573 lines
29 KiB
CSV
573 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240906,183000,114015800,71100,71100,71100,71100,109
|
|
20240906,182900,114015800,71100,71100,71100,71100,0
|
|
20240906,182800,114015800,71100,71100,71100,71100,0
|
|
20240906,182700,114015800,71100,71100,71100,71100,0
|
|
20240906,182600,114015800,71100,71100,71100,71100,0
|
|
20240906,182500,114015800,71100,71100,71100,71100,0
|
|
20240906,182400,114015800,71100,71100,71100,71100,0
|
|
20240906,182300,114015800,71100,71100,71100,71100,0
|
|
20240906,182200,114015800,71100,71100,71100,71100,0
|
|
20240906,182100,114015800,71100,71100,71100,71100,0
|
|
20240906,182000,114015800,71100,71100,71100,71100,0
|
|
20240906,181900,114015800,71100,71100,71100,71100,0
|
|
20240906,181800,114015800,71100,71100,71100,71100,0
|
|
20240906,181700,114015800,71100,71100,71100,71100,0
|
|
20240906,181600,114015800,71100,71100,71100,71100,0
|
|
20240906,181500,114015800,71100,71100,71100,71100,0
|
|
20240906,181400,114015800,71100,71100,71100,71100,0
|
|
20240906,181300,114015800,71100,71100,71100,71100,0
|
|
20240906,181200,114015800,71100,71100,71100,71100,0
|
|
20240906,181100,114015800,71100,71100,71100,71100,0
|
|
20240906,181000,114015800,71100,71100,71100,71100,0
|
|
20240906,180900,114015800,71100,71100,71100,71100,0
|
|
20240906,180800,114015800,71100,71100,71100,71100,0
|
|
20240906,180700,114015800,71100,71100,71100,71100,0
|
|
20240906,180600,114015800,71100,71100,71100,71100,0
|
|
20240906,180500,114015800,71100,71100,71100,71100,0
|
|
20240906,180400,114015800,71100,71100,71100,71100,0
|
|
20240906,180300,114015800,71100,71100,71100,71100,0
|
|
20240906,180200,114015800,71100,71100,71100,71100,0
|
|
20240906,180100,114015800,71100,71100,71100,71100,0
|
|
20240906,180000,114015800,71100,71100,71100,71100,109
|
|
20240906,175900,114015800,71100,71100,71100,71100,0
|
|
20240906,175800,114015800,71100,71100,71100,71100,0
|
|
20240906,175700,114015800,71100,71100,71100,71100,0
|
|
20240906,175600,114015800,71100,71100,71100,71100,0
|
|
20240906,175500,114015800,71100,71100,71100,71100,0
|
|
20240906,175400,114015800,71100,71100,71100,71100,0
|
|
20240906,175300,114015800,71100,71100,71100,71100,0
|
|
20240906,175200,114015800,71100,71100,71100,71100,0
|
|
20240906,175100,114015800,71100,71100,71100,71100,0
|
|
20240906,175000,114015800,71100,71100,71100,71100,0
|
|
20240906,174900,114015800,71100,71100,71100,71100,0
|
|
20240906,174800,114015800,71100,71100,71100,71100,0
|
|
20240906,174700,114015800,71100,71100,71100,71100,0
|
|
20240906,174600,114015800,71100,71100,71100,71100,0
|
|
20240906,174500,114015800,71100,71100,71100,71100,0
|
|
20240906,174400,114015800,71100,71100,71100,71100,0
|
|
20240906,174300,114015800,71100,71100,71100,71100,0
|
|
20240906,174200,114015800,71100,71100,71100,71100,0
|
|
20240906,174100,114015800,71100,71100,71100,71100,0
|
|
20240906,174000,114015800,71100,71100,71100,71100,0
|
|
20240906,173900,114015800,71100,71100,71100,71100,0
|
|
20240906,173800,114015800,71100,71100,71100,71100,0
|
|
20240906,173700,114015800,71100,71100,71100,71100,0
|
|
20240906,173600,114015800,71100,71100,71100,71100,0
|
|
20240906,173500,114015800,71100,71100,71100,71100,0
|
|
20240906,173400,114015800,71100,71100,71100,71100,0
|
|
20240906,173300,114015800,71100,71100,71100,71100,0
|
|
20240906,173200,114015800,71100,71100,71100,71100,0
|
|
20240906,173100,114015800,71100,71100,71100,71100,0
|
|
20240906,173000,114015800,71100,71100,71100,71100,109
|
|
20240906,172900,114015800,71100,71100,71100,71100,0
|
|
20240906,172800,114015800,71100,71100,71100,71100,0
|
|
20240906,172700,114015800,71100,71100,71100,71100,0
|
|
20240906,172600,114015800,71100,71100,71100,71100,0
|
|
20240906,172500,114015800,71100,71100,71100,71100,0
|
|
20240906,172400,114015800,71100,71100,71100,71100,0
|
|
20240906,172300,114015800,71100,71100,71100,71100,0
|
|
20240906,172200,114015800,71100,71100,71100,71100,0
|
|
