573 lines
29 KiB
CSV
573 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,183000,181427100,71600,71600,71600,71600,68
|
|
20240909,182900,181427100,71600,71600,71600,71600,0
|
|
20240909,182800,181427100,71600,71600,71600,71600,0
|
|
20240909,182700,181427100,71600,71600,71600,71600,0
|
|
20240909,182600,181427100,71600,71600,71600,71600,0
|
|
20240909,182500,181427100,71600,71600,71600,71600,0
|
|
20240909,182400,181427100,71600,71600,71600,71600,0
|
|
20240909,182300,181427100,71600,71600,71600,71600,0
|
|
20240909,182200,181427100,71600,71600,71600,71600,0
|
|
20240909,182100,181427100,71600,71600,71600,71600,0
|
|
20240909,182000,181427100,71600,71600,71600,71600,0
|
|
20240909,181900,181427100,71600,71600,71600,71600,0
|
|
20240909,181800,181427100,71600,71600,71600,71600,0
|
|
20240909,181700,181427100,71600,71600,71600,71600,0
|
|
20240909,181600,181427100,71600,71600,71600,71600,0
|
|
20240909,181500,181427100,71600,71600,71600,71600,0
|
|
20240909,181400,181427100,71600,71600,71600,71600,0
|
|
20240909,181300,181427100,71600,71600,71600,71600,0
|
|
20240909,181200,181427100,71600,71600,71600,71600,0
|
|
20240909,181100,181427100,71600,71600,71600,71600,0
|
|
20240909,181000,181427100,71600,71600,71600,71600,0
|
|
20240909,180900,181427100,71600,71600,71600,71600,0
|
|
20240909,180800,181427100,71600,71600,71600,71600,0
|
|
20240909,180700,181427100,71600,71600,71600,71600,0
|
|
20240909,180600,181427100,71600,71600,71600,71600,0
|
|
20240909,180500,181427100,71600,71600,71600,71600,0
|
|
20240909,180400,181427100,71600,71600,71600,71600,0
|
|
20240909,180300,181427100,71600,71600,71600,71600,0
|
|
20240909,180200,181427100,71600,71600,71600,71600,0
|
|
20240909,180100,181427100,71600,71600,71600,71600,0
|
|
20240909,180000,181427100,71600,71600,71600,71600,68
|
|
20240909,175900,181427100,71600,71600,71600,71600,0
|
|
20240909,175800,181427100,71600,71600,71600,71600,0
|
|
20240909,175700,181427100,71600,71600,71600,71600,0
|
|
20240909,175600,181427100,71600,71600,71600,71600,0
|
|
20240909,175500,181427100,71600,71600,71600,71600,0
|
|
20240909,175400,181427100,71600,71600,71600,71600,0
|
|
20240909,175300,181427100,71600,71600,71600,71600,0
|
|
20240909,175200,181427100,71600,71600,71600,71600,0
|
|
20240909,175100,181427100,71600,71600,71600,71600,0
|
|
20240909,175000,181427100,71600,71600,71600,71600,0
|
|
20240909,174900,181427100,71600,71600,71600,71600,0
|
|
20240909,174800,181427100,71600,71600,71600,71600,0
|
|
20240909,174700,181427100,71600,71600,71600,71600,0
|
|
20240909,174600,181427100,71600,71600,71600,71600,0
|
|
20240909,174500,181427100,71600,71600,71600,71600,0
|
|
20240909,174400,181427100,71600,71600,71600,71600,0
|
|
20240909,174300,181427100,71600,71600,71600,71600,0
|
|
20240909,174200,181427100,71600,71600,71600,71600,0
|
|
20240909,174100,181427100,71600,71600,71600,71600,0
|
|
20240909,174000,181427100,71600,71600,71600,71600,0
|
|
20240909,173900,181427100,71600,71600,71600,71600,0
|
|
20240909,173800,181427100,71600,71600,71600,71600,0
|
|
20240909,173700,181427100,71600,71600,71600,71600,0
|
|
20240909,173600,181427100,71600,71600,71600,71600,0
|
|
20240909,173500,181427100,71600,71600,71600,71600,0
|
|
20240909,173400,181427100,71600,71600,71600,71600,0
|
|
20240909,173300,181427100,71600,71600,71600,71600,0
