573 lines
29 KiB
CSV
573 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240904,183000,756830000,71100,71100,71100,71100,145
|
|
20240904,182900,756830000,71100,71100,71100,71100,0
|
|
20240904,182800,756830000,71100,71100,71100,71100,0
|
|
20240904,182700,756830000,71100,71100,71100,71100,0
|
|
20240904,182600,756830000,71100,71100,71100,71100,0
|
|
20240904,182500,756830000,71100,71100,71100,71100,0
|
|
20240904,182400,756830000,71100,71100,71100,71100,0
|
|
20240904,182300,756830000,71100,71100,71100,71100,0
|
|
20240904,182200,756830000,71100,71100,71100,71100,0
|
|
20240904,182100,756830000,71100,71100,71100,71100,0
|
|
20240904,182000,756830000,71100,71100,71100,71100,0
|
|
20240904,181900,756830000,71100,71100,71100,71100,0
|
|
20240904,181800,756830000,71100,71100,71100,71100,0
|
|
20240904,181700,756830000,71100,71100,71100,71100,0
|
|
20240904,181600,756830000,71100,71100,71100,71100,0
|
|
20240904,181500,756830000,71100,71100,71100,71100,0
|
|
20240904,181400,756830000,71100,71100,71100,71100,0
|
|
20240904,181300,756830000,71100,71100,71100,71100,0
|
|
20240904,181200,756830000,71100,71100,71100,71100,0
|
|
20240904,181100,756830000,71100,71100,71100,71100,0
|
|
20240904,181000,756830000,71100,71100,71100,71100,0
|
|
20240904,180900,756830000,71100,71100,71100,71100,0
|
|
20240904,180800,756830000,71100,71100,71100,71100,0
|
|
20240904,180700,756830000,71100,71100,71100,71100,0
|
|
20240904,180600,756830000,71100,71100,71100,71100,0
|
|
20240904,180500,756830000,71100,71100,71100,71100,0
|
|
20240904,180400,756830000,71100,71100,71100,71100,0
|
|
20240904,180300,756830000,71100,71100,71100,71100,0
|
|
20240904,180200,756830000,71100,71100,71100,71100,0
|
|
20240904,180100,756830000,71100,71100,71100,71100,0
|
|
20240904,180000,756830000,71100,71100,71100,71100,145
|
|
20240904,175900,756830000,71100,71100,71100,71100,0
|
|
20240904,175800,756830000,71100,71100,71100,71100,0
|
|
20240904,175700,756830000,71100,71100,71100,71100,0
|
|
20240904,175600,756830000,71100,71100,71100,71100,0
|
|
20240904,175500,756830000,71100,71100,71100,71100,0
|
|
20240904,175400,756830000,71100,71100,71100,71100,0
|
|
20240904,175300,756830000,71100,71100,71100,71100,0
|
|
20240904,175200,756830000,71100,71100,71100,71100,0
|
|
20240904,175100,756830000,71100,71100,71100,71100,0
|
|
20240904,175000,756830000,71100,71100,71100,71100,0
|
|
20240904,174900,756830000,71100,71100,71100,71100,0
|
|
20240904,174800,756830000,71100,71100,71100,71100,0
|
|
20240904,174700,756830000,71100,71100,71100,71100,0
|
|
20240904,174600,756830000,71100,71100,71100,71100,0
|
|
20240904,174500,756830000,71100,71100,71100,71100,0
|
|
20240904,174400,756830000,71100,71100,71100,71100,0
|
|
20240904,174300,756830000,71100,71100,71100,71100,0
|
|
20240904,174200,756830000,71100,71100,71100,71100,0
|
|
20240904,174100,756830000,71100,71100,71100,71100,0
|
|
20240904,174000,756830000,71100,71100,71100,71100,0
|
|
20240904,173900,756830000,71100,71100,71100,71100,0
|
|
20240904,173800,756830000,71100,71100,71100,71100,0
|
|
20240904,173700,756830000,71100,71100,71100,71100,0
|
|
20240904,173600,756830000,71100,71100,71100,71100,0
|
|
20240904,173500,756830000,71100,71100,71100,71100,0
|
|
20240904,173400,756830000,71100,71100,71100,71100,0
|
|
20240904,173300,756830000,71100,71100,71100,71100,0
|
|
20240904,173200,756830000,71100,71100,71100,71100,0
|
|
20240904,173100,756830000,71100,71100,71100,71100,0
|
|
20240904,173000,756830000,71100,71100,71100,71100,145
|
|
20240904,172900,756830000,71100,71100,71100,71100,0
|
|
20240904,172800,756830000,71100,71100,71100,71100,0
|
|
20240904,172700,756830000,71100,71100,71100,71100,0
|
|
20240904,172600,756830000,71100,71100,71100,71100,0
|
|
20240904,172500,756830000,71100,71100,71100,71100,0
|
|
20240904,172400,756830000,71100,71100,71100,71100,0
|
|
20240904,172300,756830000,71100,71100,71100,71100,0
|
|
20240904,172200,756830000,71100,71100,71100,71100,0
|
|
20240904,172100,756830000,71100,71100,71100,71100,0
|
|
