573 lines
29 KiB
CSV
573 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,183000,302353800,71100,71100,71100,71100,91
|
|
20240905,182900,302353800,71100,71100,71100,71100,0
|
|
20240905,182800,302353800,71100,71100,71100,71100,0
|
|
20240905,182700,302353800,71100,71100,71100,71100,0
|
|
20240905,182600,302353800,71100,71100,71100,71100,0
|
|
20240905,182500,302353800,71100,71100,71100,71100,0
|
|
20240905,182400,302353800,71100,71100,71100,71100,0
|
|
20240905,182300,302353800,71100,71100,71100,71100,0
|
|
20240905,182200,302353800,71100,71100,71100,71100,0
|
|
20240905,182100,302353800,71100,71100,71100,71100,0
|
|
20240905,182000,302353800,71100,71100,71100,71100,0
|
|
20240905,181900,302353800,71100,71100,71100,71100,0
|
|
20240905,181800,302353800,71100,71100,71100,71100,0
|
|
20240905,181700,302353800,71100,71100,71100,71100,0
|
|
20240905,181600,302353800,71100,71100,71100,71100,0
|
|
20240905,181500,302353800,71100,71100,71100,71100,0
|
|
20240905,181400,302353800,71100,71100,71100,71100,0
|
|
20240905,181300,302353800,71100,71100,71100,71100,0
|
|
20240905,181200,302353800,71100,71100,71100,71100,0
|
|
20240905,181100,302353800,71100,71100,71100,71100,0
|
|
20240905,181000,302353800,71100,71100,71100,71100,0
|
|
20240905,180900,302353800,71100,71100,71100,71100,0
|
|
20240905,180800,302353800,71100,71100,71100,71100,0
|
|
20240905,180700,302353800,71100,71100,71100,71100,0
|
|
20240905,180600,302353800,71100,71100,71100,71100,0
|
|
20240905,180500,302353800,71100,71100,71100,71100,0
|
|
20240905,180400,302353800,71100,71100,71100,71100,0
|
|
20240905,180300,302353800,71100,71100,71100,71100,0
|
|
20240905,180200,302353800,71100,71100,71100,71100,0
|
|
20240905,180100,302353800,71100,71100,71100,71100,0
|
|
20240905,180000,302353800,71100,71100,71100,71100,91
|
|
20240905,175900,302353800,71100,71100,71100,71100,0
|
|
20240905,175800,302353800,71100,71100,71100,71100,0
|
|
20240905,175700,302353800,71100,71100,71100,71100,0
|
|
20240905,175600,302353800,71100,71100,71100,71100,0
|
|
20240905,175500,302353800,71100,71100,71100,71100,0
|
|
20240905,175400,302353800,71100,71100,71100,71100,0
|
|
20240905,175300,302353800,71100,71100,71100,71100,0
|
|
20240905,175200,302353800,71100,71100,71100,71100,0
|
|
20240905,175100,302353800,71100,71100,71100,71100,0
|
|
20240905,175000,302353800,71100,71100,71100,71100,0
|
|
20240905,174900,302353800,71100,71100,71100,71100,0
|
|
20240905,174800,302353800,71100,71100,71100,71100,0
|
|
20240905,174700,302353800,71100,71100,71100,71100,0
|
|
20240905,174600,302353800,71100,71100,71100,71100,0
|
|
20240905,174500,302353800,71100,71100,71100,71100,0
|
|
20240905,174400,302353800,71100,71100,71100,71100,0
|
|
20240905,174300,302353800,71100,71100,71100,71100,0
|
|
20240905,174200,302353800,71100,71100,71100,71100,0
|
|
20240905,174100,302353800,71100,71100,71100,71100,0
|
|
20240905,174000,302353800,71100,71100,71100,71100,0
|
|
20240905,173900,302353800,71100,71100,71100,71100,0
|
|
20240905,173800,302353800,71100,71100,71100,71100,0
|
|
20240905,173700,302353800,71100,71100,71100,71100,0
|
|
20240905,173600,302353800,71100,71100,71100,71100,0
|
|
20240905,173500,302353800,71100,71100,71100,71100,0
|
|
20240905,173400,302353800,71100,71100,71100,71100,0
|
|
20240905,173300,302353800,71100,71100,71100,71100,0
|
|
20240905,173200,302353800,71100,71100,71100,71100,0
|
|
20240905,173100,302353800,71100,71100,71100,71100,0
|
|
20240905,173000,302353800,71100,71100,71100,71100,91
|
|
20240905,172900,302353800,71100,71100,71100,71100,0
|
|
20240905,172800,302353800,71100,71100,71100,71100,0
|
|
20240905,172700,302353800,71100,71100,71100,71100,0
|
|
20240905,172600,302353800,71100,71100,71100,71100,0
|
|
20240905,172500,302353800,71100,71100,71100,71100,0
|
|
20240905,172400,302353800,71100,71100,71100,71100,0
|
|
20240905,172300,302353800,71100,71100,71100,71100,0
|
|
20240905,172200,302353800,71100,71100,71100,71100,0
|
|
20240905,172100,302353800,71100,71100,71100,71100,0