|
|
20240909,173200,181427100,71600,71600,71600,71600,0
|
|
20240909,173100,181427100,71600,71600,71600,71600,0
|
|
20240909,173000,181427100,71600,71600,71600,71600,68
|
|
20240909,172900,181427100,71600,71600,71600,71600,0
|
|
20240909,172800,181427100,71600,71600,71600,71600,0
|
|
20240909,172700,181427100,71600,71600,71600,71600,0
|
|
20240909,172600,181427100,71600,71600,71600,71600,0
|
|
20240909,172500,181427100,71600,71600,71600,71600,0
|
|
20240909,172400,181427100,71600,71600,71600,71600,0
|
|
20240909,172300,181427100,71600,71600,71600,71600,0
|
|
20240909,172200,181427100,71600,71600,71600,71600,0
|
|
20240909,172100,181427100,71600,71600,71600,71600,0
|
|
20240909,172000,181427100,71600,71600,71600,71600,0
|
|
20240909,171900,181427100,71600,71600,71600,71600,0
|
|
20240909,171800,181427100,71600,71600,71600,71600,0
|
|
20240909,171700,181427100,71600,71600,71600,71600,0
|
|
20240909,171600,181427100,71600,71600,71600,71600,0
|
|
20240909,171500,181427100,71600,71600,71600,71600,0
|
|
20240909,171400,181427100,71600,71600,71600,71600,0
|
|
20240909,171300,181427100,71600,71600,71600,71600,0
|
|
20240909,171200,181427100,71600,71600,71600,71600,0
|
|
20240909,171100,181427100,71600,71600,71600,71600,0
|
|
20240909,171000,181427100,71600,71600,71600,71600,0
|
|
20240909,170900,181427100,71600,71600,71600,71600,0
|
|
20240909,170800,181427100,71600,71600,71600,71600,0
|
|
20240909,170700,181427100,71600,71600,71600,71600,0
|
|
20240909,170600,181427100,71600,71600,71600,71600,0
|
|
20240909,170500,181427100,71600,71600,71600,71600,0
|
|
20240909,170400,181427100,71600,71600,71600,71600,0
|
|
20240909,170300,181427100,71600,71600,71600,71600,0
|
|
20240909,170200,181427100,71600,71600,71600,71600,0
|
|
20240909,170100,181427100,71600,71600,71600,71600,0
|
|
20240909,170000,181427100,71600,71600,71600,71600,68
|
|
20240909,165900,181427100,71600,71600,71600,71600,0
|
|
20240909,165800,181427100,71600,71600,71600,71600,0
|
|
20240909,165700,181427100,71600,71600,71600,71600,0
|
|
20240909,165600,181427100,71600,71600,71600,71600,0
|
|
20240909,165500,181427100,71600,71600,71600,71600,0
|
|
20240909,165400,181427100,71600,71600,71600,71600,0
|
|
20240909,165300,181427100,71600,71600,71600,71600,0
|
|
20240909,165200,181427100,71600,71600,71600,71600,0
|
|
20240909,165100,181427100,71600,71600,71600,71600,0
|
|
20240909,165000,181427100,71600,71600,71600,71600,0
|
|
20240909,164900,181427100,71600,71600,71600,71600,0
|
|
20240909,164800,181427100,71600,71600,71600,71600,0
|
|
20240909,164700,181427100,71600,71600,71600,71600,0
|
|
20240909,164600,181427100,71600,71600,71600,71600,0
|
|
20240909,164500,181427100,71600,71600,71600,71600,0
|
|
20240909,164400,181427100,71600,71600,71600,71600,0
|
|
20240909,164300,181427100,71600,71600,71600,71600,0
|
|
20240909,164200,181427100,71600,71600,71600,71600,0
|
|
20240909,164100,181427100,71600,71600,71600,71600,0
|
|
20240909,164000,181427100,71600,71600,71600,71600,0
|
|
20240909,163900,181427100,71600,71600,71600,71600,0
|
|
20240909,163800,181427100,71600,71600,71600,71600,0
|
|
20240909,163700,181427100,71600,71600,71600,71600,0
|
|
20240909,163600,181427100,71600,71600,71600,71600,0
|
|
20240909,163500,181427100,71600,71600,71600,71600,0
|
|