20240906,172100,114015800,71100,71100,71100,71100,0
|
|
20240906,172000,114015800,71100,71100,71100,71100,0
|
|
20240906,171900,114015800,71100,71100,71100,71100,0
|
|
20240906,171800,114015800,71100,71100,71100,71100,0
|
|
20240906,171700,114015800,71100,71100,71100,71100,0
|
|
20240906,171600,114015800,71100,71100,71100,71100,0
|
|
20240906,171500,114015800,71100,71100,71100,71100,0
|
|
20240906,171400,114015800,71100,71100,71100,71100,0
|
|
20240906,171300,114015800,71100,71100,71100,71100,0
|
|
20240906,171200,114015800,71100,71100,71100,71100,0
|
|
20240906,171100,114015800,71100,71100,71100,71100,0
|
|
20240906,171000,114015800,71100,71100,71100,71100,0
|
|
20240906,170900,114015800,71100,71100,71100,71100,0
|
|
20240906,170800,114015800,71100,71100,71100,71100,0
|
|
20240906,170700,114015800,71100,71100,71100,71100,0
|
|
20240906,170600,114015800,71100,71100,71100,71100,0
|
|
20240906,170500,114015800,71100,71100,71100,71100,0
|
|
20240906,170400,114015800,71100,71100,71100,71100,0
|
|
20240906,170300,114015800,71100,71100,71100,71100,0
|
|
20240906,170200,114015800,71100,71100,71100,71100,0
|
|
20240906,170100,114015800,71100,71100,71100,71100,0
|
|
20240906,170000,114015800,71100,71100,71100,71100,109
|
|
20240906,165900,114015800,71100,71100,71100,71100,0
|
|
20240906,165800,114015800,71100,71100,71100,71100,0
|
|
20240906,165700,114015800,71100,71100,71100,71100,0
|
|
20240906,165600,114015800,71100,71100,71100,71100,0
|
|
20240906,165500,114015800,71100,71100,71100,71100,0
|
|
20240906,165400,114015800,71100,71100,71100,71100,0
|
|
20240906,165300,114015800,71100,71100,71100,71100,0
|
|
20240906,165200,114015800,71100,71100,71100,71100,0
|
|
20240906,165100,114015800,71100,71100,71100,71100,0
|
|
20240906,165000,114015800,71100,71100,71100,71100,0
|
|
20240906,164900,114015800,71100,71100,71100,71100,0
|
|
20240906,164800,114015800,71100,71100,71100,71100,0
|
|
20240906,164700,114015800,71100,71100,71100,71100,0
|
|
20240906,164600,114015800,71100,71100,71100,71100,0
|
|
20240906,164500,114015800,71100,71100,71100,71100,0
|
|
20240906,164400,114015800,71100,71100,71100,71100,0
|
|
20240906,164300,114015800,71100,71100,71100,71100,0
|
|
20240906,164200,114015800,71100,71100,71100,71100,0
|
|
20240906,164100,114015800,71100,71100,71100,71100,0
|
|
20240906,164000,114015800,71100,71100,71100,71100,0
|
|
20240906,163900,114015800,71100,71100,71100,71100,0
|
|
20240906,163800,114015800,71100,71100,71100,71100,0
|
|
20240906,163700,114015800,71100,71100,71100,71100,0
|
|
20240906,163600,114015800,71100,71100,71100,71100,0
|
|
20240906,163500,114015800,71100,71100,71100,71100,0
|
|
20240906,163400,114015800,71100,71100,71100,71100,0
|
|
20240906,163300,114015800,71100,71100,71100,71100,0
|
|
20240906,163200,114015800,71100,71100,71100,71100,0
|
|
20240906,163100,114015800,71100,71100,71100,71100,0
|
|
20240906,163000,114015800,71100,71100,71100,71100,109
|
|
20240906,162900,114015800,71100,71100,71100,71100,0
|
|
20240906,162800,114015800,71100,71100,71100,71100,0
|
|
20240906,162700,114015800,71100,71100,71100,71100,0
|
|
20240906,162600,114015800,71100,71100,71100,71100,0
|
|
20240906,162500,114015800,71100,71100,71100,71100,0
|
|
20240906,162400,114015800,71100,71100,71100,71100,0
|
|
20240906,162300,114015800,71100,71100,71100,71100,0
|
|
20240906,162200,114015800,71100,71100,71100,71100,0
|
|
20240906,162100,114015800,71100,71100,71100,71100,0
|
|
20240906,162000,114015800,71100,71100,71100,71100,0
|
|
20240906,161900,114015800,71100,71100,71100,71100,0
|
|
20240906,161800,114015800,71100,71100,71100,71100,0
|
|
20240906,161700,114015800,71100,71100,71100,71100,0
|
|
20240906,161600,114015800,71100,71100,71100,71100,0
|
|
20240906,161500,114015800,71100,71100,71100,71100,0
|
|
20240906,161400,114015800,71100,71100,71100,71100,0
|
|
20240906,161300,114015800,71100,71100,71100,71100,0
|
|
20240906,161200,114015800,71100,71100,71100,71100,0
|
|
20240906,161100,114015800,71100,71100,71100,71100,0
