573 lines
29 KiB
CSV
573 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240903,183000,323982000,73200,73200,73200,73200,777
|
|
20240903,182900,323982000,73200,73200,73200,73200,0
|
|
20240903,182800,323982000,73200,73200,73200,73200,0
|
|
20240903,182700,323982000,73200,73200,73200,73200,0
|
|
20240903,182600,323982000,73200,73200,73200,73200,0
|
|
20240903,182500,323982000,73200,73200,73200,73200,0
|
|
20240903,182400,323982000,73200,73200,73200,73200,0
|
|
20240903,182300,323982000,73200,73200,73200,73200,0
|
|
20240903,182200,323982000,73200,73200,73200,73200,0
|
|
20240903,182100,323982000,73200,73200,73200,73200,0
|
|
20240903,182000,323982000,73200,73200,73200,73200,0
|
|
20240903,181900,323982000,73200,73200,73200,73200,0
|
|
20240903,181800,323982000,73200,73200,73200,73200,0
|
|
20240903,181700,323982000,73200,73200,73200,73200,0
|
|
20240903,181600,323982000,73200,73200,73200,73200,0
|
|
20240903,181500,323982000,73200,73200,73200,73200,0
|
|
20240903,181400,323982000,73200,73200,73200,73200,0
|
|
20240903,181300,323982000,73200,73200,73200,73200,0
|
|
20240903,181200,323982000,73200,73200,73200,73200,0
|
|
20240903,181100,323982000,73200,73200,73200,73200,0
|
|
20240903,181000,323982000,73200,73200,73200,73200,0
|
|
20240903,180900,323982000,73200,73200,73200,73200,0
|
|
20240903,180800,323982000,73200,73200,73200,73200,0
|
|
20240903,180700,323982000,73200,73200,73200,73200,0
|
|
20240903,180600,323982000,73200,73200,73200,73200,0
|
|
20240903,180500,323982000,73200,73200,73200,73200,0
|
|
20240903,180400,323982000,73200,73200,73200,73200,0
|
|
20240903,180300,323982000,73200,73200,73200,73200,0
|
|
20240903,180200,323982000,73200,73200,73200,73200,0
|
|
20240903,180100,323982000,73200,73200,73200,73200,0
|
|
20240903,180000,323982000,73200,73200,73200,73200,777
|
|
20240903,175900,323982000,73200,73200,73200,73200,0
|
|
20240903,175800,323982000,73200,73200,73200,73200,0
|
|
20240903,175700,323982000,73200,73200,73200,73200,0
|
|
20240903,175600,323982000,73200,73200,73200,73200,0
|
|
20240903,175500,323982000,73200,73200,73200,73200,0
|
|
20240903,175400,323982000,73200,73200,73200,73200,0
|
|
20240903,175300,323982000,73200,73200,73200,73200,0
|
|
20240903,175200,323982000,73200,73200,73200,73200,0
|
|
20240903,175100,323982000,73200,73200,73200,73200,0
|
|
20240903,175000,323982000,73200,73200,73200,73200,0
|
|
20240903,174900,323982000,73200,73200,73200,73200,0
|
|
20240903,174800,323982000,73200,73200,73200,73200,0
|
|
20240903,174700,323982000,73200,73200,73200,73200,0
|
|
20240903,174600,323982000,73200,73200,73200,73200,0
|
|
20240903,174500,323982000,73200,73200,73200,73200,0
|
|
20240903,174400,323982000,73200,73200,73200,73200,0
|
|
20240903,174300,323982000,73200,73200,73200,73200,0
|
|
20240903,174200,323982000,73200,73200,73200,73200,0
|
|
20240903,174100,323982000,73200,73200,73200,73200,0
|
|
20240903,174000,323982000,73200,73200,73200,73200,0
|
|
20240903,173900,323982000,73200,73200,73200,73200,0
|
|
20240903,173800,323982000,73200,73200,73200,73200,0
|
|
20240903,173700,323982000,73200,73200,73200,73200,0
|
|
20240903,173600,323982000,73200,73200,73200,73200,0
|
|
20240903,173500,323982000,73200,73200,73200,73200,0
|
|
20240903,173400,323982000,73200,73200,73200,73200,0
|
|
20240903,173300,323982000,73200,73200,73200,73200,0
|
|
20240903,173200,323982000,73200,73200,73200,73200,0
|
|
20240903,173100,323982000,73200,73200,73200,73200,0
|
|
20240903,173000,323982000,73200,73200,73200,73200,777
|
|
20240903,172900,323982000,73200,73200,73200,73200,0
|
|
20240903,172800,323982000,73200,73200,73200,73200,0
|
|
20240903,172700,323982000,73200,73200,73200,73200,0
|
|
20240903,172600,323982000,73200,73200,73200,73200,0
|
|
20240903,172500,323982000,73200,73200,73200,73200,0
|
|
20240903,172400,323982000,73200,73200,73200,73200,0
|
|
20240903,172300,323982000,73200,73200,73200,73200,0
|
|
20240903,172200,323982000,73200,73200,73200,73200,0
|
|
20240903,172100,323982000,73200,73200,73200,73200,0