20240904,172000,756830000,71100,71100,71100,71100,0
|
|
20240904,171900,756830000,71100,71100,71100,71100,0
|
|
20240904,171800,756830000,71100,71100,71100,71100,0
|
|
20240904,171700,756830000,71100,71100,71100,71100,0
|
|
20240904,171600,756830000,71100,71100,71100,71100,0
|
|
20240904,171500,756830000,71100,71100,71100,71100,0
|
|
20240904,171400,756830000,71100,71100,71100,71100,0
|
|
20240904,171300,756830000,71100,71100,71100,71100,0
|
|
20240904,171200,756830000,71100,71100,71100,71100,0
|
|
20240904,171100,756830000,71100,71100,71100,71100,0
|
|
20240904,171000,756830000,71100,71100,71100,71100,0
|
|
20240904,170900,756830000,71100,71100,71100,71100,0
|
|
20240904,170800,756830000,71100,71100,71100,71100,0
|
|
20240904,170700,756830000,71100,71100,71100,71100,0
|
|
20240904,170600,756830000,71100,71100,71100,71100,0
|
|
20240904,170500,756830000,71100,71100,71100,71100,0
|
|
20240904,170400,756830000,71100,71100,71100,71100,0
|
|
20240904,170300,756830000,71100,71100,71100,71100,0
|
|
20240904,170200,756830000,71100,71100,71100,71100,0
|
|
20240904,170100,756830000,71100,71100,71100,71100,0
|
|
20240904,170000,756830000,71100,71100,71100,71100,145
|
|
20240904,165900,756830000,71100,71100,71100,71100,0
|
|
20240904,165800,756830000,71100,71100,71100,71100,0
|
|
20240904,165700,756830000,71100,71100,71100,71100,0
|
|
20240904,165600,756830000,71100,71100,71100,71100,0
|
|
20240904,165500,756830000,71100,71100,71100,71100,0
|
|
20240904,165400,756830000,71100,71100,71100,71100,0
|
|
20240904,165300,756830000,71100,71100,71100,71100,0
|
|
20240904,165200,756830000,71100,71100,71100,71100,0
|
|
20240904,165100,756830000,71100,71100,71100,71100,0
|
|
20240904,165000,756830000,71100,71100,71100,71100,0
|
|
20240904,164900,756830000,71100,71100,71100,71100,0
|
|
20240904,164800,756830000,71100,71100,71100,71100,0
|
|
20240904,164700,756830000,71100,71100,71100,71100,0
|
|
20240904,164600,756830000,71100,71100,71100,71100,0
|
|
20240904,164500,756830000,71100,71100,71100,71100,0
|
|
20240904,164400,756830000,71100,71100,71100,71100,0
|
|
20240904,164300,756830000,71100,71100,71100,71100,0
|
|
20240904,164200,756830000,71100,71100,71100,71100,0
|
|
20240904,164100,756830000,71100,71100,71100,71100,0
|
|
20240904,164000,756830000,71100,71100,71100,71100,0
|
|
20240904,163900,756830000,71100,71100,71100,71100,0
|
|
20240904,163800,756830000,71100,71100,71100,71100,0
|
|
20240904,163700,756830000,71100,71100,71100,71100,0
|
|
20240904,163600,756830000,71100,71100,71100,71100,0
|
|
20240904,163500,756830000,71100,71100,71100,71100,0
|
|
20240904,163400,756830000,71100,71100,71100,71100,0
|
|
20240904,163300,756830000,71100,71100,71100,71100,0
|
|
20240904,163200,756830000,71100,71100,71100,71100,0
|
|
20240904,163100,756830000,71100,71100,71100,71100,0
|
|
20240904,163000,756830000,71100,71100,71100,71100,145
|
|
20240904,162900,756830000,71100,71100,71100,71100,0
|
|
20240904,162800,756830000,71100,71100,71100,71100,0
|
|
20240904,162700,756830000,71100,71100,71100,71100,0
|
|
20240904,162600,756830000,71100,71100,71100,71100,0
|
|
20240904,162500,756830000,71100,71100,71100,71100,0
|
|
20240904,162400,756830000,71100,71100,71100,71100,0
|
|
20240904,162300,756830000,71100,71100,71100,71100,0
|
|
20240904,162200,756830000,71100,71100,71100,71100,0
|
|
20240904,162100,756830000,71100,71100,71100,71100,0
|
|
20240904,162000,756830000,71100,71100,71100,71100,0
|
|
20240904,161900,756830000,71100,71100,71100,71100,0
|
|
20240904,161800,756830000,71100,71100,71100,71100,0
|
|
20240904,161700,756830000,71100,71100,71100,71100,0
|
|
20240904,161600,756830000,71100,71100,71100,71100,0
|
|
20240904,161500,756830000,71100,71100,71100,71100,0
|
|
20240904,161400,756830000,71100,71100,71100,71100,0
|
|
20240904,161300,756830000,71100,71100,71100,71100,0
|
|
20240904,161200,756830000,71100,71100,71100,71100,0
|
|
20240904,161100,756830000,71100,71100,71100,71100,0
|
|
20240904,161000,756830000,71100,71100,71100,71100,0
|
|
20240904,160900,756830000,71100,71100,71100,71100,0
