,72300,72300,72300,72300,0
|
|
20240902,161000,152112600,72300,72300,72300,72300,0
|
|
20240902,160900,152112600,72300,72300,72300,72300,0
|
|
20240902,160800,152112600,72300,72300,72300,72300,0
|
|
20240902,160700,152112600,72300,72300,72300,72300,0
|
|
20240902,160600,152112600,72300,72300,72300,72300,0
|
|
20240902,160500,152112600,72300,72300,72300,72300,0
|
|
20240902,160400,152112600,72300,72300,72300,72300,0
|
|
20240902,160300,152112600,72300,72300,72300,72300,0
|
|
20240902,160200,152112600,72300,72300,72300,72300,0
|
|
20240902,160100,152112600,72300,72300,72300,72300,0
|
|
20240902,160000,152112600,72300,72300,72300,72300,162
|
|
20240902,155900,152112600,72300,72300,72300,72300,0
|
|
20240902,155800,152112600,72300,72300,72300,72300,0
|
|
20240902,155700,152112600,72300,72300,72300,72300,0
|
|
20240902,155600,152112600,72300,72300,72300,72300,0
|
|
20240902,155500,152112600,72300,72300,72300,72300,0
|
|
20240902,155400,152112600,72300,72300,72300,72300,0
|
|
20240902,155300,152112600,72300,72300,72300,72300,0
|
|
20240902,155200,152112600,72300,72300,72300,72300,0
|
|
20240902,155100,152112600,72300,72300,72300,72300,0
|
|
20240902,155000,152112600,72300,72300,72300,72300,0
|
|
20240902,154900,152112600,72300,72300,72300,72300,0
|
|
20240902,154800,152112600,72300,72300,72300,72300,0
|
|
20240902,154700,152112600,72300,72300,72300,72300,0
|
|
20240902,154600,152112600,72300,72300,72300,72300,0
|
|
20240902,154500,152112600,72300,72300,72300,72300,0
|
|
20240902,154400,152112600,72300,72300,72300,72300,0
|
|
20240902,154300,152112600,72300,72300,72300,72300,0
|
|
20240902,154200,152112600,72300,72300,72300,72300,0
|
|
20240902,154100,152112600,72300,72300,72300,72300,0
|
|
20240902,154000,152112600,72300,72300,72300,72300,0
|
|
20240902,153900,152112600,72300,72300,72300,72300,0
|
|
20240902,153800,152112600,72300,72300,72300,72300,0
|
|
20240902,153700,152112600,72300,72300,72300,72300,0
|
|
20240902,153600,152112600,72300,72300,72300,72300,0
|
|
20240902,153500,152112600,72300,72300,72300,72300,0
|
|
20240902,153400,152112600,72300,72300,72300,72300,0
|
|
20240902,153300,152112600,72300,72300,72300,72300,0
|
|
20240902,153200,152112600,72300,72300,72300,72300,0
|
|
20240902,153100,152112600,72300,72300,72300,72300,0
|
|
20240902,153000,152112600,72300,72300,72300,72300,324
|
|
20240902,152900,140400000,72200,72200,72200,72200,0
|
|
20240902,152800,140400000,72200,72200,72200,72200,0
|
|
20240902,152700,140400000,72200,72200,72200,72200,0
|
|
20240902,152600,140400000,72200,72200,72200,72200,0
|
|
20240902,152500,140400000,72200,72200,72200,72200,0
|
|
20240902,152400,140400000,72200,72200,72200,72200,0
|
|
20240902,152300,140400000,72200,72200,72200,72200,0
|
|
20240902,152200,140400000,72200,72200,72200,72200,0
|
|
20240902,152100,140400000,72200,72200,72200,72200,0
|
|
20240902,152000,140400000,72200,72200,72200,72200,0
|
|
20240902,151900,140400000,72200,72200,72400,72200,22
|
|
20240902,151800,138811400,72200,72200,72200,72200,1