|
|
20240903,172000,323982000,73200,73200,73200,73200,0
|
|
20240903,171900,323982000,73200,73200,73200,73200,0
|
|
20240903,171800,323982000,73200,73200,73200,73200,0
|
|
20240903,171700,323982000,73200,73200,73200,73200,0
|
|
20240903,171600,323982000,73200,73200,73200,73200,0
|
|
20240903,171500,323982000,73200,73200,73200,73200,0
|
|
20240903,171400,323982000,73200,73200,73200,73200,0
|
|
20240903,171300,323982000,73200,73200,73200,73200,0
|
|
20240903,171200,323982000,73200,73200,73200,73200,0
|
|
20240903,171100,323982000,73200,73200,73200,73200,0
|
|
20240903,171000,323982000,73200,73200,73200,73200,0
|
|
20240903,170900,323982000,73200,73200,73200,73200,0
|
|
20240903,170800,323982000,73200,73200,73200,73200,0
|
|
20240903,170700,323982000,73200,73200,73200,73200,0
|
|
20240903,170600,323982000,73200,73200,73200,73200,0
|
|
20240903,170500,323982000,73200,73200,73200,73200,0
|
|
20240903,170400,323982000,73200,73200,73200,73200,0
|
|
20240903,170300,323982000,73200,73200,73200,73200,0
|
|
20240903,170200,323982000,73200,73200,73200,73200,0
|
|
20240903,170100,323982000,73200,73200,73200,73200,0
|
|
20240903,170000,323982000,73200,73200,73200,73200,777
|
|
20240903,165900,323982000,73200,73200,73200,73200,0
|
|
20240903,165800,323982000,73200,73200,73200,73200,0
|
|
20240903,165700,323982000,73200,73200,73200,73200,0
|
|
20240903,165600,323982000,73200,73200,73200,73200,0
|
|
20240903,165500,323982000,73200,73200,73200,73200,0
|
|
20240903,165400,323982000,73200,73200,73200,73200,0
|
|
20240903,165300,323982000,73200,73200,73200,73200,0
|
|
20240903,165200,323982000,73200,73200,73200,73200,0
|
|
20240903,165100,323982000,73200,73200,73200,73200,0
|
|
20240903,165000,323982000,73200,73200,73200,73200,0
|
|
20240903,164900,323982000,73200,73200,73200,73200,0
|
|
20240903,164800,323982000,73200,73200,73200,73200,0
|
|
20240903,164700,323982000,73200,73200,73200,73200,0
|
|
20240903,164600,323982000,73200,73200,73200,73200,0
|
|
20240903,164500,323982000,73200,73200,73200,73200,0
|
|
20240903,164400,323982000,73200,73200,73200,73200,0
|
|
20240903,164300,323982000,73200,73200,73200,73200,0
|
|
20240903,164200,323982000,73200,73200,73200,73200,0
|
|
20240903,164100,323982000,73200,73200,73200,73200,0
|
|
20240903,164000,323982000,73200,73200,73200,73200,0
|
|
20240903,163900,323982000,73200,73200,73200,73200,0
|
|
20240903,163800,323982000,73200,73200,73200,73200,0
|
|
20240903,163700,323982000,73200,73200,73200,73200,0
|
|
20240903,163600,323982000,73200,73200,73200,73200,0
|
|
20240903,163500,323982000,73200,73200,73200,73200,0
|
|
20240903,163400,323982000,73200,73200,73200,73200,0
|
|
20240903,163300,323982000,73200,73200,73200,73200,0
|
|
20240903,163200,323982000,73200,73200,73200,73200,0
|
|
20240903,163100,323982000,73200,73200,73200,73200,0
|
|
20240903,163000,323982000,73200,73200,73200,73200,777
|
|
20240903,162900,323982000,73200,73200,73200,73200,0
|
|
20240903,162800,323982000,73200,73200,73200,73200,0
|
|
20240903,162700,323982000,73200,73200,73200,73200,0
|
|
20240903,162600,323982000,73200,73200,73200,73200,0
|
|
20240903,162500,323982000,73200,73200,73200,73200,0
|
|
20240903,162400,323982000,73200,73200,73200,73200,0
|
|
20240903,162300,323982000,73200,73200,73200,73200,0
|
|
20240903,162200,323982000,73200,73200,73200,73200,0
|
|
20240903,162100,323982000,73200,73200,73200,73200,0
|
|
20240903,162000,323982000,73200,73200,73200,73200,0
|
|
20240903,161900,323982000,73200,73200,73200,73200,0
|
|
20240903,161800,323982000,73200,73200,73200,73200,0
|
|
20240903,161700,323982000,73200,73200,73200,73200,0
|
|
20240903,161600,323982000,73200,73200,73200,73200,0
|
|
20240903,161500,323982000,73200,73200,73200,73200,0
|
|
20240903,161400,323982000,73200,73200,73200,73200,0
|
|
20240903,161300,323982000,73200,73200,73200,73200,0
|
|
20240903,161200,323982000,73200,73200,73200,73200,0
|
|
20240903,161100,323982000,73200,73200,73200,73200,0
|
|
20240903,161000,323982000,73200,73200,73200,73200,0
|
|