|
|
20240905,172000,302353800,71100,71100,71100,71100,0
|
|
20240905,171900,302353800,71100,71100,71100,71100,0
|
|
20240905,171800,302353800,71100,71100,71100,71100,0
|
|
20240905,171700,302353800,71100,71100,71100,71100,0
|
|
20240905,171600,302353800,71100,71100,71100,71100,0
|
|
20240905,171500,302353800,71100,71100,71100,71100,0
|
|
20240905,171400,302353800,71100,71100,71100,71100,0
|
|
20240905,171300,302353800,71100,71100,71100,71100,0
|
|
20240905,171200,302353800,71100,71100,71100,71100,0
|
|
20240905,171100,302353800,71100,71100,71100,71100,0
|
|
20240905,171000,302353800,71100,71100,71100,71100,0
|
|
20240905,170900,302353800,71100,71100,71100,71100,0
|
|
20240905,170800,302353800,71100,71100,71100,71100,0
|
|
20240905,170700,302353800,71100,71100,71100,71100,0
|
|
20240905,170600,302353800,71100,71100,71100,71100,0
|
|
20240905,170500,302353800,71100,71100,71100,71100,0
|
|
20240905,170400,302353800,71100,71100,71100,71100,0
|
|
20240905,170300,302353800,71100,71100,71100,71100,0
|
|
20240905,170200,302353800,71100,71100,71100,71100,0
|
|
20240905,170100,302353800,71100,71100,71100,71100,0
|
|
20240905,170000,302353800,71100,71100,71100,71100,91
|
|
20240905,165900,302353800,71100,71100,71100,71100,0
|
|
20240905,165800,302353800,71100,71100,71100,71100,0
|
|
20240905,165700,302353800,71100,71100,71100,71100,0
|
|
20240905,165600,302353800,71100,71100,71100,71100,0
|
|
20240905,165500,302353800,71100,71100,71100,71100,0
|
|
20240905,165400,302353800,71100,71100,71100,71100,0
|
|
20240905,165300,302353800,71100,71100,71100,71100,0
|
|
20240905,165200,302353800,71100,71100,71100,71100,0
|
|
20240905,165100,302353800,71100,71100,71100,71100,0
|
|
20240905,165000,302353800,71100,71100,71100,71100,0
|
|
20240905,164900,302353800,71100,71100,71100,71100,0
|
|
20240905,164800,302353800,71100,71100,71100,71100,0
|
|
20240905,164700,302353800,71100,71100,71100,71100,0
|
|
20240905,164600,302353800,71100,71100,71100,71100,0
|
|
20240905,164500,302353800,71100,71100,71100,71100,0
|
|
20240905,164400,302353800,71100,71100,71100,71100,0
|
|
20240905,164300,302353800,71100,71100,71100,71100,0
|
|
20240905,164200,302353800,71100,71100,71100,71100,0
|
|
20240905,164100,302353800,71100,71100,71100,71100,0
|
|
20240905,164000,302353800,71100,71100,71100,71100,0
|
|
20240905,163900,302353800,71100,71100,71100,71100,0
|
|
20240905,163800,302353800,71100,71100,71100,71100,0
|
|
20240905,163700,302353800,71100,71100,71100,71100,0
|
|
20240905,163600,302353800,71100,71100,71100,71100,0
|
|
20240905,163500,302353800,71100,71100,71100,71100,0
|
|
20240905,163400,302353800,71100,71100,71100,71100,0
|
|
20240905,163300,302353800,71100,71100,71100,71100,0
|
|
20240905,163200,302353800,71100,71100,71100,71100,0
|
|
20240905,163100,302353800,71100,71100,71100,71100,0
|
|
20240905,163000,302353800,71100,71100,71100,71100,91
|
|
20240905,162900,302353800,71100,71100,71100,71100,0
|
|
20240905,162800,302353800,71100,71100,71100,71100,0
|
|
20240905,162700,302353800,71100,71100,71100,71100,0
|
|
20240905,162600,302353800,71100,71100,71100,71100,0
|
|
20240905,162500,302353800,71100,71100,71100,71100,0
|
|
20240905,162400,302353800,71100,71100,71100,71100,0
|
|
20240905,162300,302353800,71100,71100,71100,71100,0
|
|
20240905,162200,302353800,71100,71100,71100,71100,0
|
|
20240905,162100,302353800,71100,71100,71100,71100,0
|
|
20240905,162000,302353800,71100,71100,71100,71100,0
|
|
20240905,161900,302353800,71100,71100,71100,71100,0
|
|
20240905,161800,302353800,71100,71100,71100,71100,0
|
|
20240905,161700,302353800,71100,71100,71100,71100,0
|
|
20240905,161600,302353800,71100,71100,71100,71100,0
|
|
20240905,161500,302353800,71100,71100,71100,71100,0
|
|
20240905,161400,302353800,71100,71100,71100,71100,0
|
|
20240905,161300,302353800,71100,71100,71100,71100,0
|
|
20240905,161200,302353800,71100,71100,71100,71100,0
|
|
20240905,161100,302353800,71100,71100,71100,71100,0
|
|
20240905,161000,302353800,71100,71100,71100,71100,0