|
|
20240902,151700,138739200,72400,72400,72400,72400,0
|
|
20240902,151600,138739200,72400,72400,72400,72400,0
|
|
20240902,151500,138739200,72400,72400,72400,72400,0
|
|
20240902,151400,138739200,72400,72400,72400,72400,1
|
|
20240902,151300,138666800,72300,72300,72300,72300,31
|
|
20240902,151200,136425500,72400,72400,72400,72400,0
|
|
20240902,151100,136425500,72400,72400,72400,72400,0
|
|
20240902,151000,136425500,72400,72400,72400,72400,0
|
|
20240902,150900,136425500,72400,72400,72400,72400,0
|
|
20240902,150800,136425500,72400,72400,72400,72400,0
|
|
20240902,150700,136425500,72400,72400,72400,72400,0
|
|
20240902,150600,136425500,72400,72400,72400,72400,0
|
|
20240902,150500,136425500,72400,72400,72400,72400,0
|
|
20240902,150400,136425500,72400,72400,72400,72400,0
|
|
20240902,150300,136425500,72400,72400,72400,72400,0
|
|
20240902,150200,136425500,72400,72400,72400,72400,0
|
|
20240902,150100,136425500,72400,72400,72400,72400,7
|
|
20240902,150000,135918700,72400,72400,72400,72400,28
|
|
20240902,145900,133891500,72400,72400,72400,72400,0
|
|
20240902,145800,133891500,72400,72400,72400,72400,133
|
|
20240902,145700,124262300,72400,72500,72500,72400,2
|
|
20240902,145600,124117400,72600,72600,72600,72600,0
|
|
20240902,145500,124117400,72600,72600,72600,72600,0
|
|
20240902,145400,124117400,72600,72600,72600,72600,0
|
|
20240902,145300,124117400,72600,72600,72600,72600,0
|
|
20240902,145200,124117400,72600,72600,72600,72600,0
|
|
20240902,145100,124117400,72600,72600,72600,72600,0
|
|
20240902,145000,124117400,72600,72600,72600,72600,0
|
|
20240902,144900,124117400,72600,72600,72600,72600,0
|
|
20240902,144800,124117400,72600,72600,72600,72600,0
|
|
20240902,144700,124117400,72600,72600,72600,72600,0
|
|
20240902,144600,124117400,72600,72600,72600,72600,0
|
|
20240902,144500,124117400,72600,72600,72600,72600,0
|
|
20240902,144400,124117400,72600,72600,72600,72600,0
|
|
20240902,144300,124117400,72600,72600,72600,72600,0
|
|
20240902,144200,124117400,72600,72600,72600,72600,0
|
|
20240902,144100,124117400,72600,72600,72600,72600,19
|
|
20240902,144000,122738000,72600,72600,72600,72600,8
|
|
20240902,143900,122157200,72700,72700,72700,72700,0
|
|
20240902,143800,122157200,72700,72700,72700,72700,0
|
|
20240902,143700,122157200,72700,72700,72700,72700,0
|
|
20240902,143600,122157200,72700,72700,72700,72700,0
|
|
20240902,143500,122157200,72700,72700,72700,72700,0
|
|
20240902,143400,122157200,72700,72700,72700,72700,0
|
|
20240902,143300,122157200,72700,72700,72700,72700,0
|
|
20240902,143200,122157200,72700,72700,72700,72700,0
|
|
20240902,143100,122157200,72700,72700,72700,72700,0
|
|
20240902,143000,122157200,72700,72700,72700,72700,0
|
|
20240902,142900,122157200,72700,72700,72700,72700,0
|
|
20240902,142800,122157200,72700,72700,72700,72700,0
|
|
20240902,142700,122157200,72700,72700,72700,72700,0
|
|
20240902,142600,122157200,72700,72700,72700,72700,0
|
|
20240902,142500,122157200,72700,72700,72700,72700,0
|
|