20240903,160900,323982000,73200,73200,73200,73200,0
|
|
20240903,160800,323982000,73200,73200,73200,73200,0
|
|
20240903,160700,323982000,73200,73200,73200,73200,0
|
|
20240903,160600,323982000,73200,73200,73200,73200,0
|
|
20240903,160500,323982000,73200,73200,73200,73200,0
|
|
20240903,160400,323982000,73200,73200,73200,73200,0
|
|
20240903,160300,323982000,73200,73200,73200,73200,0
|
|
20240903,160200,323982000,73200,73200,73200,73200,0
|
|
20240903,160100,323982000,73200,73200,73200,73200,0
|
|
20240903,160000,323982000,73200,73200,73200,73200,777
|
|
20240903,155900,323982000,73200,73200,73200,73200,0
|
|
20240903,155800,323982000,73200,73200,73200,73200,0
|
|
20240903,155700,323982000,73200,73200,73200,73200,0
|
|
20240903,155600,323982000,73200,73200,73200,73200,0
|
|
20240903,155500,323982000,73200,73200,73200,73200,0
|
|
20240903,155400,323982000,73200,73200,73200,73200,0
|
|
20240903,155300,323982000,73200,73200,73200,73200,0
|
|
20240903,155200,323982000,73200,73200,73200,73200,0
|
|
20240903,155100,323982000,73200,73200,73200,73200,0
|
|
20240903,155000,323982000,73200,73200,73200,73200,0
|
|
20240903,154900,323982000,73200,73200,73200,73200,0
|
|
20240903,154800,323982000,73200,73200,73200,73200,0
|
|
20240903,154700,323982000,73200,73200,73200,73200,0
|
|
20240903,154600,323982000,73200,73200,73200,73200,0
|
|
20240903,154500,323982000,73200,73200,73200,73200,0
|
|
20240903,154400,323982000,73200,73200,73200,73200,0
|
|
20240903,154300,323982000,73200,73200,73200,73200,0
|
|
20240903,154200,323982000,73200,73200,73200,73200,0
|
|
20240903,154100,323982000,73200,73200,73200,73200,0
|
|
20240903,154000,323982000,73200,73200,73200,73200,0
|
|
20240903,153900,323982000,73200,73200,73200,73200,0
|
|
20240903,153800,323982000,73200,73200,73200,73200,0
|
|
20240903,153700,323982000,73200,73200,73200,73200,0
|
|
20240903,153600,323982000,73200,73200,73200,73200,0
|
|
20240903,153500,323982000,73200,73200,73200,73200,0
|
|
20240903,153400,323982000,73200,73200,73200,73200,0
|
|
20240903,153300,323982000,73200,73200,73200,73200,0
|
|
20240903,153200,323982000,73200,73200,73200,73200,0
|
|
20240903,153100,323982000,73200,73200,73200,73200,0
|
|
20240903,153000,323982000,73200,73200,73200,73200,1554
|
|
20240903,152900,267105600,72500,72500,72500,72500,0
|
|
20240903,152800,267105600,72500,72500,72500,72500,0
|
|
20240903,152700,267105600,72500,72500,72500,72500,0
|
|
20240903,152600,267105600,72500,72500,72500,72500,0
|
|
20240903,152500,267105600,72500,72500,72500,72500,0
|
|
20240903,152400,267105600,72500,72500,72500,72500,0
|
|
20240903,152300,267105600,72500,72500,72500,72500,0
|
|
20240903,152200,267105600,72500,72500,72500,72500,0
|
|
20240903,152100,267105600,72500,72500,72500,72500,0
|
|
20240903,152000,267105600,72500,72500,72500,72500,0
|
|
20240903,151900,267105600,72500,72600,72600,72500,19
|
|
20240903,151800,265726800,72700,72800,72800,72700,5
|
|
20240903,151700,265363000,72800,72800,72800,72800,0
|
|
20240903,151600,265363000,72800,72800,72800,72800,0
|
|
20240903,151500,265363000,72800,72800,72800,72800,0
|
|
20240903,151400,265363000,72800,72800,72800,72800,0
|
|
20240903,151300,265363000,72800,72800,72800,72800,38
|
|
20240903,151200,262596600,72800,72800,72800,72700,116
|
|
20240903,151100,254151900,72800,72800,72800,72800,1
|
|
20240903,151000,254079100,72800,72800,72800,72800,7
|
|
20240903,150900,253569500,72800,72700,72800,72700,12
|
|
20240903,150800,252697000,72700,72700,72700,72700,10
|
|
20240903,150700,251970000,72500,72500,72500,72500,0
|
|
20240903,150600,251970000,72500,72500,72500,72500,0
|
|
20240903,150500,251970000,72500,72500,72500,72500,0
|
|
20240903,150400,251970000,72500,72500,72500,72500,0
|
|
20240903,150300,251970000,72500,72500,72500,72500,50
|
|
20240903,150200,248345000,72500,72500,72500,72500,0
|
|
20240903,150100,248345000,72500,72500,72500,72500,0
|
|
20240903,150000,248345000,72500,72500,72500,72500,0
|
|
20240903,145900,248345000,72500,72700,72700,72500,11
|
|