|
|
20240904,160800,756830000,71100,71100,71100,71100,0
|
|
20240904,160700,756830000,71100,71100,71100,71100,0
|
|
20240904,160600,756830000,71100,71100,71100,71100,0
|
|
20240904,160500,756830000,71100,71100,71100,71100,0
|
|
20240904,160400,756830000,71100,71100,71100,71100,0
|
|
20240904,160300,756830000,71100,71100,71100,71100,0
|
|
20240904,160200,756830000,71100,71100,71100,71100,0
|
|
20240904,160100,756830000,71100,71100,71100,71100,0
|
|
20240904,160000,756830000,71100,71100,71100,71100,145
|
|
20240904,155900,756830000,71100,71100,71100,71100,0
|
|
20240904,155800,756830000,71100,71100,71100,71100,0
|
|
20240904,155700,756830000,71100,71100,71100,71100,0
|
|
20240904,155600,756830000,71100,71100,71100,71100,0
|
|
20240904,155500,756830000,71100,71100,71100,71100,0
|
|
20240904,155400,756830000,71100,71100,71100,71100,0
|
|
20240904,155300,756830000,71100,71100,71100,71100,0
|
|
20240904,155200,756830000,71100,71100,71100,71100,0
|
|
20240904,155100,756830000,71100,71100,71100,71100,0
|
|
20240904,155000,756830000,71100,71100,71100,71100,0
|
|
20240904,154900,756830000,71100,71100,71100,71100,0
|
|
20240904,154800,756830000,71100,71100,71100,71100,0
|
|
20240904,154700,756830000,71100,71100,71100,71100,0
|
|
20240904,154600,756830000,71100,71100,71100,71100,0
|
|
20240904,154500,756830000,71100,71100,71100,71100,0
|
|
20240904,154400,756830000,71100,71100,71100,71100,0
|
|
20240904,154300,756830000,71100,71100,71100,71100,0
|
|
20240904,154200,756830000,71100,71100,71100,71100,0
|
|
20240904,154100,756830000,71100,71100,71100,71100,0
|
|
20240904,154000,756830000,71100,71100,71100,71100,0
|
|
20240904,153900,756830000,71100,71100,71100,71100,0
|
|
20240904,153800,756830000,71100,71100,71100,71100,0
|
|
20240904,153700,756830000,71100,71100,71100,71100,0
|
|
20240904,153600,756830000,71100,71100,71100,71100,0
|
|
20240904,153500,756830000,71100,71100,71100,71100,0
|
|
20240904,153400,756830000,71100,71100,71100,71100,0
|
|
20240904,153300,756830000,71100,71100,71100,71100,0
|
|
20240904,153200,756830000,71100,71100,71100,71100,0
|
|
20240904,153100,756830000,71100,71100,71100,71100,0
|
|
20240904,153000,756830000,71100,71100,71100,71100,290
|
|
20240904,152900,746520500,71300,71300,71300,71300,0
|
|
20240904,152800,746520500,71300,71300,71300,71300,0
|
|
20240904,152700,746520500,71300,71300,71300,71300,0
|
|
20240904,152600,746520500,71300,71300,71300,71300,0
|
|
20240904,152500,746520500,71300,71300,71300,71300,0
|
|
20240904,152400,746520500,71300,71300,71300,71300,0
|
|
20240904,152300,746520500,71300,71300,71300,71300,0
|
|
20240904,152200,746520500,71300,71300,71300,71300,0
|
|
20240904,152100,746520500,71300,71300,71300,71300,0
|
|
20240904,152000,746520500,71300,71300,71300,71300,0
|
|
20240904,151900,746520500,71300,71300,71300,71100,13
|
|
20240904,151800,745595400,71300,71300,71300,71300,8
|
|
20240904,151700,745025000,71200,71300,71400,71200,21
|
|
20240904,151600,743528000,71400,71300,71400,71200,23
|
|
20240904,151500,741888100,71300,71300,71400,71300,25
|
|
20240904,151400,740105500,71400,71400,71400,71400,1
|
|
20240904,151300,740034100,71200,71400,71400,71200,3
|
|
20240904,151200,739820300,71200,71200,71200,71200,2
|
|
20240904,151100,739677900,71400,71400,71400,71400,0
|
|
20240904,151000,739677900,71400,71200,71400,71200,3
|
|
20240904,150900,739464100,71400,71400,71400,71400,0
|
|
20240904,150800,739464100,71400,71400,71400,71400,0
|
|
20240904,150700,739464100,71400,71400,71400,71400,0
|
|
20240904,150600,739464100,71400,71400,71400,71400,0
|
|
20240904,150500,739464100,71400,71400,71400,71400,0
|
|
20240904,150400,739464100,71400,71400,71400,71400,0
|
|
20240904,150300,739464100,71400,71400,71400,71400,0
|
|
20240904,150200,739464100,71400,71400,71400,71400,0
|
|
20240904,150100,739464100,71400,71200,71400,71200,17
|
|
20240904,150000,738253500,71200,71400,71400,71200,2
|
|
20240904,145900,738110900,71400,71400,71400,71400,2
|
|
20240904,145800,737968100,71400,71400,71400,71400,1
|
|
20240904,145700,737896700,71400,71200,71400,71200,16