20240902,142400,122157200,72700,72700,72700,72700,0
|
|
20240902,142300,122157200,72700,72700,72700,72700,0
|
|
20240902,142200,122157200,72700,72700,72700,72700,0
|
|
20240902,142100,122157200,72700,72700,72700,72700,0
|
|
20240902,142000,122157200,72700,72700,72700,72700,0
|
|
20240902,141900,122157200,72700,72700,72700,72700,0
|
|
20240902,141800,122157200,72700,72700,72700,72700,12
|
|
20240902,141700,121284800,72700,72700,72700,72700,0
|
|
20240902,141600,121284800,72700,72700,72700,72700,0
|
|
20240902,141500,121284800,72700,72700,72700,72700,0
|
|
20240902,141400,121284800,72700,72700,72700,72700,0
|
|
20240902,141300,121284800,72700,72700,72700,72700,0
|
|
20240902,141200,121284800,72700,72700,72700,72700,0
|
|
20240902,141100,121284800,72700,72700,72700,72700,0
|
|
20240902,141000,121284800,72700,72700,72700,72700,0
|
|
20240902,140900,121284800,72700,72700,72700,72700,9
|
|
20240902,140800,120630500,72700,72700,72700,72700,0
|
|
20240902,140700,120630500,72700,72700,72700,72700,0
|
|
20240902,140600,120630500,72700,72500,72700,72500,20
|
|
20240902,140500,119178800,72400,72400,72400,72400,0
|
|
20240902,140400,119178800,72400,72400,72400,72400,16
|
|
20240902,140300,118020400,72400,72400,72400,72400,0
|
|
20240902,140200,118020400,72400,72400,72400,72400,0
|
|
20240902,140100,118020400,72400,72400,72400,72400,0
|
|
20240902,140000,118020400,72400,72400,72400,72400,1
|
|
20240902,135900,117948000,72300,72300,72300,72300,0
|
|
20240902,135800,117948000,72300,72300,72300,72300,0
|
|
20240902,135700,117948000,72300,72300,72300,72300,6
|
|
20240902,135600,117514200,72400,72400,72400,72400,0
|
|
20240902,135500,117514200,72400,72400,72400,72400,0
|
|
20240902,135400,117514200,72400,72400,72400,72400,0
|
|
20240902,135300,117514200,72400,72400,72400,72400,6
|
|
20240902,135200,117079800,72400,72400,72400,72400,0
|
|
20240902,135100,117079800,72400,72400,72400,72400,0
|
|
20240902,135000,117079800,72400,72400,72400,72400,0
|
|
20240902,134900,117079800,72400,72400,72400,72400,0
|
|
20240902,134800,117079800,72400,72400,72400,72400,0
|
|
20240902,134700,117079800,72400,72400,72400,72400,0
|
|
20240902,134600,117079800,72400,72400,72400,72400,0
|
|
20240902,134500,117079800,72400,72400,72400,72400,0
|
|
20240902,134400,117079800,72400,72400,72400,72400,0
|
|
20240902,134300,117079800,72400,72400,72400,72400,0
|
|
20240902,134200,117079800,72400,72400,72400,72400,0
|
|
20240902,134100,117079800,72400,72400,72400,72400,0
|
|
20240902,134000,117079800,72400,72400,72400,72200,15
|
|
20240902,133900,115995200,72400,72400,72400,72400,0
|
|
20240902,133800,115995200,72400,72400,72400,72400,0
|
|
20240902,133700,115995200,72400,72400,72400,72400,0
|
|
20240902,133600,115995200,72400,72400,72400,72400,0
|
|
20240902,133500,115995200,72400,72400,72400,72400,0
|
|
20240902,133400,115995200,72400,72400,72400,72400,0
|
|
20240902,133300,115995200,72400,72400,72400,72400,0
|
|
20240902,133200,115995200,72400,72400,72400,72400,0
|
|
20240902,133100,115995200,72400,72400,72400,72400,0