20240903,145800,247547300,72700,72700,72700,72700,1
|
|
20240903,145700,247474600,72700,72700,72700,72700,1
|
|
20240903,145600,247401900,72700,72700,72700,72700,1
|
|
20240903,145500,247329200,72700,72700,72700,72700,12
|
|
20240903,145400,246456800,72700,72700,72700,72700,1
|
|
20240903,145300,246384100,72500,72500,72500,72500,0
|
|
20240903,145200,246384100,72500,72500,72700,72500,222
|
|
20240903,145100,230266100,72500,72500,72500,72500,2
|
|
20240903,145000,230121100,72500,72500,72500,72500,1
|
|
20240903,144900,230048600,72500,72500,72500,72500,1
|
|
20240903,144800,229976100,72500,72600,72600,72500,5
|
|
20240903,144700,229613500,72500,72500,72500,72500,0
|
|
20240903,144600,229613500,72500,72500,72500,72500,58
|
|
20240903,144500,225408500,72500,72600,72600,72500,4
|
|
20240903,144400,225118300,72600,72600,72600,72600,1
|
|
20240903,144300,225045700,72500,72600,72600,72500,2
|
|
20240903,144200,224900600,72500,72500,72500,72500,0
|
|
20240903,144100,224900600,72500,72600,72600,72500,6
|
|
20240903,144000,224465500,72500,72500,72500,72500,0
|
|
20240903,143900,224465500,72500,72500,72500,72500,0
|
|
20240903,143800,224465500,72500,72500,72500,72500,1
|
|
20240903,143700,224393000,72500,72600,72600,72500,4
|
|
20240903,143600,224102800,72600,72500,72600,72500,21
|
|
20240903,143500,222580200,72400,72400,72400,72400,0
|
|
20240903,143400,222580200,72400,72400,72400,72400,12
|
|
20240903,143300,221711400,72400,72400,72400,72400,2
|
|
20240903,143200,221566600,72400,72400,72400,72400,0
|
|
20240903,143100,221566600,72400,72600,72600,72400,66
|
|
20240903,143000,216787800,72600,72500,72600,72500,13
|
|
20240903,142900,215845200,72500,72500,72500,72500,2
|
|
20240903,142800,215700200,72500,72500,72500,72500,1
|
|
20240903,142700,215627700,72400,72400,72400,72400,0
|
|
20240903,142600,215627700,72400,72600,72600,72400,7
|
|
20240903,142500,215120700,72600,72600,72600,72600,2
|
|
20240903,142400,214975500,72600,72600,72600,72600,1
|
|
20240903,142300,214902900,72600,72400,72600,72400,7
|
|
20240903,142200,214395900,72600,72600,72600,72600,2
|
|
20240903,142100,214250700,72600,72600,72600,72600,1
|
|
20240903,142000,214178100,72400,72400,72400,72400,0
|
|
20240903,141900,214178100,72400,72400,72400,72400,27
|
|
20240903,141800,212223300,72400,72700,72700,72300,508
|
|
20240903,141700,175471200,72700,72700,72700,72700,1
|
|
20240903,141600,175398500,72700,72700,72700,72700,11
|
|
20240903,141500,174598800,72700,72700,72700,72700,2
|
|
20240903,141400,174453400,72700,72700,72700,72700,1
|
|
20240903,141300,174380700,72500,72500,72500,72500,0
|
|
20240903,141200,174380700,72500,72500,72500,72500,6
|
|
20240903,141100,173945700,72700,72700,72700,72700,2
|
|
20240903,141000,173800300,72700,72700,72700,72700,1
|
|
20240903,140900,173727600,72700,72700,72700,72700,1
|
|
20240903,140800,173654900,72700,72700,72700,72700,1
|
|
20240903,140700,173582200,72700,72600,72700,72600,5
|
|
20240903,140600,173219000,72600,72600,72600,72600,2
|
|
20240903,140500,173073800,72600,72600,72600,72600,17
|
|
20240903,140400,171839600,72600,72700,72700,72600,11
|
|
20240903,140300,171040900,72700,72700,72700,72700,1
|
|
20240903,140200,170968200,72700,72700,72700,72700,1
|
|
20240903,140100,170895500,72700,72700,72700,72700,1
|
|
20240903,140000,170822800,72700,72700,72700,72700,3
|
|
20240903,135900,170604700,72700,72700,72700,72700,1
|
|
20240903,135800,170532000,72700,72600,72700,72500,15
|
|
20240903,135700,169443500,72600,72600,72600,72600,2
|
|
20240903,135600,169298300,72600,72600,72600,72600,2
|
|
20240903,135500,169153100,72600,72600,72600,72600,2
|
|
20240903,135400,169007900,72600,72700,72700,72600,8
|
|
20240903,135300,168426900,72700,72700,72700,72700,1
|
|
20240903,135200,168354200,72600,72600,72600,72600,0
|
|
20240903,135100,168354200,72600,72600,72600,72600,12
|
|
20240903,135000,167483000,72600,72600,72600,72600,1
|
|
20240903,134900,167410400,72700,72700,72700,72700,2
|
|
20240903,134800,167265000,72700,72700,72700,72700,1
|
|