20240909,163400,181427100,71600,71600,71600,71600,0
|
|
20240909,163300,181427100,71600,71600,71600,71600,0
|
|
20240909,163200,181427100,71600,71600,71600,71600,0
|
|
20240909,163100,181427100,71600,71600,71600,71600,0
|
|
20240909,163000,181427100,71600,71600,71600,71600,68
|
|
20240909,162900,181427100,71600,71600,71600,71600,0
|
|
20240909,162800,181427100,71600,71600,71600,71600,0
|
|
20240909,162700,181427100,71600,71600,71600,71600,0
|
|
20240909,162600,181427100,71600,71600,71600,71600,0
|
|
20240909,162500,181427100,71600,71600,71600,71600,0
|
|
20240909,162400,181427100,71600,71600,71600,71600,0
|
|
20240909,162300,181427100,71600,71600,71600,71600,0
|
|
20240909,162200,181427100,71600,71600,71600,71600,0
|
|
20240909,162100,181427100,71600,71600,71600,71600,0
|
|
20240909,162000,181427100,71600,71600,71600,71600,0
|
|
20240909,161900,181427100,71600,71600,71600,71600,0
|
|
20240909,161800,181427100,71600,71600,71600,71600,0
|
|
20240909,161700,181427100,71600,71600,71600,71600,0
|
|
20240909,161600,181427100,71600,71600,71600,71600,0
|
|
20240909,161500,181427100,71600,71600,71600,71600,0
|
|
20240909,161400,181427100,71600,71600,71600,71600,0
|
|
20240909,161300,181427100,71600,71600,71600,71600,0
|
|
20240909,161200,181427100,71600,71600,71600,71600,0
|
|
20240909,161100,181427100,71600,71600,71600,71600,0
|
|
20240909,161000,181427100,71600,71600,71600,71600,0
|
|
20240909,160900,181427100,71600,71600,71600,71600,0
|
|
20240909,160800,181427100,71600,71600,71600,71600,0
|
|
20240909,160700,181427100,71600,71600,71600,71600,0
|
|
20240909,160600,181427100,71600,71600,71600,71600,0
|
|
20240909,160500,181427100,71600,71600,71600,71600,0
|
|
20240909,160400,181427100,71600,71600,71600,71600,0
|
|
20240909,160300,181427100,71600,71600,71600,71600,0
|
|
20240909,160200,181427100,71600,71600,71600,71600,0
|
|
20240909,160100,181427100,71600,71600,71600,71600,0
|
|
20240909,160000,181427100,71600,71600,71600,71600,68
|
|
20240909,155900,181427100,71600,71600,71600,71600,0
|
|
20240909,155800,181427100,71600,71600,71600,71600,0
|
|
20240909,155700,181427100,71600,71600,71600,71600,0
|
|
20240909,155600,181427100,71600,71600,71600,71600,0
|
|
20240909,155500,181427100,71600,71600,71600,71600,0
|
|
20240909,155400,181427100,71600,71600,71600,71600,0
|
|
20240909,155300,181427100,71600,71600,71600,71600,0
|
|
20240909,155200,181427100,71600,71600,71600,71600,0
|
|
20240909,155100,181427100,71600,71600,71600,71600,0
|
|
20240909,155000,181427100,71600,71600,71600,71600,0
|
|
20240909,154900,181427100,71600,71600,71600,71600,0
|
|
20240909,154800,181427100,71600,71600,71600,71600,0
|
|
20240909,154700,181427100,71600,71600,71600,71600,0
|
|
20240909,154600,181427100,71600,71600,71600,71600,0
|
|
20240909,154500,181427100,71600,71600,71600,71600,0
|
|
20240909,154400,181427100,71600,71600,71600,71600,0
|
|
20240909,154300,181427100,71600,71600,71600,71600,0
|
|
20240909,154200,181427100,71600,71600,71600,71600,0
|
|
20240909,154100,181427100,71600,71600,71600,71600,0
|
|
20240909,154000,181427100,71600,71600,71600,71600,0
|
|
20240909,153900,181427100,71600,71600,71600,71600,0
|
|
20240909,153800,181427100,71600,71600,71600,71600,0
|
|
20240909,153700,181427100,71600,71600,71600,71600,0
|
|
20240909,153600,181427100,71600,71600,71600,71600,0