|
|
20240904,145600,736757300,71400,71300,71400,71300,2
|
|
20240904,145500,736614600,71400,71400,71400,71400,0
|
|
20240904,145400,736614600,71400,71400,71400,71400,0
|
|
20240904,145300,736614600,71400,71400,71400,71400,0
|
|
20240904,145200,736614600,71400,71400,71400,71400,0
|
|
20240904,145100,736614600,71400,71400,71400,71400,1
|
|
20240904,145000,736543200,71300,71300,71300,71300,83
|
|
20240904,144900,730625300,71500,71500,71500,71500,100
|
|
20240904,144800,723475300,71500,71500,71500,71500,0
|
|
20240904,144700,723475300,71500,71500,71500,71500,100
|
|
20240904,144600,716325300,71400,71400,71400,71400,68
|
|
20240904,144500,711470100,71400,71300,71400,71300,43
|
|
20240904,144400,708401900,71400,71400,71400,71400,0
|
|
20240904,144300,708401900,71400,71400,71400,71400,0
|
|
20240904,144200,708401900,71400,71400,71400,71400,0
|
|
20240904,144100,708401900,71400,71400,71400,71400,0
|
|
20240904,144000,708401900,71400,71400,71400,71400,0
|
|
20240904,143900,708401900,71400,71400,71400,71400,0
|
|
20240904,143800,708401900,71400,71400,71400,71400,0
|
|
20240904,143700,708401900,71400,71400,71400,71400,0
|
|
20240904,143600,708401900,71400,71400,71400,71400,100
|
|
20240904,143500,701261900,71300,71300,71300,71300,13
|
|
20240904,143400,700335000,71300,71300,71300,71300,110
|
|
20240904,143300,692492000,71200,71100,71200,71100,362
|
|
20240904,143200,666717700,71000,71000,71000,71000,0
|
|
20240904,143100,666717700,71000,71000,71000,71000,0
|
|
20240904,143000,666717700,71000,71000,71000,71000,6
|
|
20240904,142900,666291700,71000,71000,71000,71000,0
|
|
20240904,142800,666291700,71000,71000,71000,71000,112
|
|
20240904,142700,658339700,71000,70900,71000,70900,156
|
|
20240904,142600,647266300,70900,70900,70900,70900,0
|
|
20240904,142500,647266300,70900,70900,70900,70900,101
|
|
20240904,142400,640105400,70900,70900,70900,70900,0
|
|
20240904,142300,640105400,70900,70900,70900,70900,0
|
|
20240904,142200,640105400,70900,70900,70900,70900,12
|
|
20240904,142100,639254600,70800,70900,70900,70800,8
|
|
20240904,142000,638687600,70900,70900,70900,70900,0
|
|
20240904,141900,638687600,70900,70900,70900,70900,0
|
|
20240904,141800,638687600,70900,70900,70900,70900,0
|
|
20240904,141700,638687600,70900,70900,70900,70900,0
|
|
20240904,141600,638687600,70900,70900,70900,70900,0
|
|
20240904,141500,638687600,70900,70900,70900,70900,66
|
|
20240904,141400,634008200,70900,70900,70900,70900,1
|
|
20240904,141300,633937300,71000,71000,71000,71000,0
|
|
20240904,141200,633937300,71000,70800,71000,70800,80
|
|
20240904,141100,628272300,71000,71000,71000,71000,0
|
|
20240904,141000,628272300,71000,71000,71000,71000,0
|
|
20240904,140900,628272300,71000,71000,71000,71000,100
|
|
20240904,140800,621172300,70700,70700,70700,70700,76
|
|
20240904,140700,615799100,70700,70900,70900,70700,410
|
|
20240904,140600,586801400,71000,71000,71000,71000,0
|
|
20240904,140500,586801400,71000,71000,71000,71000,0
|
|
20240904,140400,586801400,71000,71000,71000,71000,8
|
|
20240904,140300,586233400,71100,71100,71100,71100,11
|
|
20240904,140200,585451300,71100,71100,71100,71100,0
|
|
20240904,140100,585451300,71100,71100,71100,71100,0
|
|
20240904,140000,585451300,71100,71100,71100,71100,1
|
|
20240904,135900,585380200,71000,71000,71000,71000,0
|
|
20240904,135800,585380200,71000,70900,71000,70900,191
|
|
20240904,135700,571829000,70900,70900,70900,70900,4
|
|
20240904,135600,571545400,70900,70900,70900,70900,11
|
|
20240904,135500,570765500,71000,71000,71000,71000,1
|
|
20240904,135400,570694500,70700,70700,70700,70700,0
|
|
20240904,135300,570694500,70700,70700,70700,70700,0
|
|
20240904,135200,570694500,70700,70600,70700,70600,482
|
|
20240904,135100,536617200,70700,70900,70900,70600,483
|
|
20240904,135000,502450500,70900,70900,70900,70900,0
|
|
20240904,134900,502450500,70900,71200,71200,70900,1448
|
|
20240904,134800,399573100,71400,71400,71400,71400,96
|
|
20240904,134700,392718700,71500,71500,71500,71500,0
|
|
20240904,134600,392718700,71500,71500,71500,71500,0