|
|
20240905,160900,302353800,71100,71100,71100,71100,0
|
|
20240905,160800,302353800,71100,71100,71100,71100,0
|
|
20240905,160700,302353800,71100,71100,71100,71100,0
|
|
20240905,160600,302353800,71100,71100,71100,71100,0
|
|
20240905,160500,302353800,71100,71100,71100,71100,0
|
|
20240905,160400,302353800,71100,71100,71100,71100,0
|
|
20240905,160300,302353800,71100,71100,71100,71100,0
|
|
20240905,160200,302353800,71100,71100,71100,71100,0
|
|
20240905,160100,302353800,71100,71100,71100,71100,0
|
|
20240905,160000,302353800,71100,71100,71100,71100,91
|
|
20240905,155900,302353800,71100,71100,71100,71100,0
|
|
20240905,155800,302353800,71100,71100,71100,71100,0
|
|
20240905,155700,302353800,71100,71100,71100,71100,0
|
|
20240905,155600,302353800,71100,71100,71100,71100,0
|
|
20240905,155500,302353800,71100,71100,71100,71100,0
|
|
20240905,155400,302353800,71100,71100,71100,71100,0
|
|
20240905,155300,302353800,71100,71100,71100,71100,0
|
|
20240905,155200,302353800,71100,71100,71100,71100,0
|
|
20240905,155100,302353800,71100,71100,71100,71100,0
|
|
20240905,155000,302353800,71100,71100,71100,71100,0
|
|
20240905,154900,302353800,71100,71100,71100,71100,0
|
|
20240905,154800,302353800,71100,71100,71100,71100,0
|
|
20240905,154700,302353800,71100,71100,71100,71100,0
|
|
20240905,154600,302353800,71100,71100,71100,71100,0
|
|
20240905,154500,302353800,71100,71100,71100,71100,0
|
|
20240905,154400,302353800,71100,71100,71100,71100,0
|
|
20240905,154300,302353800,71100,71100,71100,71100,0
|
|
20240905,154200,302353800,71100,71100,71100,71100,0
|
|
20240905,154100,302353800,71100,71100,71100,71100,0
|
|
20240905,154000,302353800,71100,71100,71100,71100,0
|
|
20240905,153900,302353800,71100,71100,71100,71100,0
|
|
20240905,153800,302353800,71100,71100,71100,71100,0
|
|
20240905,153700,302353800,71100,71100,71100,71100,0
|
|
20240905,153600,302353800,71100,71100,71100,71100,0
|
|
20240905,153500,302353800,71100,71100,71100,71100,0
|
|
20240905,153400,302353800,71100,71100,71100,71100,0
|
|
20240905,153300,302353800,71100,71100,71100,71100,0
|
|
20240905,153200,302353800,71100,71100,71100,71100,0
|
|
20240905,153100,302353800,71100,71100,71100,71100,0
|
|
20240905,153000,302353800,71100,71100,71100,71100,182
|
|
20240905,152900,295883700,71300,71300,71300,71300,0
|
|
20240905,152800,295883700,71300,71300,71300,71300,0
|
|
20240905,152700,295883700,71300,71300,71300,71300,0
|
|
20240905,152600,295883700,71300,71300,71300,71300,0
|
|
20240905,152500,295883700,71300,71300,71300,71300,0
|
|
20240905,152400,295883700,71300,71300,71300,71300,0
|
|
20240905,152300,295883700,71300,71300,71300,71300,0
|
|
20240905,152200,295883700,71300,71300,71300,71300,0
|
|
20240905,152100,295883700,71300,71300,71300,71300,0
|
|
20240905,152000,295883700,71300,71300,71300,71300,0
|
|
20240905,151900,295883700,71300,71400,71400,71300,19
|
|
20240905,151800,294528800,71400,71400,71400,71400,0
|
|
20240905,151700,294528800,71400,71400,71400,71400,0
|
|
20240905,151600,294528800,71400,71300,71400,71300,24
|
|
20240905,151500,292815900,71200,71200,71200,71200,12
|
|
20240905,151400,291961500,71500,71500,71500,71500,3
|
|
20240905,151300,291747000,71400,71400,71400,71400,0
|
|
20240905,151200,291747000,71400,71400,71400,71400,0
|
|
20240905,151100,291747000,71400,71400,71400,71400,0
|
|
20240905,151000,291747000,71400,71400,71400,71400,39
|
|
20240905,150900,288962400,71300,71300,71300,71300,0
|
|
20240905,150800,288962400,71300,71300,71300,71300,0
|
|
20240905,150700,288962400,71300,71300,71300,71300,0
|
|
20240905,150600,288962400,71300,71300,71300,71300,0
|
|
20240905,150500,288962400,71300,71300,71300,71300,0
|
|
20240905,150400,288962400,71300,71300,71300,71300,4
|
|
20240905,150300,288677200,71300,71300,71300,71300,5
|
|
20240905,150200,288320700,71300,71300,71300,71300,0
|
|
20240905,150100,288320700,71300,71300,71300,71300,0
|
|
20240905,150000,288320700,71300,71300,71300,71300,0
|
|
20240905,145900,288320700,71300,71400,71400,71300,5