|
|
20240902,133000,115995200,72400,72400,72400,72400,0
|
|
20240902,132900,115995200,72400,72400,72400,72400,0
|
|
20240902,132800,115995200,72400,72400,72400,72400,0
|
|
20240902,132700,115995200,72400,72400,72400,72400,0
|
|
20240902,132600,115995200,72400,72400,72400,72400,0
|
|
20240902,132500,115995200,72400,72400,72400,72400,0
|
|
20240902,132400,115995200,72400,72400,72400,72400,0
|
|
20240902,132300,115995200,72400,72400,72400,72400,0
|
|
20240902,132200,115995200,72400,72400,72400,72400,0
|
|
20240902,132100,115995200,72400,72400,72400,72400,100
|
|
20240902,132000,108755200,72300,72300,72300,72300,1
|
|
20240902,131900,108682900,72400,72400,72400,72400,0
|
|
20240902,131800,108682900,72400,72400,72400,72400,0
|
|
20240902,131700,108682900,72400,72400,72400,72400,0
|
|
20240902,131600,108682900,72400,72400,72400,72400,0
|
|
20240902,131500,108682900,72400,72400,72400,72400,0
|
|
20240902,131400,108682900,72400,72400,72400,72400,1
|
|
20240902,131300,108610500,72300,72300,72300,72300,0
|
|
20240902,131200,108610500,72300,72300,72300,72300,0
|
|
20240902,131100,108610500,72300,72300,72300,72300,0
|
|
20240902,131000,108610500,72300,72300,72300,72300,0
|
|
20240902,130900,108610500,72300,72300,72300,72300,0
|
|
20240902,130800,108610500,72300,72300,72300,72300,0
|
|
20240902,130700,108610500,72300,72300,72300,72300,0
|
|
20240902,130600,108610500,72300,72300,72300,72300,6
|
|
20240902,130500,108176700,72400,72400,72400,72400,0
|
|
20240902,130400,108176700,72400,72400,72400,72400,0
|
|
20240902,130300,108176700,72400,72400,72400,72400,0
|
|
20240902,130200,108176700,72400,72400,72400,72400,0
|
|
20240902,130100,108176700,72400,72400,72400,72400,0
|
|
20240902,130000,108176700,72400,72400,72400,72400,0
|
|
20240902,125900,108176700,72400,72400,72400,72400,0
|
|
20240902,125800,108176700,72400,72400,72400,72400,0
|
|
20240902,125700,108176700,72400,72400,72400,72400,7
|
|
20240902,125600,107669900,72400,72400,72400,72400,0
|
|
20240902,125500,107669900,72400,72400,72400,72400,0
|
|
20240902,125400,107669900,72400,72400,72400,72400,0
|
|
20240902,125300,107669900,72400,72400,72400,72400,0
|
|
20240902,125200,107669900,72400,72400,72400,72400,0
|
|
20240902,125100,107669900,72400,72400,72400,72400,1
|
|
20240902,125000,107597500,72400,72400,72400,72400,0
|
|
20240902,124900,107597500,72400,72400,72400,72400,0
|
|
20240902,124800,107597500,72400,72400,72400,72400,0
|
|
20240902,124700,107597500,72400,72400,72400,72400,1
|
|
20240902,124600,107525100,72300,72300,72300,72300,0
|
|
20240902,124500,107525100,72300,72300,72300,72300,0
|
|
20240902,124400,107525100,72300,72300,72300,72300,0
|
|
20240902,124300,107525100,72300,72300,72300,72300,0
|
|
20240902,124200,107525100,72300,72300,72300,72300,0
|
|
20240902,124100,107525100,72300,72300,72300,72300,139
|
|
20240902,124000,97475400,72300,72300,72300,72300,0
|
|
20240902,123900,97475400,72300,72300,72300,72300,1
|
|
20240902,123800,97403100,72100,72300,72300,72100,8
|
|