|
|
20240904,134500,392718700,71500,71500,71500,71500,0
|
|
20240904,134400,392718700,71500,71500,71500,71500,0
|
|
20240904,134300,392718700,71500,71500,71500,71500,100
|
|
20240904,134200,385568700,71400,71400,71400,71400,98
|
|
20240904,134100,378571500,71300,71300,71300,71300,0
|
|
20240904,134000,378571500,71300,71300,71300,71300,6
|
|
20240904,133900,378143700,71300,71400,71400,71300,200
|
|
20240904,133800,363873700,71400,71400,71400,71400,0
|
|
20240904,133700,363873700,71400,71400,71400,71400,1
|
|
20240904,133600,363802300,71200,71200,71200,71200,0
|
|
20240904,133500,363802300,71200,71200,71200,71200,0
|
|
20240904,133400,363802300,71200,71200,71200,71200,0
|
|
20240904,133300,363802300,71200,71200,71200,71200,0
|
|
20240904,133200,363802300,71200,71200,71200,71200,0
|
|
20240904,133100,363802300,71200,71200,71200,71200,0
|
|
20240904,133000,363802300,71200,71200,71200,71200,0
|
|
20240904,132900,363802300,71200,71200,71200,71200,0
|
|
20240904,132800,363802300,71200,71200,71200,71200,12
|
|
20240904,132700,362947900,71400,71400,71400,71400,0
|
|
20240904,132600,362947900,71400,71400,71400,71400,0
|
|
20240904,132500,362947900,71400,71400,71400,71400,0
|
|
20240904,132400,362947900,71400,71400,71400,71400,0
|
|
20240904,132300,362947900,71400,71400,71400,71400,0
|
|
20240904,132200,362947900,71400,71400,71400,71400,0
|
|
20240904,132100,362947900,71400,71400,71400,71400,0
|
|
20240904,132000,362947900,71400,71400,71400,71400,0
|
|
20240904,131900,362947900,71400,71400,71400,71400,0
|
|
20240904,131800,362947900,71400,71400,71400,71400,0
|
|
20240904,131700,362947900,71400,71400,71400,71400,1
|
|
20240904,131600,362876500,71300,71300,71300,71300,0
|
|
20240904,131500,362876500,71300,71300,71300,71300,226
|
|
20240904,131400,346762700,71300,71300,71300,71300,0
|
|
20240904,131300,346762700,71300,71300,71300,71300,14
|
|
20240904,131200,345764500,71300,71300,71300,71300,15
|
|
20240904,131100,344695000,71200,71200,71200,71200,12
|
|
20240904,131000,343840600,71100,71100,71100,71100,80
|
|
20240904,130900,338152600,71300,71300,71300,71300,0
|
|
20240904,130800,338152600,71300,71300,71300,71300,1
|
|
20240904,130700,338081300,71200,71200,71200,71200,0
|
|
20240904,130600,338081300,71200,71200,71200,71200,3
|
|
20240904,130500,337867700,71300,71300,71300,71300,0
|
|
20240904,130400,337867700,71300,71300,71300,71300,0
|
|
20240904,130300,337867700,71300,71300,71300,71300,0
|
|
20240904,130200,337867700,71300,71300,71300,71300,0
|
|
20240904,130100,337867700,71300,71300,71300,71300,0
|
|
20240904,130000,337867700,71300,71300,71300,71300,0
|
|
20240904,125900,337867700,71300,71300,71300,71300,5
|
|
20240904,125800,337511200,71300,71300,71300,71300,0
|
|
20240904,125700,337511200,71300,71300,71300,71300,0
|
|
20240904,125600,337511200,71300,71200,71300,71200,10
|
|
20240904,125500,336799100,71200,71200,71200,71200,0
|
|
20240904,125400,336799100,71200,71200,71200,71200,0
|
|
20240904,125300,336799100,71200,71200,71200,71200,0
|
|
20240904,125200,336799100,71200,71200,71200,71200,0
|
|
20240904,125100,336799100,71200,71200,71200,71200,16
|
|
20240904,125000,335659900,71300,71300,71300,71300,0
|
|
20240904,124900,335659900,71300,71300,71300,71300,0
|
|
20240904,124800,335659900,71300,71300,71300,71300,0
|
|
20240904,124700,335659900,71300,71300,71300,71300,0
|
|
20240904,124600,335659900,71300,71300,71300,71300,0
|
|
20240904,124500,335659900,71300,71300,71300,71300,0
|
|
20240904,124400,335659900,71300,71300,71300,71300,20
|
|
20240904,124300,334233900,71300,71200,71300,71200,300
|
|
20240904,124200,312853100,71100,71100,71100,71100,0
|
|
20240904,124100,312853100,71100,71000,71100,71000,85
|
|
20240904,124000,306813600,71100,71100,71100,71100,0
|
|
20240904,123900,306813600,71100,71100,71100,71100,0
|
|
20240904,123800,306813600,71100,71100,71100,71100,0
|
|
20240904,123700,306813600,71100,71100,71100,71100,0
|
|
20240904,123600,306813600,71100,71100,71100,71100,5
|
|
20240904,123500,306458100,71100,71100,71100,71100,0