|
|
20240905,145800,287964100,71400,71400,71400,71400,0
|
|
20240905,145700,287964100,71400,71400,71400,71400,0
|
|
20240905,145600,287964100,71400,71400,71400,71400,0
|
|
20240905,145500,287964100,71400,71400,71400,71400,0
|
|
20240905,145400,287964100,71400,71400,71400,71400,0
|
|
20240905,145300,287964100,71400,71400,71400,71400,0
|
|
20240905,145200,287964100,71400,71400,71400,71400,0
|
|
20240905,145100,287964100,71400,71400,71400,71400,0
|
|
20240905,145000,287964100,71400,71400,71400,71400,0
|
|
20240905,144900,287964100,71400,71400,71400,71400,0
|
|
20240905,144800,287964100,71400,71400,71400,71400,0
|
|
20240905,144700,287964100,71400,71400,71400,71400,0
|
|
20240905,144600,287964100,71400,71400,71400,71400,0
|
|
20240905,144500,287964100,71400,71400,71400,71400,0
|
|
20240905,144400,287964100,71400,71400,71400,71400,0
|
|
20240905,144300,287964100,71400,71400,71400,71400,0
|
|
20240905,144200,287964100,71400,71400,71400,71400,0
|
|
20240905,144100,287964100,71400,71400,71400,71400,0
|
|
20240905,144000,287964100,71400,71400,71400,71400,0
|
|
20240905,143900,287964100,71400,71400,71400,71400,0
|
|
20240905,143800,287964100,71400,71400,71400,71400,10
|
|
20240905,143700,287250100,71300,71300,71300,71300,1
|
|
20240905,143600,287178800,71300,71300,71300,71300,0
|
|
20240905,143500,287178800,71300,71300,71300,71300,0
|
|
20240905,143400,287178800,71300,71300,71300,71300,29
|
|
20240905,143300,285111100,71200,71200,71200,71200,0
|
|
20240905,143200,285111100,71200,71200,71200,71200,12
|
|
20240905,143100,284256700,71100,71100,71100,71100,0
|
|
20240905,143000,284256700,71100,71100,71100,71100,0
|
|
20240905,142900,284256700,71100,71100,71100,71100,42
|
|
20240905,142800,281270500,70900,70900,70900,70900,0
|
|
20240905,142700,281270500,70900,70900,70900,70900,0
|
|
20240905,142600,281270500,70900,70900,70900,70900,0
|
|
20240905,142500,281270500,70900,70900,70900,70900,0
|
|
20240905,142400,281270500,70900,70900,70900,70900,0
|
|
20240905,142300,281270500,70900,70900,70900,70900,0
|
|
20240905,142200,281270500,70900,70900,70900,70900,0
|
|
20240905,142100,281270500,70900,70900,70900,70900,0
|
|
20240905,142000,281270500,70900,70900,70900,70900,0
|
|
20240905,141900,281270500,70900,70900,70900,70900,0
|
|
20240905,141800,281270500,70900,70900,70900,70900,2
|
|
20240905,141700,281128700,70900,70900,70900,70900,0
|
|
20240905,141600,281128700,70900,70900,70900,70900,0
|
|
20240905,141500,281128700,70900,70900,70900,70900,119
|
|
20240905,141400,272691600,70800,70900,70900,70800,384
|
|
20240905,141300,245469900,70900,70900,70900,70900,0
|
|
20240905,141200,245469900,70900,70900,70900,70900,0
|
|
20240905,141100,245469900,70900,70900,70900,70900,0
|
|
20240905,141000,245469900,70900,70900,70900,70900,0
|
|
20240905,140900,245469900,70900,70900,70900,70900,0
|
|
20240905,140800,245469900,70900,70900,70900,70900,0
|
|
20240905,140700,245469900,70900,70900,70900,70900,0
|
|
20240905,140600,245469900,70900,70900,70900,70900,189
|
|
20240905,140500,232069800,71000,71000,71000,71000,30
|
|
20240905,140400,229939800,71200,71200,71200,71200,0
|
|
20240905,140300,229939800,71200,71200,71200,71200,0
|
|
20240905,140200,229939800,71200,71200,71200,71200,0
|
|
20240905,140100,229939800,71200,71200,71200,71200,0
|
|
20240905,140000,229939800,71200,71200,71200,71200,0
|
|
20240905,135900,229939800,71200,71200,71200,71200,0
|
|
20240905,135800,229939800,71200,71200,71200,71200,0
|
|
20240905,135700,229939800,71200,71200,71200,71200,0
|
|
20240905,135600,229939800,71200,71200,71200,71200,0
|
|
20240905,135500,229939800,71200,71200,71200,71200,7
|
|
20240905,135400,229441400,71200,71200,71200,71200,0
|
|
20240905,135300,229441400,71200,71200,71200,71200,0
|
|
20240905,135200,229441400,71200,71200,71200,71200,0
|
|
20240905,135100,229441400,71200,71200,71200,71200,0
|
|
20240905,135000,229441400,71200,71200,71200,71200,0
|
|
20240905,134900,229441400,71200,71200,71200,71200,0
|
|
20240905,134800,229441400,71200,71200,71200,71200,0