20240903,134700,167192300,72700,72700,72700,72700,1
|
|
20240903,134600,167119600,72700,72700,72700,72700,1
|
|
20240903,134500,167046900,72700,72700,72700,72700,1
|
|
20240903,134400,166974200,72700,72700,72700,72700,1
|
|
20240903,134300,166901500,72700,72700,72700,72700,2
|
|
20240903,134200,166756100,72700,72700,72700,72700,3
|
|
20240903,134100,166538000,72700,72700,72700,72700,2
|
|
20240903,134000,166392600,72700,72700,72700,72700,1
|
|
20240903,133900,166319900,72600,72600,72600,72600,0
|
|
20240903,133800,166319900,72600,72600,72600,72600,4
|
|
20240903,133700,166029500,72600,72600,72600,72600,8
|
|
20240903,133600,165448700,72600,72600,72600,72600,2
|
|
20240903,133500,165303500,72600,72600,72600,72600,2
|
|
20240903,133400,165158300,72600,72600,72600,72600,2
|
|
20240903,133300,165013100,72600,72600,72600,72600,12
|
|
20240903,133200,164141900,72600,72600,72600,72600,1
|
|
20240903,133100,164069300,72500,72500,72500,72500,0
|
|
20240903,133000,164069300,72500,72500,72500,72500,12
|
|
20240903,132900,163199300,72500,72500,72500,72500,0
|
|
20240903,132800,163199300,72500,72500,72500,72500,6
|
|
20240903,132700,162764300,72800,72800,72800,72800,0
|
|
20240903,132600,162764300,72800,72800,72800,72800,0
|
|
20240903,132500,162764300,72800,72800,72800,72800,0
|
|
20240903,132400,162764300,72800,72800,72800,72800,0
|
|
20240903,132300,162764300,72800,72800,72800,72800,0
|
|
20240903,132200,162764300,72800,72800,72800,72800,0
|
|
20240903,132100,162764300,72800,72800,72800,72800,0
|
|
20240903,132000,162764300,72800,72800,72800,72800,0
|
|
20240903,131900,162764300,72800,72800,72800,72800,0
|
|
20240903,131800,162764300,72800,72800,72800,72800,10
|
|
20240903,131700,162036300,72600,72600,72600,72600,0
|
|
20240903,131600,162036300,72600,72500,72600,72500,123
|
|
20240903,131500,153107100,72500,72500,72500,72500,0
|
|
20240903,131400,153107100,72500,72500,72500,72500,2
|
|
20240903,131300,152962100,72300,72300,72300,72300,0
|
|
20240903,131200,152962100,72300,72300,72300,72300,16
|
|
20240903,131100,151805300,72600,72600,72600,72600,0
|
|
20240903,131000,151805300,72600,72600,72600,72600,0
|
|
20240903,130900,151805300,72600,72600,72600,72600,0
|
|
20240903,130800,151805300,72600,72600,72600,72600,0
|
|
20240903,130700,151805300,72600,72600,72600,72600,0
|
|
20240903,130600,151805300,72600,72500,72600,72500,183
|
|
20240903,130500,138535900,72300,72500,72500,72300,24
|
|
20240903,130400,136796300,72500,72500,72500,72500,0
|
|
20240903,130300,136796300,72500,72500,72500,72500,0
|
|
20240903,130200,136796300,72500,72500,72500,72500,0
|
|
20240903,130100,136796300,72500,72500,72500,72500,1
|
|
20240903,130000,136723800,72200,72200,72200,72200,0
|
|
20240903,125900,136723800,72200,72200,72200,72200,115
|
|
20240903,125800,128420800,72400,72400,72400,72400,12
|
|
20240903,125700,127552000,72400,72400,72400,72400,0
|
|
20240903,125600,127552000,72400,72400,72400,72400,1
|
|
20240903,125500,127479600,72200,72200,72200,72200,0
|
|
20240903,125400,127479600,72200,72200,72200,72200,6
|
|
20240903,125300,127046400,72200,72200,72200,72200,0
|
|
20240903,125200,127046400,72200,72300,72300,72200,100
|
|
20240903,125100,119824200,72300,72300,72300,72300,0
|
|
20240903,125000,119824200,72300,72300,72300,72300,12
|
|
20240903,124900,118956600,72300,72300,72300,72300,0
|
|
20240903,124800,118956600,72300,72300,72300,72300,0
|
|
20240903,124700,118956600,72300,72300,72300,72300,12
|
|
20240903,124600,118089000,72300,72300,72300,72300,0
|
|
20240903,124500,118089000,72300,72300,72300,72300,0
|
|
20240903,124400,118089000,72300,72300,72300,72300,0
|
|
20240903,124300,118089000,72300,72300,72300,72300,12
|
|
20240903,124200,117221400,72300,72300,72300,72300,0
|
|
20240903,124100,117221400,72300,72300,72300,72300,0
|
|
20240903,124000,117221400,72300,72300,72300,72300,6
|
|
20240903,123900,116787600,72500,72500,72500,72500,7
|
|
20240903,123800,116280100,72300,72300,72300,72300,0
|
|
20240903,123700,116280100,72300,72300,72300,72300,0
|
|