|
|
20240909,153500,181427100,71600,71600,71600,71600,0
|
|
20240909,153400,181427100,71600,71600,71600,71600,0
|
|
20240909,153300,181427100,71600,71600,71600,71600,0
|
|
20240909,153200,181427100,71600,71600,71600,71600,0
|
|
20240909,153100,181427100,71600,71600,71600,71600,0
|
|
20240909,153000,181427100,71600,71600,71600,71600,136
|
|
20240909,152900,176558300,71400,71400,71400,71400,0
|
|
20240909,152800,176558300,71400,71400,71400,71400,0
|
|
20240909,152700,176558300,71400,71400,71400,71400,0
|
|
20240909,152600,176558300,71400,71400,71400,71400,0
|
|
20240909,152500,176558300,71400,71400,71400,71400,0
|
|
20240909,152400,176558300,71400,71400,71400,71400,0
|
|
20240909,152300,176558300,71400,71400,71400,71400,0
|
|
20240909,152200,176558300,71400,71400,71400,71400,0
|
|
20240909,152100,176558300,71400,71400,71400,71400,0
|
|
20240909,152000,176558300,71400,71400,71400,71400,0
|
|
20240909,151900,176558300,71400,71400,71700,71400,24
|
|
20240909,151800,174844400,71600,71700,71700,71600,9
|
|
20240909,151700,174199800,71500,71500,71500,71500,0
|
|
20240909,151600,174199800,71500,71500,71500,71500,8
|
|
20240909,151500,173627800,71600,71600,71600,71600,0
|
|
20240909,151400,173627800,71600,71600,71600,71600,0
|
|
20240909,151300,173627800,71600,71600,71600,71600,4
|
|
20240909,151200,173341400,71700,71600,71700,71600,34
|
|
20240909,151100,170904700,71600,71600,71600,71600,0
|
|
20240909,151000,170904700,71600,71600,71600,71600,0
|
|
20240909,150900,170904700,71600,71600,71600,71600,0
|
|
20240909,150800,170904700,71600,71600,71600,71600,0
|
|
20240909,150700,170904700,71600,71600,71600,71600,0
|
|
20240909,150600,170904700,71600,71600,71600,71600,13
|
|
20240909,150500,169973900,71600,71600,71600,71600,2
|
|
20240909,150400,169830700,71600,71600,71600,71600,3
|
|
20240909,150300,169615900,71600,71600,71600,71600,0
|
|
20240909,150200,169615900,71600,71600,71600,71600,0
|
|
20240909,150100,169615900,71600,71600,71600,71600,64
|
|
20240909,150000,165033500,71600,71600,71600,71600,0
|
|
20240909,145900,165033500,71600,71600,71600,71600,5
|
|
20240909,145800,164675500,71400,71400,71400,71400,0
|
|
20240909,145700,164675500,71400,71400,71400,71400,1
|
|
20240909,145600,164604100,71600,71600,71600,71600,0
|
|
20240909,145500,164604100,71600,71400,71600,71400,2
|
|
20240909,145400,164461100,71500,71500,71500,71500,0
|
|
20240909,145300,164461100,71500,71500,71500,71500,26
|
|
20240909,145200,162602100,71500,71500,71500,71500,0
|
|
20240909,145100,162602100,71500,71500,71500,71500,2
|
|
20240909,145000,162459100,71400,71400,71400,71400,5
|
|
20240909,144900,162102100,71400,71400,71400,71400,1
|
|
20240909,144800,162030700,71500,71500,71500,71500,0
|
|
20240909,144700,162030700,71500,71600,71600,71500,6
|
|
20240909,144600,161601200,71600,71600,71600,71600,0
|
|
20240909,144500,161601200,71600,71600,71600,71600,0
|
|
20240909,144400,161601200,71600,71600,71600,71600,2
|
|
20240909,144300,161458000,71600,71600,71600,71600,2
|
|
20240909,144200,161314800,71500,71500,71500,71500,0
|
|
20240909,144100,161314800,71500,71500,71500,71500,0
|
|
20240909,144000,161314800,71500,71500,71500,71500,0
|
|
20240909,143900,161314800,71500,71500,71500,71500,17
|
|
20240909,143800,160099300,71500,71500,71500,71500,1
|
|
20240909,143700,160027800,71500,71500,71500,71500,0