|
|
20240906,161000,114015800,71100,71100,71100,71100,0
|
|
20240906,160900,114015800,71100,71100,71100,71100,0
|
|
20240906,160800,114015800,71100,71100,71100,71100,0
|
|
20240906,160700,114015800,71100,71100,71100,71100,0
|
|
20240906,160600,114015800,71100,71100,71100,71100,0
|
|
20240906,160500,114015800,71100,71100,71100,71100,0
|
|
20240906,160400,114015800,71100,71100,71100,71100,0
|
|
20240906,160300,114015800,71100,71100,71100,71100,0
|
|
20240906,160200,114015800,71100,71100,71100,71100,0
|
|
20240906,160100,114015800,71100,71100,71100,71100,0
|
|
20240906,160000,114015800,71100,71100,71100,71100,109
|
|
20240906,155900,114015800,71100,71100,71100,71100,0
|
|
20240906,155800,114015800,71100,71100,71100,71100,0
|
|
20240906,155700,114015800,71100,71100,71100,71100,0
|
|
20240906,155600,114015800,71100,71100,71100,71100,0
|
|
20240906,155500,114015800,71100,71100,71100,71100,0
|
|
20240906,155400,114015800,71100,71100,71100,71100,0
|
|
20240906,155300,114015800,71100,71100,71100,71100,0
|
|
20240906,155200,114015800,71100,71100,71100,71100,0
|
|
20240906,155100,114015800,71100,71100,71100,71100,0
|
|
20240906,155000,114015800,71100,71100,71100,71100,0
|
|
20240906,154900,114015800,71100,71100,71100,71100,0
|
|
20240906,154800,114015800,71100,71100,71100,71100,0
|
|
20240906,154700,114015800,71100,71100,71100,71100,0
|
|
20240906,154600,114015800,71100,71100,71100,71100,0
|
|
20240906,154500,114015800,71100,71100,71100,71100,0
|
|
20240906,154400,114015800,71100,71100,71100,71100,0
|
|
20240906,154300,114015800,71100,71100,71100,71100,0
|
|
20240906,154200,114015800,71100,71100,71100,71100,0
|
|
20240906,154100,114015800,71100,71100,71100,71100,0
|
|
20240906,154000,114015800,71100,71100,71100,71100,0
|
|
20240906,153900,114015800,71100,71100,71100,71100,0
|
|
20240906,153800,114015800,71100,71100,71100,71100,0
|
|
20240906,153700,114015800,71100,71100,71100,71100,0
|
|
20240906,153600,114015800,71100,71100,71100,71100,0
|
|
20240906,153500,114015800,71100,71100,71100,71100,0
|
|
20240906,153400,114015800,71100,71100,71100,71100,0
|
|
20240906,153300,114015800,71100,71100,71100,71100,0
|
|
20240906,153200,114015800,71100,71100,71100,71100,0
|
|
20240906,153100,114015800,71100,71100,71100,71100,0
|
|
20240906,153000,114015800,71100,71100,71100,71100,218
|
|
20240906,152900,106265900,71100,71100,71100,71100,0
|
|
20240906,152800,106265900,71100,71100,71100,71100,0
|
|
20240906,152700,106265900,71100,71100,71100,71100,0
|
|
20240906,152600,106265900,71100,71100,71100,71100,0
|
|
20240906,152500,106265900,71100,71100,71100,71100,0
|
|
20240906,152400,106265900,71100,71100,71100,71100,0
|
|
20240906,152300,106265900,71100,71100,71100,71100,0
|
|
20240906,152200,106265900,71100,71100,71100,71100,0
|
|
20240906,152100,106265900,71100,71100,71100,71100,0
|
|
20240906,152000,106265900,71100,71100,71100,71100,0
|
|
20240906,151900,106265900,71100,71100,71100,71100,9
|
|
20240906,151800,105626000,71100,71200,71200,71100,61
|
|
20240906,151700,101283400,71100,71000,71100,71000,34
|
|
20240906,151600,98866500,71100,71100,71100,71100,34
|
|
20240906,151500,96449100,71200,71200,71200,71200,1
|
|
20240906,151400,96377900,71100,71100,71100,71100,0
|
|
20240906,151300,96377900,71100,71100,71100,71100,0
|
|
20240906,151200,96377900,71100,71100,71100,71100,0
|
|
20240906,151100,96377900,71100,71000,71100,71000,44
|
|
20240906,151000,93249900,71000,71000,71000,71000,7
|
|
20240906,150900,92752900,71000,71000,71000,71000,0
|
|
20240906,150800,92752900,71000,71000,71000,71000,38
|
|
20240906,150700,90054900,71000,71100,71100,71000,12
|
|
20240906,150600,89201900,71100,71100,71100,71100,0
|
|
20240906,150500,89201900,71100,71100,71100,71100,0
|
|
20240906,150400,89201900,71100,71100,71100,71100,1
|
|
20240906,150300,89130800,71000,71000,71000,71000,3
|
|
20240906,150200,88917800,71000,71000,71000,71000,4
|
|
20240906,150100,88633800,71100,71100,71100,71100,1
|
|
20240906,150000,88562700,71100,71100,71100,71100,3