|
|
20240905,134700,229441400,71200,71200,71200,71200,0
|
|
20240905,134600,229441400,71200,71200,71200,71200,2
|
|
20240905,134500,229299000,71000,71000,71000,71000,0
|
|
20240905,134400,229299000,71000,71000,71000,71000,0
|
|
20240905,134300,229299000,71000,71000,71000,71000,0
|
|
20240905,134200,229299000,71000,71000,71000,71000,2
|
|
20240905,134100,229157000,71000,70900,71000,70900,215
|
|
20240905,134000,213912000,70900,71100,71100,70900,250
|
|
20240905,133900,196184000,71300,71300,71300,71300,0
|
|
20240905,133800,196184000,71300,71300,71300,71300,0
|
|
20240905,133700,196184000,71300,71300,71300,71300,0
|
|
20240905,133600,196184000,71300,71300,71300,71300,0
|
|
20240905,133500,196184000,71300,71300,71300,71300,0
|
|
20240905,133400,196184000,71300,71300,71300,71300,0
|
|
20240905,133300,196184000,71300,71300,71300,71300,0
|
|
20240905,133200,196184000,71300,71300,71300,71300,0
|
|
20240905,133100,196184000,71300,71300,71300,71300,0
|
|
20240905,133000,196184000,71300,71300,71300,71300,0
|
|
20240905,132900,196184000,71300,71300,71300,71300,0
|
|
20240905,132800,196184000,71300,71300,71300,71300,0
|
|
20240905,132700,196184000,71300,71300,71300,71300,0
|
|
20240905,132600,196184000,71300,71300,71300,71300,8
|
|
20240905,132500,195613600,71200,71200,71200,71200,0
|
|
20240905,132400,195613600,71200,71200,71200,71200,0
|
|
20240905,132300,195613600,71200,71200,71200,71200,0
|
|
20240905,132200,195613600,71200,71200,71200,71200,0
|
|
20240905,132100,195613600,71200,71200,71200,71200,11
|
|
20240905,132000,194830400,71100,71100,71100,71100,0
|
|
20240905,131900,194830400,71100,71100,71100,71100,0
|
|
20240905,131800,194830400,71100,71100,71100,71100,4
|
|
20240905,131700,194546000,71100,71100,71100,71100,0
|
|
20240905,131600,194546000,71100,71100,71100,71100,0
|
|
20240905,131500,194546000,71100,71100,71100,71100,1
|
|
20240905,131400,194474900,71100,71100,71100,71100,0
|
|
20240905,131300,194474900,71100,71100,71100,71100,0
|
|
20240905,131200,194474900,71100,71100,71100,71100,0
|
|
20240905,131100,194474900,71100,71100,71100,71100,15
|
|
20240905,131000,193408400,71100,71100,71100,71100,0
|
|
20240905,130900,193408400,71100,71100,71100,71100,1
|
|
20240905,130800,193337300,70900,70900,70900,70900,0
|
|
20240905,130700,193337300,70900,70900,70900,70900,0
|
|
20240905,130600,193337300,70900,70900,70900,70900,4
|
|
20240905,130500,193053700,71100,71100,71100,71100,0
|
|
20240905,130400,193053700,71100,71100,71100,71100,0
|
|
20240905,130300,193053700,71100,71100,71100,71100,0
|
|
20240905,130200,193053700,71100,71100,71100,71100,0
|
|
20240905,130100,193053700,71100,71100,71100,71100,0
|
|
20240905,130000,193053700,71100,71100,71100,71100,1
|
|
20240905,125900,192982600,71100,71100,71100,71100,0
|
|
20240905,125800,192982600,71100,71100,71100,71100,0
|
|
20240905,125700,192982600,71100,71100,71100,71100,0
|
|
20240905,125600,192982600,71100,71100,71100,71100,24
|
|
20240905,125500,191276200,70900,71000,71000,70900,1092
|
|
20240905,125400,113845600,71100,71100,71100,71100,0
|
|
20240905,125300,113845600,71100,71100,71100,71100,0
|
|
20240905,125200,113845600,71100,71100,71100,71100,0
|
|
20240905,125100,113845600,71100,71100,71100,71100,0
|
|
20240905,125000,113845600,71100,71100,71100,71100,0
|
|
20240905,124900,113845600,71100,71100,71100,71100,0
|
|
20240905,124800,113845600,71100,71100,71100,71100,152
|
|
20240905,124700,103038400,71100,71100,71100,71100,22
|
|
20240905,124600,101474200,71200,71200,71200,71200,0
|
|
20240905,124500,101474200,71200,71200,71200,71200,0
|
|
20240905,124400,101474200,71200,71200,71200,71200,0
|
|
20240905,124300,101474200,71200,71200,71200,71200,1
|
|
20240905,124200,101403000,71100,71100,71100,71100,39
|
|
20240905,124100,98630100,71100,71100,71100,71100,0
|
|
20240905,124000,98630100,71100,71100,71100,71100,0
|
|
20240905,123900,98630100,71100,71100,71100,71100,0
|
|
20240905,123800,98630100,71100,71100,71100,71100,3
|
|
20240905,123700,98416800,71200,71200,71200,71200,0