|
|
20240904,123400,306458100,71100,71100,71100,71100,0
|
|
20240904,123300,306458100,71100,71100,71100,71100,2
|
|
20240904,123200,306315900,71100,71100,71100,71100,1
|
|
20240904,123100,306244800,71100,71100,71100,71100,0
|
|
20240904,123000,306244800,71100,71100,71100,71100,0
|
|
20240904,122900,306244800,71100,71100,71100,71100,8
|
|
20240904,122800,305676000,71000,71000,71000,71000,0
|
|
20240904,122700,305676000,71000,71000,71000,71000,142
|
|
20240904,122600,295594000,71000,71100,71100,71000,480
|
|
20240904,122500,261488700,71200,71200,71200,71200,3
|
|
20240904,122400,261275100,71200,71200,71200,71200,7
|
|
20240904,122300,260776700,71300,71300,71300,71300,0
|
|
20240904,122200,260776700,71300,71300,71300,71300,0
|
|
20240904,122100,260776700,71300,71300,71300,71300,0
|
|
20240904,122000,260776700,71300,71300,71300,71300,0
|
|
20240904,121900,260776700,71300,71300,71300,71300,1
|
|
20240904,121800,260705400,71300,71300,71300,71300,0
|
|
20240904,121700,260705400,71300,71300,71300,71300,0
|
|
20240904,121600,260705400,71300,71300,71300,71300,1
|
|
20240904,121500,260634100,71200,71200,71200,71200,0
|
|
20240904,121400,260634100,71200,71200,71200,71200,0
|
|
20240904,121300,260634100,71200,71200,71200,71200,0
|
|
20240904,121200,260634100,71200,71200,71200,71200,0
|
|
20240904,121100,260634100,71200,71200,71200,71200,0
|
|
20240904,121000,260634100,71200,71200,71200,71200,0
|
|
20240904,120900,260634100,71200,71200,71200,71200,0
|
|
20240904,120800,260634100,71200,71200,71200,71200,5
|
|
20240904,120700,260278100,71200,71300,71300,71200,65
|
|
20240904,120600,255645100,71300,71300,71300,71300,0
|
|
20240904,120500,255645100,71300,71300,71300,71300,2
|
|
20240904,120400,255502500,71300,71300,71300,71300,0
|
|
20240904,120300,255502500,71300,71300,71300,71300,0
|
|
20240904,120200,255502500,71300,71300,71300,71300,0
|
|
20240904,120100,255502500,71300,71300,71300,71300,0
|
|
20240904,120000,255502500,71300,71300,71300,71300,0
|
|
20240904,115900,255502500,71300,71300,71300,71300,0
|
|
20240904,115800,255502500,71300,71300,71300,71300,0
|
|
20240904,115700,255502500,71300,71300,71300,71300,0
|
|
20240904,115600,255502500,71300,71300,71300,71300,1
|
|
20240904,115500,255431200,71300,71200,71300,71200,105
|
|
20240904,115400,247954700,71200,71200,71200,71200,0
|
|
20240904,115300,247954700,71200,71200,71200,71200,9
|
|
20240904,115200,247313900,71200,71200,71200,71200,0
|
|
20240904,115100,247313900,71200,71300,71300,71200,74
|
|
20240904,115000,242043000,71300,71300,71300,71300,0
|
|
20240904,114900,242043000,71300,71500,71500,71300,734
|
|
20240904,114800,189647900,71800,71800,71800,71800,0
|
|
20240904,114700,189647900,71800,71800,71800,71800,0
|
|
20240904,114600,189647900,71800,71800,71800,71800,0
|
|
20240904,114500,189647900,71800,71700,71800,71600,80
|
|
20240904,114400,183917900,71800,71800,71800,71800,0
|
|
20240904,114300,183917900,71800,71800,71800,71800,0
|
|
20240904,114200,183917900,71800,71800,71800,71800,0
|
|
20240904,114100,183917900,71800,71800,71800,71800,0
|
|
20240904,114000,183917900,71800,71800,71800,71800,0
|
|
20240904,113900,183917900,71800,71800,71800,71800,1
|
|
20240904,113800,183846100,71700,71700,71700,71700,0
|
|
20240904,113700,183846100,71700,71700,71700,71700,1
|
|
20240904,113600,183774400,71700,71700,71700,71700,16
|
|
20240904,113500,182627200,71700,71700,71700,71700,0
|
|
20240904,113400,182627200,71700,71700,71700,71700,1
|
|
20240904,113300,182555500,71600,71600,71600,71600,0
|
|
20240904,113200,182555500,71600,71600,71600,71600,0
|
|
20240904,113100,182555500,71600,71600,71600,71600,0
|
|
20240904,113000,182555500,71600,71600,71600,71600,0
|
|
20240904,112900,182555500,71600,71600,71600,71600,0
|
|
20240904,112800,182555500,71600,71600,71600,71600,34
|
|
20240904,112700,180121100,71600,71600,71600,71600,0
|
|
20240904,112600,180121100,71600,71600,71600,71600,1
|
|
20240904,112500,180049500,71600,71600,71600,71600,0
|
|
20240904,112400,180049500,71600,71600,71600,71600,0
|
|