|
|
20240906,145900,88349400,71100,71100,71100,71100,20
|
|
20240906,145800,86927400,71100,71100,71100,71100,1
|
|
20240906,145700,86856300,71000,71000,71000,71000,0
|
|
20240906,145600,86856300,71000,71000,71000,71000,1
|
|
20240906,145500,86785300,71000,71100,71100,71000,30
|
|
20240906,145400,84655200,71100,71100,71100,71100,0
|
|
20240906,145300,84655200,71100,71100,71100,71100,1
|
|
20240906,145200,84584100,71100,71100,71100,71100,0
|
|
20240906,145100,84584100,71100,71100,71100,71100,1
|
|
20240906,145000,84513000,71000,71000,71000,71000,0
|
|
20240906,144900,84513000,71000,71000,71000,71000,2
|
|
20240906,144800,84371000,71100,71100,71100,71100,1
|
|
20240906,144700,84299900,71100,71100,71100,71100,0
|
|
20240906,144600,84299900,71100,71100,71100,71100,0
|
|
20240906,144500,84299900,71100,71000,71100,71000,6
|
|
20240906,144400,83873800,71000,71000,71000,71000,0
|
|
20240906,144300,83873800,71000,70900,71000,70900,3
|
|
20240906,144200,83661000,70900,70900,70900,70900,0
|
|
20240906,144100,83661000,70900,70900,70900,70900,6
|
|
20240906,144000,83235600,71000,71000,71000,71000,1
|
|
20240906,143900,83164600,70900,70900,70900,70900,20
|
|
20240906,143800,81746600,70900,70900,70900,70900,1
|
|
20240906,143700,81675700,70800,70800,70900,70800,106
|
|
20240906,143600,74161000,70900,70800,70900,70800,8
|
|
20240906,143500,73594500,70900,70900,70900,70900,1
|
|
20240906,143400,73523600,70900,70900,70900,70900,0
|
|
20240906,143300,73523600,70900,70900,71000,70900,7
|
|
20240906,143200,73027200,70900,70900,70900,70900,6
|
|
20240906,143100,72601800,70900,70900,70900,70900,66
|
|
20240906,143000,67922400,71000,71100,71100,71000,3
|
|
20240906,142900,67709300,71000,71000,71000,71000,2
|
|
20240906,142800,67567300,71100,71000,71100,71000,2
|
|
20240906,142700,67425200,71100,71100,71100,71100,0
|
|
20240906,142600,67425200,71100,71100,71100,71100,2
|
|
20240906,142500,67283000,71000,71000,71000,71000,1
|
|
20240906,142400,67212000,71000,71000,71000,71000,1
|
|
20240906,142300,67141000,71100,71100,71100,71100,1
|
|
20240906,142200,67069900,71000,71000,71000,71000,0
|
|
20240906,142100,67069900,71000,71000,71000,71000,0
|
|
20240906,142000,67069900,71000,71100,71100,71000,4
|
|
20240906,141900,66785800,71000,71000,71000,71000,1
|
|
20240906,141800,66714800,71000,71000,71000,71000,1
|
|
20240906,141700,66643800,71000,71000,71000,71000,1
|
|
20240906,141600,66572800,70900,71000,71000,70900,2
|
|
20240906,141500,66430900,71100,71100,71100,71100,1
|
|
20240906,141400,66359800,71100,71100,71100,71100,0
|
|
20240906,141300,66359800,71100,71100,71100,71100,1
|
|
20240906,141200,66288700,71100,71100,71100,71100,1
|
|
20240906,141100,66217600,71000,71000,71000,71000,0
|
|
20240906,141000,66217600,71000,71000,71000,71000,1
|
|
20240906,140900,66146600,70900,71000,71000,70900,20
|
|
20240906,140800,64728300,71100,71100,71100,71100,7
|
|
20240906,140700,64230600,71100,71200,71200,71100,2
|
|
20240906,140600,64088300,71100,71100,71100,71100,2
|
|
20240906,140500,63946100,71200,71200,71200,71200,0
|
|
20240906,140400,63946100,71200,71200,71200,71200,1
|
|
20240906,140300,63874900,71100,71100,71100,71100,3
|
|
20240906,140200,63661600,71100,71200,71200,71100,3
|
|
20240906,140100,63448200,71200,71200,71200,71200,0
|
|
20240906,140000,63448200,71200,71200,71200,71200,4
|
|
20240906,135900,63163400,71200,71200,71200,71200,1
|
|
20240906,135800,63092200,71200,71200,71200,71200,1
|
|
20240906,135700,63021000,71200,71200,71200,71200,1
|
|
20240906,135600,62949800,71100,71100,71100,71100,0
|
|
20240906,135500,62949800,71100,71100,71100,71100,1
|
|
20240906,135400,62878700,71200,71200,71200,71200,0
|
|
20240906,135300,62878700,71200,71200,71200,71200,1
|
|
20240906,135200,62807500,71200,71200,71200,71200,1
|
|
20240906,135100,62736300,71200,71200,71200,71200,0
|
|
20240906,135000,62736300,71200,71200,71200,71200,1
|
|
20240906,134900,62665100,71200,71200,71200,71200,1
|
|
20240906,134800,62593900,71200,71200,71200,71200,0