20240903,123600,116280100,72300,72300,72300,72300,6
|
|
20240903,123500,115846300,72500,72500,72500,72500,0
|
|
20240903,123400,115846300,72500,72500,72500,72500,0
|
|
20240903,123300,115846300,72500,72500,72500,72500,0
|
|
20240903,123200,115846300,72500,72500,72500,72500,0
|
|
20240903,123100,115846300,72500,72500,72500,72500,0
|
|
20240903,123000,115846300,72500,72500,72500,72500,0
|
|
20240903,122900,115846300,72500,72500,72500,72500,0
|
|
20240903,122800,115846300,72500,72500,72500,72500,0
|
|
20240903,122700,115846300,72500,72500,72500,72500,0
|
|
20240903,122600,115846300,72500,72500,72500,72500,0
|
|
20240903,122500,115846300,72500,72500,72500,72500,0
|
|
20240903,122400,115846300,72500,72500,72500,72500,0
|
|
20240903,122300,115846300,72500,72500,72500,72500,0
|
|
20240903,122200,115846300,72500,72500,72500,72500,7
|
|
20240903,122100,115338800,72500,72500,72500,72500,0
|
|
20240903,122000,115338800,72500,72500,72500,72500,1
|
|
20240903,121900,115266300,72500,72500,72500,72500,31
|
|
20240903,121800,113018800,72500,72500,72500,72500,75
|
|
20240903,121700,107581300,72500,72500,72500,72500,0
|
|
20240903,121600,107581300,72500,72500,72500,72500,3
|
|
20240903,121500,107363800,72500,72500,72500,72500,24
|
|
20240903,121400,105623800,72500,72500,72500,72500,0
|
|
20240903,121300,105623800,72500,72500,72500,72500,6
|
|
20240903,121200,105188800,72500,72500,72500,72500,0
|
|
20240903,121100,105188800,72500,72500,72500,72500,0
|
|
20240903,121000,105188800,72500,72500,72500,72500,6
|
|
20240903,120900,104753800,72500,72500,72500,72500,0
|
|
20240903,120800,104753800,72500,72500,72500,72500,0
|
|
20240903,120700,104753800,72500,72500,72500,72500,0
|
|
20240903,120600,104753800,72500,72500,72500,72500,2
|
|
20240903,120500,104608800,72300,72300,72300,72300,0
|
|
20240903,120400,104608800,72300,72300,72300,72300,8
|
|
20240903,120300,104030400,72300,72300,72300,72300,0
|
|
20240903,120200,104030400,72300,72300,72300,72300,0
|
|
20240903,120100,104030400,72300,72300,72300,72300,6
|
|
20240903,120000,103596600,72300,72300,72300,72300,0
|
|
20240903,115900,103596600,72300,72300,72300,72300,0
|
|
20240903,115800,103596600,72300,72300,72300,72300,0
|
|
20240903,115700,103596600,72300,72300,72300,72300,6
|
|
20240903,115600,103162800,72300,72300,72300,72300,0
|
|
20240903,115500,103162800,72300,72300,72300,72300,1
|
|
20240903,115400,103090500,72500,72500,72500,72500,4
|
|
20240903,115300,102800500,72500,72500,72500,72500,9
|
|
20240903,115200,102148000,72500,72500,72500,72500,0
|
|
20240903,115100,102148000,72500,72500,72500,72500,0
|
|
20240903,115000,102148000,72500,72500,72500,72500,0
|
|
20240903,114900,102148000,72500,72500,72500,72500,15
|
|
20240903,114800,101060500,72500,72500,72500,72500,0
|
|
20240903,114700,101060500,72500,72500,72500,72500,6
|
|
20240903,114600,100625500,72500,72500,72500,72500,5
|
|
20240903,114500,100263000,72300,72300,72300,72300,0
|
|
20240903,114400,100263000,72300,72300,72300,72300,0
|
|
20240903,114300,100263000,72300,72300,72300,72300,6
|
|
20240903,114200,99829200,72300,72300,72300,72300,0
|
|
20240903,114100,99829200,72300,72300,72300,72300,0
|
|
20240903,114000,99829200,72300,72300,72300,72300,0
|
|
20240903,113900,99829200,72300,72300,72300,72300,6
|
|
20240903,113800,99395400,72300,72300,72300,72300,0
|
|
20240903,113700,99395400,72300,72300,72300,72300,1
|
|
20240903,113600,99323100,72500,72500,72500,72500,9
|
|
20240903,113500,98670600,72500,72500,72500,72500,0
|
|
20240903,113400,98670600,72500,72500,72500,72500,0
|
|
20240903,113300,98670600,72500,72500,72500,72500,0
|
|
20240903,113200,98670600,72500,72500,72500,72500,27
|
|
20240903,113100,96713100,72500,72500,72500,72500,0
|
|
20240903,113000,96713100,72500,72500,72500,72500,0
|
|
20240903,112900,96713100,72500,72500,72500,72500,0
|
|
20240903,112800,96713100,72500,72500,72500,72500,0
|
|
20240903,112700,96713100,72500,72500,72500,72500,0
|
|
20240903,112600,96713100,72500,72500,72500,72500,0
|
|
20240903,112500,96713100,72500,72500,72500,72500,33