20240904,112300,180049500,71600,71600,71600,71600,0
|
|
20240904,112200,180049500,71600,71600,71600,71600,0
|
|
20240904,112100,180049500,71600,71600,71600,71600,0
|
|
20240904,112000,180049500,71600,71600,71600,71600,0
|
|
20240904,111900,180049500,71600,71600,71600,71600,0
|
|
20240904,111800,180049500,71600,71600,71600,71600,0
|
|
20240904,111700,180049500,71600,71600,71600,71600,0
|
|
20240904,111600,180049500,71600,71600,71600,71600,1
|
|
20240904,111500,179977900,71600,71600,71600,71600,0
|
|
20240904,111400,179977900,71600,71600,71600,71600,13
|
|
20240904,111300,179047100,71600,71600,71600,71600,0
|
|
20240904,111200,179047100,71600,71600,71600,71600,0
|
|
20240904,111100,179047100,71600,71600,71600,71600,0
|
|
20240904,111000,179047100,71600,71600,71600,71600,0
|
|
20240904,110900,179047100,71600,71600,71600,71600,0
|
|
20240904,110800,179047100,71600,71600,71600,71600,0
|
|
20240904,110700,179047100,71600,71600,71600,71600,0
|
|
20240904,110600,179047100,71600,71600,71600,71600,0
|
|
20240904,110500,179047100,71600,71600,71600,71600,0
|
|
20240904,110400,179047100,71600,71600,71600,71600,0
|
|
20240904,110300,179047100,71600,71600,71600,71600,0
|
|
20240904,110200,179047100,71600,71600,71600,71600,0
|
|
20240904,110100,179047100,71600,71600,71600,71600,0
|
|
20240904,110000,179047100,71600,71500,71600,71500,2
|
|
20240904,105900,178904000,71500,71500,71500,71500,10
|
|
20240904,105800,178189000,71500,71500,71500,71500,10
|
|
20240904,105700,177474000,71500,71500,71500,71500,0
|
|
20240904,105600,177474000,71500,71500,71500,71500,30
|
|
20240904,105500,175329000,71500,71500,71500,71500,0
|
|
20240904,105400,175329000,71500,71500,71500,71500,0
|
|
20240904,105300,175329000,71500,71500,71500,71500,0
|
|
20240904,105200,175329000,71500,71500,71500,71500,0
|
|
20240904,105100,175329000,71500,71500,71500,71500,0
|
|
20240904,105000,175329000,71500,71500,71500,71500,69
|
|
20240904,104900,170395500,71500,71500,71500,71500,0
|
|
20240904,104800,170395500,71500,71500,71500,71500,0
|
|
20240904,104700,170395500,71500,71500,71500,71500,0
|
|
20240904,104600,170395500,71500,71500,71500,71500,1
|
|
20240904,104500,170324000,71500,71500,71500,71500,31
|
|
20240904,104400,168107500,71500,71500,71500,71500,0
|
|
20240904,104300,168107500,71500,71500,71500,71500,0
|
|
20240904,104200,168107500,71500,71500,71500,71500,0
|
|
20240904,104100,168107500,71500,71500,71500,71500,1
|
|
20240904,104000,168036000,71500,71500,71500,71500,1
|
|
20240904,103900,167964500,71500,71500,71500,71500,0
|
|
20240904,103800,167964500,71500,71500,71500,71500,1
|
|
20240904,103700,167893000,71500,71500,71500,71500,0
|
|
20240904,103600,167893000,71500,71500,71500,71500,0
|
|
20240904,103500,167893000,71500,71500,71500,71500,0
|
|
20240904,103400,167893000,71500,71500,71500,71500,0
|
|
20240904,103300,167893000,71500,71500,71500,71500,0
|
|
20240904,103200,167893000,71500,71500,71500,71500,0
|
|
20240904,103100,167893000,71500,71500,71500,71500,0
|
|
20240904,103000,167893000,71500,71500,71500,71500,0
|
|
20240904,102900,167893000,71500,71500,71500,71500,0
|
|
20240904,102800,167893000,71500,71500,71500,71500,2
|
|
20240904,102700,167750000,71500,71500,71500,71500,0
|
|
20240904,102600,167750000,71500,71500,71500,71500,0
|
|
20240904,102500,167750000,71500,71500,71500,71500,0
|
|
20240904,102400,167750000,71500,71500,71500,71500,0
|
|
20240904,102300,167750000,71500,71500,71500,71500,1
|
|
20240904,102200,167678500,71400,71400,71400,71400,10
|
|
20240904,102100,166964500,71500,71400,71500,71400,81
|
|
20240904,102000,161181000,71500,71500,71500,71500,1
|
|
20240904,101900,161109500,71500,71500,71500,71500,0
|
|
20240904,101800,161109500,71500,71500,71500,71500,0
|
|
20240904,101700,161109500,71500,71500,71500,71500,1
|
|
20240904,101600,161038000,71400,71500,71500,71400,136
|
|
20240904,101500,151326300,71500,71400,71500,71400,10
|
|
20240904,101400,150612200,71400,71400,71400,71400,0
|
|
20240904,101300,150612200,71400,71400,71400,71400,0
|
|
20240904,101200,150612200,71400,71500,71500,71400,2