|
|
20240906,134700,62593900,71200,71200,71200,71200,1
|
|
20240906,134600,62522700,71200,71200,71200,71200,0
|
|
20240906,134500,62522700,71200,71200,71200,71200,1
|
|
20240906,134400,62451500,71100,71100,71100,71100,1
|
|
20240906,134300,62380400,71100,71100,71100,71100,11
|
|
20240906,134200,61598300,71100,71100,71100,71100,1
|
|
20240906,134100,61527200,71100,71100,71100,71100,0
|
|
20240906,134000,61527200,71100,71100,71100,71100,0
|
|
20240906,133900,61527200,71100,71100,71100,71000,4
|
|
20240906,133800,61243000,71100,71100,71100,71100,0
|
|
20240906,133700,61243000,71100,71100,71100,71100,1
|
|
20240906,133600,61171900,71100,71100,71100,71100,1
|
|
20240906,133500,61100800,71100,71100,71100,71100,7
|
|
20240906,133400,60603100,71200,71200,71200,71200,1
|
|
20240906,133300,60531900,71200,71200,71200,71200,0
|
|
20240906,133200,60531900,71200,71200,71200,71200,1
|
|
20240906,133100,60460700,71200,71200,71200,71200,0
|
|
20240906,133000,60460700,71200,71200,71200,71200,1
|
|
20240906,132900,60389500,71200,71200,71200,71200,1
|
|
20240906,132800,60318300,71200,71200,71200,71200,0
|
|
20240906,132700,60318300,71200,71200,71200,71200,1
|
|
20240906,132600,60247100,71200,71200,71200,71200,0
|
|
20240906,132500,60247100,71200,71200,71200,71200,1
|
|
20240906,132400,60175900,71200,71200,71200,71200,1
|
|
20240906,132300,60104700,71200,71200,71200,71200,0
|
|
20240906,132200,60104700,71200,71200,71200,71200,1
|
|
20240906,132100,60033500,71200,71200,71200,71200,0
|
|
20240906,132000,60033500,71200,71200,71200,71200,1
|
|
20240906,131900,59962300,71200,71200,71200,71200,1
|
|
20240906,131800,59891100,71200,71200,71200,71200,0
|
|
20240906,131700,59891100,71200,71200,71200,71200,1
|
|
20240906,131600,59819900,71200,71200,71200,71200,1
|
|
20240906,131500,59748700,71200,71200,71200,71200,1
|
|
20240906,131400,59677500,71200,71200,71200,71200,2
|
|
20240906,131300,59535100,71100,71100,71100,71100,2
|
|
20240906,131200,59392900,71100,71100,71100,71100,1
|
|
20240906,131100,59321800,71000,71000,71000,71000,7
|
|
20240906,131000,58824800,71000,71000,71000,71000,0
|
|
20240906,130900,58824800,71000,71000,71000,71000,1
|
|
20240906,130800,58753800,71000,71000,71000,71000,0
|
|
20240906,130700,58753800,71000,71000,71000,71000,1
|
|
20240906,130600,58682800,71000,71000,71000,71000,3
|
|
20240906,130500,58469800,71000,71000,71000,71000,0
|
|
20240906,130400,58469800,71000,71100,71100,71000,16
|
|
20240906,130300,57333700,71100,71100,71100,71100,0
|
|
20240906,130200,57333700,71100,71100,71100,71100,9
|
|
20240906,130100,56693800,71100,71100,71100,71100,1
|
|
20240906,130000,56622700,71100,71100,71100,71100,1
|
|
20240906,125900,56551600,71000,71100,71100,71000,2
|
|
20240906,125800,56409500,71100,71100,71100,71100,0
|
|
20240906,125700,56409500,71100,71100,71100,71100,1
|
|
20240906,125600,56338400,71100,71100,71100,71100,1
|
|
20240906,125500,56267300,71100,71100,71100,71100,0
|
|
20240906,125400,56267300,71100,71100,71100,71100,1
|
|
20240906,125300,56196200,71100,71100,71100,71100,0
|
|
20240906,125200,56196200,71100,71100,71100,71100,1
|
|
20240906,125100,56125100,71100,71100,71100,71100,1
|
|
20240906,125000,56054000,71100,71100,71100,71100,1
|
|
20240906,124900,55982900,71100,71100,71100,71100,1
|
|
20240906,124800,55911800,71100,71100,71100,71100,0
|
|
20240906,124700,55911800,71100,71100,71100,71100,1
|
|
20240906,124600,55840700,71100,71100,71100,71100,1
|
|
20240906,124500,55769600,71100,71100,71100,71100,0
|
|
20240906,124400,55769600,71100,71100,71100,71100,1
|
|
20240906,124300,55698500,71100,71100,71100,71100,0
|
|
20240906,124200,55698500,71100,71100,71100,71100,1
|
|
20240906,124100,55627400,71100,71100,71100,71100,1
|
|
20240906,124000,55556300,71000,71000,71000,71000,2
|
|
20240906,123900,55414300,71100,71100,71100,71100,1
|
|
20240906,123800,55343200,71100,71100,71100,71100,0
|
|
20240906,123700,55343200,71100,71100,71100,71100,1
|
|
20240906,123600,55272100,71100,71100,71100,71100,1