|
|
20240903,112400,94320600,72400,72400,72400,72400,0
|
|
20240903,112300,94320600,72400,72500,72500,72400,17
|
|
20240903,112200,93089700,72500,72500,72500,72500,0
|
|
20240903,112100,93089700,72500,72500,72500,72500,0
|
|
20240903,112000,93089700,72500,72500,72500,72500,0
|
|
20240903,111900,93089700,72500,72500,72500,72500,0
|
|
20240903,111800,93089700,72500,72500,72500,72500,9
|
|
20240903,111700,92437200,72700,72700,72700,72700,0
|
|
20240903,111600,92437200,72700,72700,72700,72700,1
|
|
20240903,111500,92364500,72500,72500,72500,72500,74
|
|
20240903,111400,86999500,72500,72400,72500,72200,331
|
|
20240903,111300,63017600,72400,72400,72400,72400,1
|
|
20240903,111200,62945200,72200,72200,72200,72200,0
|
|
20240903,111100,62945200,72200,72200,72200,72200,6
|
|
20240903,111000,62512000,72400,72400,72400,72400,0
|
|
20240903,110900,62512000,72400,72400,72400,72400,0
|
|
20240903,110800,62512000,72400,72400,72400,72400,0
|
|
20240903,110700,62512000,72400,72400,72400,72400,0
|
|
20240903,110600,62512000,72400,72400,72400,72400,0
|
|
20240903,110500,62512000,72400,72400,72400,72400,0
|
|
20240903,110400,62512000,72400,72400,72400,72400,0
|
|
20240903,110300,62512000,72400,72400,72400,72400,0
|
|
20240903,110200,62512000,72400,72400,72400,72400,0
|
|
20240903,110100,62512000,72400,72400,72400,72400,0
|
|
20240903,110000,62512000,72400,72400,72400,72400,1
|
|
20240903,105900,62439600,72300,72300,72300,72300,36
|
|
20240903,105800,59836800,72300,72300,72300,72300,0
|
|
20240903,105700,59836800,72300,72300,72300,72300,6
|
|
20240903,105600,59403000,72300,72300,72300,72300,11
|
|
20240903,105500,58607700,72300,72300,72300,72300,0
|
|
20240903,105400,58607700,72300,72300,72300,72300,6
|
|
20240903,105300,58173900,72300,72300,72300,72300,0
|
|
20240903,105200,58173900,72300,72300,72300,72300,0
|
|
20240903,105100,58173900,72300,72300,72300,72300,169
|
|
20240903,105000,45955200,72300,72300,72300,72300,1
|
|
20240903,104900,45882900,72300,72300,72300,72300,1
|
|
20240903,104800,45810600,72200,72200,72200,72200,0
|
|
20240903,104700,45810600,72200,72200,72200,72200,0
|
|
20240903,104600,45810600,72200,72200,72200,72200,6
|
|
20240903,104500,45377400,72200,72200,72200,72200,0
|
|
20240903,104400,45377400,72200,72200,72200,72200,0
|
|
20240903,104300,45377400,72200,72200,72200,72200,12
|
|
20240903,104200,44511000,72200,72200,72200,72200,0
|
|
20240903,104100,44511000,72200,72200,72200,72200,0
|
|
20240903,104000,44511000,72200,72200,72200,72200,0
|
|
20240903,103900,44511000,72200,72200,72200,72200,6
|
|
20240903,103800,44077800,72200,72200,72200,72200,0
|
|
20240903,103700,44077800,72200,72200,72200,72200,0
|
|
20240903,103600,44077800,72200,72200,72200,72200,6
|
|
20240903,103500,43644600,72200,72200,72200,72200,0
|
|
20240903,103400,43644600,72200,72200,72200,72200,0
|
|
20240903,103300,43644600,72200,72200,72200,72200,0
|
|
20240903,103200,43644600,72200,72200,72200,72200,6
|
|
20240903,103100,43211400,72300,72300,72300,72300,0
|
|
20240903,103000,43211400,72300,72300,72300,72300,39
|
|
20240903,102900,40391700,72300,72300,72300,72300,12
|
|
20240903,102800,39524100,72200,72200,72200,72200,6
|
|
20240903,102700,39090900,72300,72300,72300,72300,1
|
|
20240903,102600,39018600,72200,72200,72200,72200,0
|
|
20240903,102500,39018600,72200,72200,72200,72200,6
|
|
20240903,102400,38585400,72200,72200,72200,72200,0
|
|
20240903,102300,38585400,72200,72200,72200,72200,0
|
|
20240903,102200,38585400,72200,72300,72300,72200,50
|
|
20240903,102100,34970900,72400,72400,72400,72400,0
|
|
20240903,102000,34970900,72400,72400,72400,72400,0
|
|
20240903,101900,34970900,72400,72400,72400,72400,0
|
|
20240903,101800,34970900,72400,72400,72400,72400,1
|
|
20240903,101700,34898500,72300,72300,72300,72300,6
|
|
20240903,101600,34464700,72300,72300,72300,72300,0
|
|
20240903,101500,34464700,72300,72300,72300,72300,0
|
|
20240903,101400,34464700,72300,72300,72300,72300,20
|
|
20240903,101300,33018700,72200,72200,72200,72200,11
|
|