|
|
20240904,101100,150469300,71400,71400,71400,71400,84
|
|
20240904,101000,144471700,71500,71500,71500,71500,0
|
|
20240904,100900,144471700,71500,71500,71500,71500,70
|
|
20240904,100800,139466700,71500,71500,71500,71500,1
|
|
20240904,100700,139395200,71400,71400,71400,71400,10
|
|
20240904,100600,138681200,71500,71500,71500,71500,1
|
|
20240904,100500,138609700,71400,71600,71600,71300,127
|
|
20240904,100400,129541700,71400,71500,71600,71400,232
|
|
20240904,100300,112974600,71600,71600,71600,71600,0
|
|
20240904,100200,112974600,71600,71600,71600,71600,1
|
|
20240904,100100,112903000,71500,71500,71500,71400,42
|
|
20240904,100000,109902000,71700,71700,71700,71700,1
|
|
20240904,095900,109830300,71700,71700,71700,71700,0
|
|
20240904,095800,109830300,71700,71700,71700,71700,0
|
|
20240904,095700,109830300,71700,71400,71700,71400,2
|
|
20240904,095600,109687200,71700,71600,71700,71600,14
|
|
20240904,095500,108684700,71600,71600,71600,71600,1
|
|
20240904,095400,108613100,71500,71400,71500,71400,22
|
|
20240904,095300,107040900,71400,71400,71400,71400,3
|
|
20240904,095200,106826700,71400,71500,71500,71400,106
|
|
20240904,095100,99248300,71500,71500,71500,71500,5
|
|
20240904,095000,98890800,71500,71500,71500,71500,0
|
|
20240904,094900,98890800,71500,71500,71500,71500,0
|
|
20240904,094800,98890800,71500,71500,71500,71500,0
|
|
20240904,094700,98890800,71500,71500,71500,71500,0
|
|
20240904,094600,98890800,71500,71500,71500,71500,0
|
|
20240904,094500,98890800,71500,71500,71500,71500,200
|
|
20240904,094400,84590800,71500,71500,71500,71500,0
|
|
20240904,094300,84590800,71500,71500,71500,71500,0
|
|
20240904,094200,84590800,71500,71500,71500,71500,0
|
|
20240904,094100,84590800,71500,71500,71500,71500,0
|
|
20240904,094000,84590800,71500,71400,71500,71400,2
|
|
20240904,093900,84447900,71300,71300,71300,71300,0
|
|
20240904,093800,84447900,71300,71300,71300,71300,51
|
|
20240904,093700,80811600,71500,71500,71500,71500,0
|
|
20240904,093600,80811600,71500,71500,71500,71500,0
|
|
20240904,093500,80811600,71500,71500,71500,71500,1
|
|
20240904,093400,80740100,71500,71500,71500,71500,0
|
|
20240904,093300,80740100,71500,71500,71500,71500,1
|
|
20240904,093200,80668600,71400,71400,71400,71400,1
|
|
20240904,093100,80597200,71400,71400,71400,71400,0
|
|
20240904,093000,80597200,71400,71300,71400,71300,19
|
|
20240904,092900,79242000,71300,71400,71400,71300,76
|
|
20240904,092800,73822700,71500,71500,71500,71500,2
|
|
20240904,092700,73679700,71500,71500,71500,71500,5
|
|
20240904,092600,73322200,71300,71400,71500,71300,26
|
|
20240904,092500,71466200,71500,71500,71500,71500,1
|
|
20240904,092400,71394700,71400,71500,71500,71400,186
|
|
20240904,092300,58096600,71500,71700,71700,71500,138
|
|
20240904,092200,48219000,71700,71700,71700,71700,1
|
|
20240904,092100,48147300,72000,72000,72000,72000,0
|
|
20240904,092000,48147300,72000,72000,72000,72000,1
|
|
20240904,091900,48075300,71700,71700,71700,71700,20
|
|
20240904,091800,46641300,71800,72100,72100,71800,12
|
|
20240904,091700,45779400,71800,71800,71800,71800,20
|
|
20240904,091600,44343400,71800,71900,71900,71700,223
|
|
20240904,091500,28332500,72100,72100,72100,72100,1
|
|
20240904,091400,28260400,71900,71900,71900,71900,11
|
|
20240904,091300,27469500,72000,71900,72000,71900,81
|
|
20240904,091200,21642500,71900,71900,71900,71900,24
|
|
20240904,091100,19916900,71800,71800,71800,71800,7
|
|
20240904,091000,19414300,71800,71800,71800,71800,69
|
|
20240904,090900,14460100,71800,71800,71800,71800,0
|
|
20240904,090800,14460100,71800,71800,71800,71800,0
|
|
20240904,090700,14460100,71800,71600,71800,71600,3
|
|
20240904,090600,14245100,71600,71600,71600,71600,8
|
|
20240904,090500,13672300,71800,71800,71800,71800,0
|
|
20240904,090400,13672300,71800,71800,71800,71800,0
|
|
20240904,090300,13672300,71800,71700,71800,71300,12
|
|
20240904,090200,12813300,71400,71400,71400,71400,0
|
|
20240904,090100,12813300,71400,71400,71400,71400,25
|
|
20240904,090000,11028300,71400,72000,72000,71400,154
|