|
|
20240906,123500,55201000,71100,71100,71100,71100,0
|
|
20240906,123400,55201000,71100,71100,71100,71100,1
|
|
20240906,123300,55129900,71100,71100,71100,71100,1
|
|
20240906,123200,55058800,71000,71000,71000,71000,2
|
|
20240906,123100,54916800,71100,71100,71100,71100,1
|
|
20240906,123000,54845700,71100,71100,71100,71100,0
|
|
20240906,122900,54845700,71100,71100,71100,71100,1
|
|
20240906,122800,54774600,71000,71100,71100,71000,3
|
|
20240906,122700,54561500,71100,71100,71100,71100,0
|
|
20240906,122600,54561500,71100,71100,71100,71100,1
|
|
20240906,122500,54490400,71100,71100,71100,71100,0
|
|
20240906,122400,54490400,71100,71100,71100,71100,1
|
|
20240906,122300,54419300,71100,71100,71100,71100,1
|
|
20240906,122200,54348200,71100,71100,71100,71100,0
|
|
20240906,122100,54348200,71100,71100,71100,71100,0
|
|
20240906,122000,54348200,71100,71100,71100,71100,1
|
|
20240906,121900,54277100,71000,71000,71000,71000,38
|
|
20240906,121800,51579100,71100,71100,71100,71100,1
|
|
20240906,121700,51508000,71100,71100,71100,71100,0
|
|
20240906,121600,51508000,71100,71100,71100,71100,1
|
|
20240906,121500,51436900,71100,71100,71100,71100,1
|
|
20240906,121400,51365800,71000,71000,71000,71000,11
|
|
20240906,121300,50584800,71000,71000,71000,71000,1
|
|
20240906,121200,50513800,71000,71000,71000,71000,1
|
|
20240906,121100,50442800,71000,71000,71000,71000,1
|
|
20240906,121000,50371800,70900,70900,70900,70900,15
|
|
20240906,120900,49308300,70700,70700,70700,70700,0
|
|
20240906,120800,49308300,70700,70700,70700,70700,1
|
|
20240906,120700,49237600,70600,70900,70900,70600,45
|
|
20240906,120600,46054600,71000,71000,71000,71000,1
|
|
20240906,120500,45983600,71000,71000,71000,71000,0
|
|
20240906,120400,45983600,71000,70900,71000,70900,4
|
|
20240906,120300,45699900,70900,71000,71000,70900,3
|
|
20240906,120200,45487100,71000,71000,71000,71000,0
|
|
20240906,120100,45487100,71000,71000,71000,71000,1
|
|
20240906,120000,45416100,71000,71000,71000,71000,0
|
|
20240906,115900,45416100,71000,71000,71000,71000,1
|
|
20240906,115800,45345100,71100,71100,71100,71100,1
|
|
20240906,115700,45274000,71100,71100,71100,71100,0
|
|
20240906,115600,45274000,71100,71100,71100,71100,1
|
|
20240906,115500,45202900,71100,71100,71100,71100,1
|
|
20240906,115400,45131800,71100,71100,71100,71100,0
|
|
20240906,115300,45131800,71100,71100,71100,71100,1
|
|
20240906,115200,45060700,71000,71000,71000,71000,1
|
|
20240906,115100,44989700,71100,71100,71100,71100,1
|
|
20240906,115000,44918600,70900,70900,70900,70900,0
|
|
20240906,114900,44918600,70900,70900,70900,70900,0
|
|
20240906,114800,44918600,70900,70900,70900,70900,1
|
|
20240906,114700,44847700,70800,71100,71100,70800,63
|
|
20240906,114600,40377200,71200,71200,71200,71200,1
|
|
20240906,114500,40306000,71200,71200,71200,71200,1
|
|
20240906,114400,40234800,71100,71100,71100,71100,0
|
|
20240906,114300,40234800,71100,71200,71200,71000,62
|
|
20240906,114200,35829700,71300,71300,71300,71300,0
|
|
20240906,114100,35829700,71300,71300,71300,71300,1
|
|
20240906,114000,35758400,71200,71200,71200,71200,0
|
|
20240906,113900,35758400,71200,71200,71200,71200,1
|
|
20240906,113800,35687200,71300,71300,71300,71300,1
|
|
20240906,113700,35615900,71300,71300,71300,71300,0
|
|
20240906,113600,35615900,71300,71300,71300,71300,1
|
|
20240906,113500,35544600,71300,71300,71300,71300,1
|
|
20240906,113400,35473300,71300,71300,71300,71300,0
|
|
20240906,113300,35473300,71300,71300,71300,71300,1
|
|
20240906,113200,35402000,71300,71300,71300,71300,0
|
|
20240906,113100,35402000,71300,71300,71300,71300,1
|
|
20240906,113000,35330700,71300,71300,71300,71300,1
|
|
20240906,112900,35259400,71300,71300,71300,71300,0
|
|
20240906,112800,35259400,71300,71300,71300,71300,0
|
|
20240906,112700,35259400,71300,71300,71300,71300,1
|
|
20240906,112600,35188100,71400,71400,71400,71400,1
|
|
20240906,112500,35116700,71400,71400,71400,71400,1
|
|