|
|
20240905,123600,98416800,71200,71200,71200,71100,36
|
|
20240905,123500,95856300,71200,71200,71200,71200,9
|
|
20240905,123400,95215500,71300,71300,71300,71300,0
|
|
20240905,123300,95215500,71300,71300,71300,71300,0
|
|
20240905,123200,95215500,71300,71300,71300,71300,0
|
|
20240905,123100,95215500,71300,71300,71300,71300,0
|
|
20240905,123000,95215500,71300,71300,71300,71300,1
|
|
20240905,122900,95144200,71200,71200,71200,71200,55
|
|
20240905,122800,91228200,71300,71300,71300,71300,0
|
|
20240905,122700,91228200,71300,71300,71300,71300,1
|
|
20240905,122600,91156900,71300,71300,71300,71300,0
|
|
20240905,122500,91156900,71300,71300,71300,71300,0
|
|
20240905,122400,91156900,71300,71300,71300,71300,0
|
|
20240905,122300,91156900,71300,71300,71300,71300,0
|
|
20240905,122200,91156900,71300,71300,71300,71300,0
|
|
20240905,122100,91156900,71300,71300,71300,71300,0
|
|
20240905,122000,91156900,71300,71100,71300,71100,101
|
|
20240905,121900,83975600,71200,71200,71200,71200,2
|
|
20240905,121800,83833200,71300,71300,71300,71300,0
|
|
20240905,121700,83833200,71300,71300,71300,71300,1
|
|
20240905,121600,83761900,71200,71200,71200,71200,150
|
|
20240905,121500,73081900,71200,71200,71200,71200,129
|
|
20240905,121400,63897100,71200,71200,71200,71200,100
|
|
20240905,121300,56777100,71200,71200,71200,71200,0
|
|
20240905,121200,56777100,71200,71200,71200,71200,0
|
|
20240905,121100,56777100,71200,71200,71200,71200,0
|
|
20240905,121000,56777100,71200,71400,71400,71200,3
|
|
20240905,120900,56563100,71400,71400,71400,71400,0
|
|
20240905,120800,56563100,71400,71400,71400,71400,23
|
|
20240905,120700,54920900,71400,71400,71400,71400,0
|
|
20240905,120600,54920900,71400,71400,71400,71400,0
|
|
20240905,120500,54920900,71400,71400,71400,71400,0
|
|
20240905,120400,54920900,71400,71400,71400,71400,0
|
|
20240905,120300,54920900,71400,71400,71400,71400,0
|
|
20240905,120200,54920900,71400,71400,71400,71400,0
|
|
20240905,120100,54920900,71400,71400,71400,71400,0
|
|
20240905,120000,54920900,71400,71400,71400,71400,0
|
|
20240905,115900,54920900,71400,71400,71400,71400,2
|
|
20240905,115800,54778100,71400,71400,71400,71400,1
|
|
20240905,115700,54706700,71300,71300,71300,71300,0
|
|
20240905,115600,54706700,71300,71300,71300,71300,0
|
|
20240905,115500,54706700,71300,71300,71300,71300,11
|
|
20240905,115400,53922400,71400,71400,71400,71400,0
|
|
20240905,115300,53922400,71400,71400,71400,71400,0
|
|
20240905,115200,53922400,71400,71400,71400,71400,0
|
|
20240905,115100,53922400,71400,71400,71400,71400,16
|
|
20240905,115000,52780000,71400,71400,71400,71400,0
|
|
20240905,114900,52780000,71400,71400,71400,71400,0
|
|
20240905,114800,52780000,71400,71400,71400,71400,0
|
|
20240905,114700,52780000,71400,71400,71400,71400,0
|
|
20240905,114600,52780000,71400,71400,71400,71400,0
|
|
20240905,114500,52780000,71400,71400,71400,71400,0
|
|
20240905,114400,52780000,71400,71400,71400,71400,6
|
|
20240905,114300,52351600,71400,71400,71400,71400,0
|
|
20240905,114200,52351600,71400,71400,71400,71400,0
|
|
20240905,114100,52351600,71400,71400,71400,71400,1
|
|
20240905,114000,52280200,71100,71100,71100,71100,0
|
|
20240905,113900,52280200,71100,71100,71100,71100,0
|
|
20240905,113800,52280200,71100,71100,71100,71100,0
|
|
20240905,113700,52280200,71100,71100,71100,71100,0
|
|
20240905,113600,52280200,71100,71100,71100,71100,0
|
|
20240905,113500,52280200,71100,71100,71100,71100,0
|
|
20240905,113400,52280200,71100,71100,71100,71100,0
|
|
20240905,113300,52280200,71100,71100,71100,71100,0
|
|
20240905,113200,52280200,71100,71200,71200,71100,30
|
|
20240905,113100,50144600,71400,71400,71400,71400,0
|
|
20240905,113000,50144600,71400,71400,71400,71400,0
|
|
20240905,112900,50144600,71400,71400,71400,71400,0
|
|
20240905,112800,50144600,71400,71500,71500,71400,12
|
|
20240905,112700,49286800,71500,71500,71500,71500,0
|
|
20240905,112600,49286800,71500,71600,71600,71500,94
|
|
20240905,112500,42564400,71900,71900,71900,71900,0