|
|
20240909,143600,160027800,71500,71500,71500,71500,0
|
|
20240909,143500,160027800,71500,71500,71500,71500,1
|
|
20240909,143400,159956300,71500,71500,71500,71500,9
|
|
20240909,143300,159312800,71200,71200,71200,71200,1
|
|
20240909,143200,159241600,71500,71500,71500,71500,0
|
|
20240909,143100,159241600,71500,71500,71500,71500,0
|
|
20240909,143000,159241600,71500,71500,71500,71500,1
|
|
20240909,142900,159170100,71500,71500,71500,71500,2
|
|
20240909,142800,159027100,71500,71500,71500,71500,0
|
|
20240909,142700,159027100,71500,71500,71500,71500,1
|
|
20240909,142600,158955600,71500,71500,71500,71500,1
|
|
20240909,142500,158884100,71400,71400,71400,71400,0
|
|
20240909,142400,158884100,71400,71400,71400,71400,0
|
|
20240909,142300,158884100,71400,71400,71400,71400,1
|
|
20240909,142200,158812700,71500,71500,71500,71500,1
|
|
20240909,142100,158741200,71500,71500,71500,71500,0
|
|
20240909,142000,158741200,71500,71500,71500,71500,0
|
|
20240909,141900,158741200,71500,71500,71500,71500,1
|
|
20240909,141800,158669700,71500,71500,71500,71500,9
|
|
20240909,141700,158026200,71500,71500,71500,71500,0
|
|
20240909,141600,158026200,71500,71500,71500,71500,0
|
|
20240909,141500,158026200,71500,71500,71500,71500,0
|
|
20240909,141400,158026200,71500,71500,71500,71500,3
|
|
20240909,141300,157811700,71500,71500,71500,71500,1
|
|
20240909,141200,157740200,71500,71500,71500,71500,0
|
|
20240909,141100,157740200,71500,71500,71500,71500,1
|
|
20240909,141000,157668700,71500,71500,71500,71500,1
|
|
20240909,140900,157597200,71500,71500,71500,71500,1
|
|
20240909,140800,157525700,71500,71500,71500,71500,0
|
|
20240909,140700,157525700,71500,71500,71500,71500,0
|
|
20240909,140600,157525700,71500,71200,71500,71200,2
|
|
20240909,140500,157383000,71500,71500,71500,71500,0
|
|
20240909,140400,157383000,71500,71500,71500,71500,0
|
|
20240909,140300,157383000,71500,71500,71500,71500,1
|
|
20240909,140200,157311500,71500,71500,71500,71500,1
|
|
20240909,140100,157240000,71500,71500,71500,71500,0
|
|
20240909,140000,157240000,71500,71500,71500,71500,0
|
|
20240909,135900,157240000,71500,71500,71500,71500,10
|
|
20240909,135800,156525000,71500,71500,71500,71500,0
|
|
20240909,135700,156525000,71500,71500,71500,71500,1
|
|
20240909,135600,156453500,71500,71500,71500,71500,1
|
|
20240909,135500,156382000,71500,71500,71500,71500,0
|
|
20240909,135400,156382000,71500,71500,71500,71500,0
|
|
20240909,135300,156382000,71500,71500,71500,71500,1
|
|
20240909,135200,156310500,71400,71400,71400,71400,0
|
|
20240909,135100,156310500,71400,71400,71400,71400,0
|
|
20240909,135000,156310500,71400,71400,71400,71400,0
|
|
20240909,134900,156310500,71400,71400,71400,71400,16
|
|
20240909,134800,155168100,71400,71400,71400,71400,1
|
|
20240909,134700,155096700,71400,71400,71400,71400,0
|
|
20240909,134600,155096700,71400,71400,71400,71400,0
|
|
20240909,134500,155096700,71400,71400,71400,71400,1
|
|
20240909,134400,155025300,71400,71400,71400,71400,3
|
|
20240909,134300,154811100,71400,71400,71400,71400,0
|
|
20240909,134200,154811100,71400,71400,71400,71400,0
|
|
20240909,134100,154811100,71400,71400,71400,71400,1
|
|
20240909,134000,154739700,71400,71400,71400,71400,1
|
|
20240909,133900,154668300,71400,71400,71400,71400,0
|
|