20240902,123700,96826100,72300,72300,72300,72300,0
|
|
20240902,123600,96826100,72300,72300,72300,72300,0
|
|
20240902,123500,96826100,72300,72300,72300,72300,0
|
|
20240902,123400,96826100,72300,72300,72300,72300,0
|
|
20240902,123300,96826100,72300,72300,72300,72300,0
|
|
20240902,123200,96826100,72300,72300,72300,72300,0
|
|
20240902,123100,96826100,72300,72300,72300,72300,1
|
|
20240902,123000,96753800,72200,72200,72200,72200,14
|
|
20240902,122900,95743000,72300,72300,72300,72300,0
|
|
20240902,122800,95743000,72300,72300,72300,72300,0
|
|
20240902,122700,95743000,72300,72300,72300,72300,0
|
|
20240902,122600,95743000,72300,72300,72300,72300,0
|
|
20240902,122500,95743000,72300,72300,72300,72300,0
|
|
20240902,122400,95743000,72300,72300,72300,72300,0
|
|
20240902,122300,95743000,72300,72300,72300,72300,0
|
|
20240902,122200,95743000,72300,72300,72300,72300,0
|
|
20240902,122100,95743000,72300,72300,72300,72300,0
|
|
20240902,122000,95743000,72300,72300,72300,72300,0
|
|
20240902,121900,95743000,72300,72300,72300,72300,0
|
|
20240902,121800,95743000,72300,72300,72300,72300,0
|
|
20240902,121700,95743000,72300,72300,72300,72300,0
|
|
20240902,121600,95743000,72300,72100,72300,72100,8
|
|
20240902,121500,95166000,72400,72300,72400,72300,3
|
|
20240902,121400,94949000,72200,72200,72200,72200,0
|
|
20240902,121300,94949000,72200,72200,72200,72200,0
|
|
20240902,121200,94949000,72200,72200,72200,72200,0
|
|
20240902,121100,94949000,72200,72200,72200,72200,0
|
|
20240902,121000,94949000,72200,72200,72200,72200,0
|
|
20240902,120900,94949000,72200,72200,72200,72200,0
|
|
20240902,120800,94949000,72200,72200,72200,72200,0
|
|
20240902,120700,94949000,72200,72200,72200,72200,0
|
|
20240902,120600,94949000,72200,72200,72200,72200,0
|
|
20240902,120500,94949000,72200,72400,72400,72200,8
|
|
20240902,120400,94371000,72400,72400,72400,72400,0
|
|
20240902,120300,94371000,72400,72400,72400,72400,0
|
|
20240902,120200,94371000,72400,72400,72400,72400,0
|
|
20240902,120100,94371000,72400,72400,72400,72400,0
|
|
20240902,120000,94371000,72400,72400,72400,72400,0
|
|
20240902,115900,94371000,72400,72400,72400,72400,0
|
|
20240902,115800,94371000,72400,72400,72400,72400,0
|
|
20240902,115700,94371000,72400,72400,72400,72400,0
|
|
20240902,115600,94371000,72400,72400,72400,72400,1
|
|
20240902,115500,94298600,72100,72100,72100,72100,1
|
|
20240902,115400,94226500,72400,72400,72400,72400,0
|
|
20240902,115300,94226500,72400,72400,72400,72400,6
|
|
20240902,115200,93792100,72400,72400,72400,72400,0
|
|
20240902,115100,93792100,72400,72100,72400,72100,10
|
|
20240902,115000,93070800,72200,72200,72200,72200,7
|
|
20240902,114900,92565400,72200,72200,72200,72200,0
|
|
20240902,114800,92565400,72200,72200,72200,72200,0
|
|
20240902,114700,92565400,72200,72200,72200,72200,0
|
|
20240902,114600,92565400,72200,72200,72200,72200,0
|
|
20240902,114500,92565400,72200,72200,72200,72200,0
|
|
20240902,114400,92565400,72200,72200,72200,72200,0
|
|
20240902,114300,92565400,72200,72200,72200,72200,1