20240906,112400,35045300,71400,71400,71400,71400,0
|
|
20240906,112300,35045300,71400,71400,71400,71400,0
|
|
20240906,112200,35045300,71400,71500,71500,71400,32
|
|
20240906,112100,32757500,71500,71500,71500,71500,0
|
|
20240906,112000,32757500,71500,71500,71500,71500,1
|
|
20240906,111900,32686000,71500,71500,71500,71500,0
|
|
20240906,111800,32686000,71500,71500,71500,71500,1
|
|
20240906,111700,32614500,71500,71500,71500,71500,1
|
|
20240906,111600,32543000,71500,71500,71500,71500,1
|
|
20240906,111500,32471500,71500,71500,71500,71500,1
|
|
20240906,111400,32400000,71500,71500,71500,71500,0
|
|
20240906,111300,32400000,71500,71500,71500,71500,3
|
|
20240906,111200,32185500,71500,71500,71500,71500,1
|
|
20240906,111100,32114000,71500,71500,71500,71500,0
|
|
20240906,111000,32114000,71500,71500,71500,71500,1
|
|
20240906,110900,32042500,71500,71500,71500,71500,0
|
|
20240906,110800,32042500,71500,71500,71500,71500,1
|
|
20240906,110700,31971000,71500,71500,71500,71500,10
|
|
20240906,110600,31256000,71600,71600,71600,71600,0
|
|
20240906,110500,31256000,71600,71600,71600,71600,1
|
|
20240906,110400,31184400,71400,71400,71400,71400,0
|
|
20240906,110300,31184400,71400,71400,71400,71400,3
|
|
20240906,110200,30970200,71400,71400,71400,71400,1
|
|
20240906,110100,30898800,71400,71400,71400,71400,0
|
|
20240906,110000,30898800,71400,71400,71400,71400,1
|
|
20240906,105900,30827400,71400,71400,71400,71400,0
|
|
20240906,105800,30827400,71400,71400,71400,71400,1
|
|
20240906,105700,30756000,71400,71400,71400,71400,1
|
|
20240906,105600,30684600,71300,71300,71300,71300,0
|
|
20240906,105500,30684600,71300,71200,71300,71200,2
|
|
20240906,105400,30542100,71300,71300,71300,71300,0
|
|
20240906,105300,30542100,71300,71300,71300,71300,46
|
|
20240906,105200,27262300,71300,71300,71300,71300,1
|
|
20240906,105100,27191000,71300,71300,71300,71300,0
|
|
20240906,105000,27191000,71300,71300,71300,71300,1
|
|
20240906,104900,27119700,71200,71300,71300,71200,6
|
|
20240906,104800,26692300,71300,71300,71300,71300,0
|
|
20240906,104700,26692300,71300,71300,71300,71300,1
|
|
20240906,104600,26621000,71300,71300,71300,71300,0
|
|
20240906,104500,26621000,71300,71300,71300,71300,1
|
|
20240906,104400,26549700,71300,71300,71300,71300,1
|
|
20240906,104300,26478400,71300,71300,71300,71300,0
|
|
20240906,104200,26478400,71300,71300,71300,71300,1
|
|
20240906,104100,26407100,71300,71300,71300,71300,2
|
|
20240906,104000,26264500,71400,71400,71400,71400,1
|
|
20240906,103900,26193100,71300,71300,71300,71300,2
|
|
20240906,103800,26050500,71300,71300,71300,71300,1
|
|
20240906,103700,25979200,71300,71300,71300,71300,0
|
|
20240906,103600,25979200,71300,71300,71300,71300,0
|
|
20240906,103500,25979200,71300,71300,71300,71300,0
|
|
20240906,103400,25979200,71300,71400,71400,71300,2
|
|
20240906,103300,25836500,71400,71400,71400,71400,0
|
|
20240906,103200,25836500,71400,71400,71400,71400,1
|
|
20240906,103100,25765100,71300,71300,71300,71300,7
|
|
20240906,103000,25266000,71400,71400,71400,71400,1
|
|
20240906,102900,25194600,71300,71300,71300,71300,4
|
|
20240906,102800,24909400,71300,71300,71300,71300,0
|
|
20240906,102700,24909400,71300,71300,71300,71300,15
|
|
20240906,102600,23839900,71300,71300,71300,71300,0
|
|
20240906,102500,23839900,71300,71300,71300,71300,1
|
|
20240906,102400,23768600,71200,71200,71200,71200,1
|
|
20240906,102300,23697400,71200,71200,71200,71200,27
|
|
20240906,102200,21775000,71200,71200,71200,71200,1
|
|
20240906,102100,21703800,71200,71200,71200,71200,0
|
|
20240906,102000,21703800,71200,71200,71200,71200,1
|
|
20240906,101900,21632600,71200,71200,71200,71200,1
|
|
20240906,101800,21561400,71200,71200,71200,71200,0
|
|
20240906,101700,21561400,71200,71200,71200,71200,0
|
|
20240906,101600,21561400,71200,71200,71200,71200,0
|
|
20240906,101500,21561400,71200,71200,71200,71200,1
|
|
20240906,101400,21490200,71100,71100,71100,71100,1
|
|
20240906,101300,21419100,71100,71100,71100,71100,18
|
|