|
|
20240905,112400,42564400,71900,71900,71900,71900,0
|
|
20240905,112300,42564400,71900,71900,71900,71900,0
|
|
20240905,112200,42564400,71900,71900,71900,71900,0
|
|
20240905,112100,42564400,71900,71900,71900,71900,0
|
|
20240905,112000,42564400,71900,71900,71900,71900,1
|
|
20240905,111900,42492500,71900,71900,71900,71900,0
|
|
20240905,111800,42492500,71900,71900,71900,71900,0
|
|
20240905,111700,42492500,71900,71900,71900,71900,0
|
|
20240905,111600,42492500,71900,71900,71900,71900,1
|
|
20240905,111500,42420600,71900,71900,71900,71900,9
|
|
20240905,111400,41773500,71900,71900,71900,71900,0
|
|
20240905,111300,41773500,71900,71900,71900,71900,0
|
|
20240905,111200,41773500,71900,71900,71900,71900,0
|
|
20240905,111100,41773500,71900,71900,71900,71900,1
|
|
20240905,111000,41701600,71800,71800,71800,71800,0
|
|
20240905,110900,41701600,71800,71800,71800,71800,0
|
|
20240905,110800,41701600,71800,71800,71800,71800,0
|
|
20240905,110700,41701600,71800,71800,71800,71800,0
|
|
20240905,110600,41701600,71800,71800,71800,71800,13
|
|
20240905,110500,40768200,71800,71800,71800,71800,0
|
|
20240905,110400,40768200,71800,71800,71800,71800,0
|
|
20240905,110300,40768200,71800,71800,71800,71800,13
|
|
20240905,110200,39834800,71800,71800,71800,71800,0
|
|
20240905,110100,39834800,71800,71800,71800,71800,0
|
|
20240905,110000,39834800,71800,71800,71800,71800,0
|
|
20240905,105900,39834800,71800,71800,71800,71800,0
|
|
20240905,105800,39834800,71800,71800,71800,71800,0
|
|
20240905,105700,39834800,71800,71800,71800,71800,0
|
|
20240905,105600,39834800,71800,71800,71800,71800,0
|
|
20240905,105500,39834800,71800,71800,71800,71800,1
|
|
20240905,105400,39763000,71800,71800,71800,71800,32
|
|
20240905,105300,37465400,71900,71900,71900,71900,0
|
|
20240905,105200,37465400,71900,71900,71900,71900,0
|
|
20240905,105100,37465400,71900,71900,71900,71900,0
|
|
20240905,105000,37465400,71900,71900,71900,71900,10
|
|
20240905,104900,36746400,71900,71900,71900,71900,1
|
|
20240905,104800,36674500,71900,71900,71900,71900,0
|
|
20240905,104700,36674500,71900,71900,71900,71900,0
|
|
20240905,104600,36674500,71900,71900,71900,71900,0
|
|
20240905,104500,36674500,71900,71900,71900,71900,0
|
|
20240905,104400,36674500,71900,71900,71900,71900,2
|
|
20240905,104300,36530700,71800,71800,71800,71800,69
|
|
20240905,104200,31576500,71700,71700,71700,71700,0
|
|
20240905,104100,31576500,71700,71700,71700,71700,0
|
|
20240905,104000,31576500,71700,71700,71700,71700,0
|
|
20240905,103900,31576500,71700,71700,71700,71700,0
|
|
20240905,103800,31576500,71700,71700,71700,71700,0
|
|
20240905,103700,31576500,71700,71700,71700,71700,0
|
|
20240905,103600,31576500,71700,71700,71700,71700,0
|
|
20240905,103500,31576500,71700,71700,71700,71700,0
|
|
20240905,103400,31576500,71700,71700,71700,71700,0
|
|
20240905,103300,31576500,71700,71700,71700,71700,0
|
|
20240905,103200,31576500,71700,71700,71700,71700,4
|
|
20240905,103100,31289700,71700,71700,71700,71700,0
|
|
20240905,103000,31289700,71700,71700,71700,71700,0
|
|
20240905,102900,31289700,71700,71700,71700,71700,0
|
|
20240905,102800,31289700,71700,71700,71700,71700,17
|
|
20240905,102700,30070800,71700,71700,71700,71700,1
|
|
20240905,102600,29999100,71700,71700,71700,71700,2
|
|
20240905,102500,29855700,71700,71700,71700,71700,49
|
|
20240905,102400,26342400,71600,71600,71600,71600,3
|
|
20240905,102300,26127600,71600,71600,71600,71600,9
|
|
20240905,102200,25483200,71800,71800,71800,71800,0
|
|
20240905,102100,25483200,71800,71800,71800,71800,20
|
|
20240905,102000,24047200,71700,71700,71700,71700,0
|
|
20240905,101900,24047200,71700,71700,71700,71700,0
|
|
20240905,101800,24047200,71700,71700,71700,71700,1
|
|
20240905,101700,23975500,71600,71600,71600,71600,0
|
|
20240905,101600,23975500,71600,71600,71600,71600,0
|
|
20240905,101500,23975500,71600,71600,71600,71600,0
|
|
20240905,101400,23975500,71600,71600,71600,71600,2
|
|
20240905,101300,23832300,71800,71800,71800,71800,0