20240903,101200,32224500,72200,72200,72300,72200,100
|
|
20240903,101100,25003700,72200,72200,72200,72200,0
|
|
20240903,101000,25003700,72200,72200,72200,72200,21
|
|
20240903,100900,23487500,72200,72300,72300,72200,9
|
|
20240903,100800,22837200,72200,72200,72200,72200,0
|
|
20240903,100700,22837200,72200,72200,72200,72200,6
|
|
20240903,100600,22404000,72300,72300,72300,72300,0
|
|
20240903,100500,22404000,72300,72300,72300,72300,0
|
|
20240903,100400,22404000,72300,72200,72300,72200,7
|
|
20240903,100300,21898500,72300,72300,72300,72300,1
|
|
20240903,100200,21826200,72200,72200,72200,72200,0
|
|
20240903,100100,21826200,72200,72200,72200,72200,0
|
|
20240903,100000,21826200,72200,72200,72200,72200,13
|
|
20240903,095900,20887600,72300,72300,72300,72300,0
|
|
20240903,095800,20887600,72300,72300,72300,72300,0
|
|
20240903,095700,20887600,72300,72200,72300,72200,7
|
|
20240903,095600,20382100,72300,72300,72300,72300,1
|
|
20240903,095500,20309800,72200,72200,72200,72200,0
|
|
20240903,095400,20309800,72200,72200,72200,72200,0
|
|
20240903,095300,20309800,72200,72200,72200,72200,14
|
|
20240903,095200,19299000,72300,72300,72300,72300,1
|
|
20240903,095100,19226700,72200,72200,72200,72200,0
|
|
20240903,095000,19226700,72200,72200,72200,72200,0
|
|
20240903,094900,19226700,72200,72200,72200,72200,6
|
|
20240903,094800,18793500,72300,72300,72300,72300,1
|
|
20240903,094700,18721200,72300,72300,72300,72300,0
|
|
20240903,094600,18721200,72300,72100,72300,72100,7
|
|
20240903,094500,18216300,72300,72300,72300,72300,0
|
|
20240903,094400,18216300,72300,72200,72300,72200,3
|
|
20240903,094300,17999600,72200,72200,72200,72200,6
|
|
20240903,094200,17566400,72200,72200,72200,72200,21
|
|
20240903,094100,16050200,72400,72400,72400,72400,0
|
|
20240903,094000,16050200,72400,72400,72400,72400,1
|
|
20240903,093900,15977800,72200,72200,72200,72200,6
|
|
20240903,093800,15544600,72400,72400,72400,72400,0
|
|
20240903,093700,15544600,72400,72300,72400,72300,8
|
|
20240903,093600,14966100,72300,72300,72300,72300,16
|
|
20240903,093500,13809300,72300,72400,72400,72300,7
|
|
20240903,093400,13303100,72400,72400,72400,72400,1
|
|
20240903,093300,13230700,72400,72400,72400,72400,1
|
|
20240903,093200,13158300,72200,72200,72200,72200,6
|
|
20240903,093100,12725100,72400,72400,72400,72400,0
|
|
20240903,093000,12725100,72400,72400,72400,72400,0
|
|
20240903,092900,12725100,72400,72400,72400,72300,6
|
|
20240903,092800,12291100,72300,72300,72300,72300,79
|
|
20240903,092700,6579400,72400,72400,72400,72400,0
|
|
20240903,092600,6579400,72400,72400,72400,72400,0
|
|
20240903,092500,6579400,72400,72300,72400,72300,23
|
|
20240903,092400,4916400,72400,72300,72400,72300,12
|
|
20240903,092300,4048700,72300,72300,72300,72300,1
|
|
20240903,092200,3976400,72300,72300,72300,72300,1
|
|
20240903,092100,3904100,72200,72300,72300,72200,4
|
|
20240903,092000,3615200,72400,72400,72400,72400,0
|
|
20240903,091900,3615200,72400,72400,72400,72400,0
|
|
20240903,091800,3615200,72400,72400,72400,72400,0
|
|
20240903,091700,3615200,72400,72400,72400,72400,0
|
|
20240903,091600,3615200,72400,72400,72400,72400,0
|
|
20240903,091500,3615200,72400,72400,72400,72400,0
|
|
20240903,091400,3615200,72400,72400,72400,72400,0
|
|
20240903,091300,3615200,72400,72400,72400,72400,0
|
|
20240903,091200,3615200,72400,72400,72400,72400,0
|
|
20240903,091100,3615200,72400,72400,72400,72400,0
|
|
20240903,091000,3615200,72400,72400,72400,72400,1
|
|
20240903,090900,3542800,72200,72200,72200,72200,0
|
|
20240903,090800,3542800,72200,72200,72200,72200,0
|
|
20240903,090700,3542800,72200,72200,72200,72200,6
|
|
20240903,090600,3109600,72400,72400,72400,72400,0
|
|
20240903,090500,3109600,72400,72400,72400,72400,0
|
|
20240903,090400,3109600,72400,72400,72400,72400,0
|
|
20240903,090300,3109600,72400,72400,72400,72400,2
|
|
20240903,090200,2964800,72400,72300,72400,72300,4
|
|
20240903,090100,2675500,72300,72300,72400,72300,19
|
|
20240903,090000,1301500,72300,72400,72400,72300,18
|