|
|
20240902,114200,92493200,72000,72000,72000,72000,1
|
|
20240902,114100,92421200,72000,72000,72000,72000,0
|
|
20240902,114000,92421200,72000,72000,72000,72000,0
|
|
20240902,113900,92421200,72000,72000,72000,72000,0
|
|
20240902,113800,92421200,72000,72000,72000,72000,0
|
|
20240902,113700,92421200,72000,72000,72000,72000,0
|
|
20240902,113600,92421200,72000,72000,72000,72000,8
|
|
20240902,113500,91845200,72000,72000,72000,72000,0
|
|
20240902,113400,91845200,72000,72000,72000,72000,0
|
|
20240902,113300,91845200,72000,72000,72000,72000,0
|
|
20240902,113200,91845200,72000,72000,72000,72000,0
|
|
20240902,113100,91845200,72000,72000,72000,72000,1
|
|
20240902,113000,91773200,72400,72400,72400,72400,0
|
|
20240902,112900,91773200,72400,72400,72400,72400,0
|
|
20240902,112800,91773200,72400,72400,72400,72400,0
|
|
20240902,112700,91773200,72400,72400,72400,72400,0
|
|
20240902,112600,91773200,72400,72400,72400,72400,0
|
|
20240902,112500,91773200,72400,72400,72400,72400,0
|
|
20240902,112400,91773200,72400,72400,72400,72400,0
|
|
20240902,112300,91773200,72400,72400,72400,72400,0
|
|
20240902,112200,91773200,72400,72400,72400,72400,0
|
|
20240902,112100,91773200,72400,72400,72400,72400,0
|
|
20240902,112000,91773200,72400,72400,72400,72400,0
|
|
20240902,111900,91773200,72400,72400,72400,72400,0
|
|
20240902,111800,91773200,72400,72400,72400,72400,0
|
|
20240902,111700,91773200,72400,72400,72400,72400,0
|
|
20240902,111600,91773200,72400,72200,72400,72200,2
|
|
20240902,111500,91628600,72400,72400,72400,72400,0
|
|
20240902,111400,91628600,72400,72400,72400,72400,0
|
|
20240902,111300,91628600,72400,72400,72400,72400,0
|
|
20240902,111200,91628600,72400,72400,72400,72400,0
|
|
20240902,111100,91628600,72400,72400,72400,72400,0
|
|
20240902,111000,91628600,72400,72400,72400,72400,0
|
|
20240902,110900,91628600,72400,72400,72400,72400,0
|
|
20240902,110800,91628600,72400,72400,72400,72400,0
|
|
20240902,110700,91628600,72400,72000,72400,72000,89
|
|
20240902,110600,85220000,71900,71900,71900,71900,1
|
|
20240902,110500,85148100,72000,72000,72000,72000,0
|
|
20240902,110400,85148100,72000,72000,72000,72000,0
|
|
20240902,110300,85148100,72000,72000,72000,72000,87
|
|
20240902,110200,78884100,72400,72200,72400,72200,3
|
|
20240902,110100,78667200,71900,71900,71900,71900,1
|
|
20240902,110000,78595300,72100,72100,72100,72100,1
|
|
20240902,105900,78523200,71900,72000,72000,71900,22
|
|
20240902,105800,76939400,72400,72400,72400,72400,0
|
|
20240902,105700,76939400,72400,72400,72400,72400,0
|
|
20240902,105600,76939400,72400,72400,72400,72400,0
|
|
20240902,105500,76939400,72400,72000,72400,72000,4
|
|
20240902,105400,76650500,72400,72400,72400,72400,0
|
|
20240902,105300,76650500,72400,72400,72400,72400,0
|
|
20240902,105200,76650500,72400,72200,72400,72200,4
|
|
20240902,105100,76361200,72200,72200,72200,72200,0
|
|
20240902,105000,76361200,72200,72200,72200,72200,0
|
|
20240902,104900,76361200,72200,72200,72200,72200,1
|
|