20240906,101200,20139300,71200,71200,71200,71200,1
|
|
20240906,101100,20068100,71200,71200,71200,71200,3
|
|
20240906,101000,19854500,71200,71200,71200,71200,2
|
|
20240906,100900,19712100,71300,71300,71300,71300,2
|
|
20240906,100800,19569500,71300,71300,71300,71300,0
|
|
20240906,100700,19569500,71300,71300,71300,71300,1
|
|
20240906,100600,19498200,71300,71300,71300,71300,1
|
|
20240906,100500,19426900,71300,71300,71300,71300,0
|
|
20240906,100400,19426900,71300,71400,71400,71300,2
|
|
20240906,100300,19284200,71400,71400,71400,71400,0
|
|
20240906,100200,19284200,71400,71400,71400,71400,1
|
|
20240906,100100,19212800,71300,71300,71300,71300,0
|
|
20240906,100000,19212800,71300,71300,71300,71300,10
|
|
20240906,095900,18499800,71400,71400,71400,71400,1
|
|
20240906,095800,18428400,71300,71300,71300,71300,14
|
|
20240906,095700,17430200,71300,71300,71300,71300,1
|
|
20240906,095600,17358900,71300,71300,71300,71300,1
|
|
20240906,095500,17287600,71200,71200,71200,71200,0
|
|
20240906,095400,17287600,71200,71200,71200,71200,0
|
|
20240906,095300,17287600,71200,71200,71200,71200,6
|
|
20240906,095200,16860400,71100,71100,71100,71100,1
|
|
20240906,095100,16789300,71100,71100,71100,71100,8
|
|
20240906,095000,16220500,71100,71100,71100,71100,0
|
|
20240906,094900,16220500,71100,71100,71100,71100,1
|
|
20240906,094800,16149400,71100,71100,71100,71100,0
|
|
20240906,094700,16149400,71100,71100,71100,71100,1
|
|
20240906,094600,16078300,71100,71100,71100,71100,1
|
|
20240906,094500,16007200,71000,71100,71100,71000,38
|
|
20240906,094400,13306800,71200,71300,71300,71200,3
|
|
20240906,094300,13093100,71300,71300,71300,71300,0
|
|
20240906,094200,13093100,71300,71300,71300,71300,1
|
|
20240906,094100,13021800,71300,71300,71300,71300,1
|
|
20240906,094000,12950500,71300,71300,71300,71300,0
|
|
20240906,093900,12950500,71300,71300,71300,71300,1
|
|
20240906,093800,12879200,71300,71300,71300,71300,0
|
|
20240906,093700,12879200,71300,71300,71300,71300,1
|
|
20240906,093600,12807900,71200,71200,71200,71200,1
|
|
20240906,093500,12736700,71200,71200,71200,71200,12
|
|
20240906,093400,11882300,71300,71300,71300,71300,1
|
|
20240906,093300,11811000,71200,71200,71200,71200,0
|
|
20240906,093200,11811000,71200,71200,71200,71200,0
|
|
20240906,093100,11811000,71200,71200,71200,71200,30
|
|
20240906,093000,9675000,71200,71200,71200,71200,5
|
|
20240906,092900,9319000,71300,71300,71300,71300,0
|
|
20240906,092800,9319000,71300,71300,71300,71300,0
|
|
20240906,092700,9319000,71300,71300,71300,71300,0
|
|
20240906,092600,9319000,71300,71300,71300,71300,0
|
|
20240906,092500,9319000,71300,71300,71300,71300,1
|
|
20240906,092400,9247700,71300,71300,71300,71300,0
|
|
20240906,092300,9247700,71300,71300,71300,71300,0
|
|
20240906,092200,9247700,71300,71300,71300,71300,1
|
|
20240906,092100,9176400,71100,71100,71100,71100,0
|
|
20240906,092000,9176400,71100,71100,71100,71100,0
|
|
20240906,091900,9176400,71100,71100,71100,71100,5
|
|
20240906,091800,8820900,71100,71100,71100,71100,0
|
|
20240906,091700,8820900,71100,71100,71100,71100,0
|
|
20240906,091600,8820900,71100,71100,71100,71100,0
|
|
20240906,091500,8820900,71100,71100,71100,71100,0
|
|
20240906,091400,8820900,71100,71100,71100,71100,98
|
|
20240906,091300,1853100,71100,71100,71100,71100,0
|
|
20240906,091200,1853100,71100,71100,71100,71100,11
|
|
20240906,091100,1071000,71100,71100,71100,71100,1
|
|
20240906,091000,999900,71500,71500,71500,71500,0
|
|
20240906,090900,999900,71500,71500,71500,71500,0
|
|
20240906,090800,999900,71500,71500,71500,71500,0
|
|
20240906,090700,999900,71500,71500,71500,71500,0
|
|
20240906,090600,999900,71500,71500,71500,71500,1
|
|
20240906,090500,928400,71500,71500,71500,71500,0
|
|
20240906,090400,928400,71500,71500,71500,71500,0
|
|
20240906,090300,928400,71500,71500,71500,71500,1
|
|
20240906,090200,856900,71500,71500,71500,71500,1
|
|
20240906,090100,785400,71400,71400,71400,71400,10
|
|
20240906,090000,71400,71400,71400,71400,71400,1
|