|
|
20240905,101200,23832300,71800,71800,71800,71800,0
|
|
20240905,101100,23832300,71800,71800,71800,71800,8
|
|
20240905,101000,23257900,71800,71800,71800,71800,0
|
|
20240905,100900,23257900,71800,71800,71800,71800,0
|
|
20240905,100800,23257900,71800,71800,71800,71800,0
|
|
20240905,100700,23257900,71800,71800,71800,71800,0
|
|
20240905,100600,23257900,71800,71800,71800,71800,1
|
|
20240905,100500,23186100,71500,71500,71500,71500,3
|
|
20240905,100400,22971600,71700,71700,71700,71700,0
|
|
20240905,100300,22971600,71700,71700,71700,71700,13
|
|
20240905,100200,22039500,71700,71700,71700,71700,0
|
|
20240905,100100,22039500,71700,71700,71700,71700,3
|
|
20240905,100000,21824400,71700,71700,71700,71700,6
|
|
20240905,095900,21394200,71800,71700,71800,71700,66
|
|
20240905,095800,16660000,71500,71500,71500,71500,0
|
|
20240905,095700,16660000,71500,71500,71500,71500,0
|
|
20240905,095600,16660000,71500,71500,71500,71500,0
|
|
20240905,095500,16660000,71500,71500,71500,71500,0
|
|
20240905,095400,16660000,71500,71500,71500,71500,0
|
|
20240905,095300,16660000,71500,71500,71500,71500,30
|
|
20240905,095200,14515000,71700,71700,71700,71700,0
|
|
20240905,095100,14515000,71700,71700,71700,71700,0
|
|
20240905,095000,14515000,71700,71700,71700,71700,0
|
|
20240905,094900,14515000,71700,71700,71700,71700,0
|
|
20240905,094800,14515000,71700,71700,71700,71700,0
|
|
20240905,094700,14515000,71700,71700,71700,71700,0
|
|
20240905,094600,14515000,71700,71700,71700,71700,20
|
|
20240905,094500,13081000,71700,71700,71700,71700,3
|
|
20240905,094400,12865900,71700,71700,71700,71700,0
|
|
20240905,094300,12865900,71700,71700,71700,71700,0
|
|
20240905,094200,12865900,71700,71700,71700,71700,7
|
|
20240905,094100,12364000,71600,71500,71600,71500,58
|
|
20240905,094000,8215700,71500,71500,71500,71500,0
|
|
20240905,093900,8215700,71500,71500,71500,71500,0
|
|
20240905,093800,8215700,71500,71500,71500,71500,0
|
|
20240905,093700,8215700,71500,71500,71500,71500,1
|
|
20240905,093600,8144200,71500,71500,71500,71500,0
|
|
20240905,093500,8144200,71500,71500,71500,71500,0
|
|
20240905,093400,8144200,71500,71500,71500,71500,35
|
|
20240905,093300,5641700,71500,71500,71500,71500,0
|
|
20240905,093200,5641700,71500,71500,71500,71500,7
|
|
20240905,093100,5141200,71500,71500,71500,71500,1
|
|
20240905,093000,5069700,71500,71500,71500,71500,0
|
|
20240905,092900,5069700,71500,71500,71500,71500,0
|
|
20240905,092800,5069700,71500,71500,71500,71500,3
|
|
20240905,092700,4855200,71400,71400,71400,71400,0
|
|
20240905,092600,4855200,71400,71400,71400,71400,0
|
|
20240905,092500,4855200,71400,71400,71400,71400,0
|
|
20240905,092400,4855200,71400,71400,71400,71400,5
|
|
20240905,092300,4498200,71400,71400,71400,71400,0
|
|
20240905,092200,4498200,71400,71400,71400,71400,10
|
|
20240905,092100,3784200,71500,71500,71500,71500,0
|
|
20240905,092000,3784200,71500,71500,71500,71500,0
|
|
20240905,091900,3784200,71500,71500,71500,71500,0
|
|
20240905,091800,3784200,71500,71500,71500,71500,12
|
|
20240905,091700,2926200,71400,71400,71400,71400,0
|
|
20240905,091600,2926200,71400,71400,71400,71400,0
|
|
20240905,091500,2926200,71400,71400,71400,71400,0
|
|
20240905,091400,2926200,71400,71400,71400,71400,0
|
|
20240905,091300,2926200,71400,71400,71400,71400,6
|
|
20240905,091200,2497800,71400,71400,71400,71400,20
|
|
20240905,091100,1069800,71400,71400,71400,71400,0
|
|
20240905,091000,1069800,71400,71400,71400,71400,0
|
|
20240905,090900,1069800,71400,71400,71400,71400,0
|
|
20240905,090800,1069800,71400,71400,71400,71400,0
|
|
20240905,090700,1069800,71400,71400,71400,71400,5
|
|
20240905,090600,712800,71400,71400,71400,71400,0
|
|
20240905,090500,712800,71400,71400,71400,71400,0
|
|
20240905,090400,712800,71400,71400,71400,71400,1
|
|
20240905,090300,641400,71400,71400,71400,71400,1
|
|
20240905,090200,570000,71400,71400,71400,71400,2
|
|
20240905,090100,427200,71400,71400,71400,71400,0
|
|
20240905,090000,427200,71400,71400,71400,71400,2
|