20240902,104800,76289000,72000,72100,72100,72000,33
|
|
20240902,104700,73909800,72300,72300,72300,72300,0
|
|
20240902,104600,73909800,72300,72300,72300,72300,8
|
|
20240902,104500,73331400,72300,72300,72300,72300,0
|
|
20240902,104400,73331400,72300,72300,72300,72300,0
|
|
20240902,104300,73331400,72300,72300,72300,72300,0
|
|
20240902,104200,73331400,72300,72300,72300,72300,0
|
|
20240902,104100,73331400,72300,72300,72300,72300,0
|
|
20240902,104000,73331400,72300,72300,72300,72300,0
|
|
20240902,103900,73331400,72300,72300,72300,72300,1
|
|
20240902,103800,73259100,72400,72400,72400,72400,1
|
|
20240902,103700,73186700,72100,72200,72200,72100,50
|
|
20240902,103600,69581500,72300,72300,72300,72300,0
|
|
20240902,103500,69581500,72300,72300,72300,72300,0
|
|
20240902,103400,69581500,72300,72300,72300,72300,0
|
|
20240902,103300,69581500,72300,72300,72300,72300,0
|
|
20240902,103200,69581500,72300,72300,72300,72300,0
|
|
20240902,103100,69581500,72300,72300,72300,72300,1
|
|
20240902,103000,69509200,72200,72200,72200,72200,66
|
|
20240902,102900,64744000,72100,72100,72100,72100,14
|
|
20240902,102800,63734600,72200,72200,72200,72200,3
|
|
20240902,102700,63518000,72200,72100,72200,72100,12
|
|
20240902,102600,62652600,72100,72100,72100,72100,6
|
|
20240902,102500,62220000,72100,72100,72100,72100,0
|
|
20240902,102400,62220000,72100,72100,72100,72100,7
|
|
20240902,102300,61715300,72200,72200,72200,72200,0
|
|
20240902,102200,61715300,72200,72200,72200,72200,0
|
|
20240902,102100,61715300,72200,72200,72200,72200,1
|
|
20240902,102000,61643100,72100,72100,72100,72100,109
|
|
20240902,101900,53784200,72200,72200,72200,72200,1
|
|
20240902,101800,53712000,72200,72200,72200,72200,0
|
|
20240902,101700,53712000,72200,72200,72200,72200,0
|
|
20240902,101600,53712000,72200,72200,72200,72200,0
|
|
20240902,101500,53712000,72200,72500,72500,72200,131
|
|
20240902,101400,44247900,72300,72300,72300,72300,0
|
|
20240902,101300,44247900,72300,72300,72300,72300,0
|
|
20240902,101200,44247900,72300,72300,72300,72300,0
|
|
20240902,101100,44247900,72300,72500,72600,72300,28
|
|
20240902,101000,42217800,72300,72300,72300,72300,0
|
|
20240902,100900,42217800,72300,72300,72300,72300,3
|
|
20240902,100800,42000900,72500,72500,72500,72500,1
|
|
20240902,100700,41928400,72400,72400,72400,72400,10
|
|
20240902,100600,41204400,72400,72400,72400,72400,0
|
|
20240902,100500,41204400,72400,72400,72400,72400,0
|
|
20240902,100400,41204400,72400,72400,72400,72400,1
|
|
20240902,100300,41132000,72400,72400,72400,72400,1
|
|
20240902,100200,41059600,72400,72400,72400,72400,0
|
|
20240902,100100,41059600,72400,72400,72400,72400,1
|
|
20240902,100000,40987200,72200,72200,72200,72200,1
|
|
20240902,095900,40915000,72400,72400,72400,72400,12
|
|
20240902,095800,40046200,72300,72300,72300,72300,11
|
|
20240902,095700,39250900,72300,72300,72300,72300,0
|
|
20240902,095600,39250900,72300,72300,72300,72300,4
|
|
20240902,095500,38961700,72200,72200,72200,72200,0
|
|
20240902,095400,38961700,72200,72200,72200,72200,0
|
|
20240902,095300,38961700,72200,72200,72200,72200,0
|
|
20240902,095200,38961700,72200,72200,72200,72200,20
|
|
20240902,095100,37517700,72200,72200,72200,72200,13
|
|
20240902,095000,36579100,72100,72100,72100,72100,0
|
|
20240902,094900,36579100,72100,72100,72100,72100,0
|
|
20240902,094800,36579100,72100,72100,72100,72100,0
|
|
20240902,094700,36579100,72100,72100,72100,72100,0
|
|
20240902,094600,36579100,72100,72100,72100,72100,0
|
|
20240902,094500,36579100,72100,72100,72100,72100,0
|
|
20240902,094400,36579100,72100,72100,72100,72100,0
|
|
20240902,094300,36579100,72100,72100,72100,72100,43
|
|
20240902,094200,33478800,72100,72000,72100,72000,9
|
|
20240902,094100,32830700,72100,72100,72100,72100,0
|
|
20240902,094000,32830700,72100,72100,72100,72100,0
|
|
20240902,093900,32830700,72100,72100,72100,72100,0
|
|
20240902,093800,32830700,72100,72100,72100,72100,0
|
|
20240902,093700,32830700,72100,72100,72100,72100,1
|
|
20240902,093600,32758600,72000,72100,72100,72000,3
|
|
20240902,093500,32542500,72100,72100,72100,72100,0
|
|
20240902,093400,32542500,72100,72100,72100,72100,0
|
|
20240902,093300,32542500,72100,72100,72100,72100,1
|
|
20240902,093200,32470400,72000,72000,72000,72000,0
|
|
20240902,093100,32470400,72000,72000,72000,72000,0
|
|
20240902,093000,32470400,72000,72000,72000,72000,0
|
|
20240902,092900,32470400,72000,72000,72000,72000,0
|
|
20240902,092800,32470400,72000,72000,72000,72000,0
|
|
20240902,092700,32470400,72000,72000,72000,72000,0
|
|
20240902,092600,32470400,72000,72000,72000,72000,3
|
|
20240902,092500,32254400,72000,72000,72000,72000,3
|
|
20240902,092400,32038400,71900,71900,71900,71900,0
|
|
20240902,092300,32038400,71900,71900,71900,71900,3
|
|
20240902,092200,31822700,71900,72000,72000,71900,129
|
|
20240902,092100,22539600,72000,72000,72000,72000,0
|
|
20240902,092000,22539600,72000,72000,72000,72000,0
|
|
20240902,091900,22539600,72000,72100,72100,72000,31
|
|
20240902,091800,20305000,72100,72100,72100,72100,0
|
|
20240902,091700,20305000,72100,72100,72100,72100,1
|
|
20240902,091600,20232900,72200,72200,72200,72200,0
|
|
20240902,091500,20232900,72200,72200,72200,72200,1
|
|
20240902,091400,20160700,72300,72300,72300,72300,0
|
|
20240902,091300,20160700,72300,72300,72300,72300,37
|
|
20240902,091200,17485600,72300,72400,72400,72300,78
|
|
20240902,091100,11841700,72400,72400,72400,72400,0
|
|
20240902,091000,11841700,72400,72400,72400,72400,0
|
|
20240902,090900,11841700,72400,72400,72400,72400,1
|
|
20240902,090800,11769300,72500,72500,72500,72500,0
|
|
20240902,090700,11769300,72500,72500,72500,72500,29
|
|
20240902,090600,9666800,72600,72600,72600,72600,0
|
|
20240902,090500,9666800,72600,72600,72600,72600,0
|
|
20240902,090400,9666800,72600,72600,72600,72600,0
|
|
20240902,090300,9666800,72600,72600,72600,72600,1
|
|
20240902,090200,9594200,72600,72600,72600,72600,84
|
|
20240902,090100,3495800,72600,72600,72600,72600,4
|
|
20240902,090000,3205400,72700,73000,73000,72700,26
|