20240909,133800,154668300,71400,71400,71400,71400,0
|
|
20240909,133700,154668300,71400,71400,71400,71400,9
|
|
20240909,133600,154025700,71300,71300,71300,71300,5
|
|
20240909,133500,153669200,71300,71300,71300,71300,10
|
|
20240909,133400,152956200,71300,71300,71300,71300,0
|
|
20240909,133300,152956200,71300,71300,71300,71300,1
|
|
20240909,133200,152884900,71300,71300,71300,71300,1
|
|
20240909,133100,152813600,71300,71300,71300,71300,0
|
|
20240909,133000,152813600,71300,71300,71300,71300,0
|
|
20240909,132900,152813600,71300,71300,71300,71300,3
|
|
20240909,132800,152599700,71300,71300,71300,71300,0
|
|
20240909,132700,152599700,71300,71300,71300,71300,0
|
|
20240909,132600,152599700,71300,71300,71300,71300,0
|
|
20240909,132500,152599700,71300,71300,71300,71300,1
|
|
20240909,132400,152528400,71300,71300,71300,71300,1
|
|
20240909,132300,152457100,71300,71300,71300,71300,0
|
|
20240909,132200,152457100,71300,71300,71300,71300,0
|
|
20240909,132100,152457100,71300,71300,71300,71300,1
|
|
20240909,132000,152385800,71300,71300,71300,71300,0
|
|
20240909,131900,152385800,71300,71300,71300,71300,1
|
|
20240909,131800,152314500,71300,71300,71300,71300,7
|
|
20240909,131700,151815400,71300,71300,71300,71300,0
|
|
20240909,131600,151815400,71300,71300,71300,71300,2
|
|
20240909,131500,151672800,71300,71300,71300,71300,0
|
|
20240909,131400,151672800,71300,71300,71300,71300,2
|
|
20240909,131300,151530200,71300,71300,71300,71300,0
|
|
20240909,131200,151530200,71300,71300,71300,71300,1
|
|
20240909,131100,151458900,71300,71300,71300,71300,0
|
|
20240909,131000,151458900,71300,71300,71300,71300,0
|
|
20240909,130900,151458900,71300,71300,71300,71300,0
|
|
20240909,130800,151458900,71300,71300,71300,71300,2
|
|
20240909,130700,151316300,71300,71300,71300,71300,0
|
|
20240909,130600,151316300,71300,71300,71300,71300,0
|
|
20240909,130500,151316300,71300,71300,71300,71300,0
|
|
20240909,130400,151316300,71300,71300,71300,71300,1
|
|
20240909,130300,151245000,71300,71300,71300,71300,0
|
|
20240909,130200,151245000,71300,71300,71300,71300,7
|
|
20240909,130100,150745900,71200,71200,71200,71200,10
|
|
20240909,130000,150033900,71200,71200,71200,71200,2
|
|
20240909,125900,149891500,71200,71000,71200,71000,6
|
|
20240909,125800,149465100,71300,71300,71300,71300,0
|
|
20240909,125700,149465100,71300,71300,71300,71300,0
|
|
20240909,125600,149465100,71300,71300,71300,71300,1
|
|
20240909,125500,149393800,71300,71300,71300,71300,0
|
|
20240909,125400,149393800,71300,71300,71300,71300,1
|
|
20240909,125300,149322500,71300,71300,71300,71300,1
|
|
20240909,125200,149251200,71300,71200,71300,71200,51
|
|
20240909,125100,145617500,71200,71200,71200,71200,0
|
|
20240909,125000,145617500,71200,71200,71200,71200,0
|
|
20240909,124900,145617500,71200,71200,71200,71200,0
|
|
20240909,124800,145617500,71200,71200,71200,71200,1
|
|
20240909,124700,145546300,71200,71200,71200,71200,0
|
|
20240909,124600,145546300,71200,71200,71200,71200,0
|
|
20240909,124500,145546300,71200,71200,71200,71200,1
|
|
20240909,124400,145475100,71200,71200,71200,71200,3
|
|
20240909,124300,145261500,71200,71200,71200,71200,0
|
|
20240909,124200,145261500,71200,71200,71200,71200,9
|
|
20240909,124100,144620700,71200,71200,71200,71200,0
|
|
20240909,124000,144620700,71200,71200,71200,71200,71
|
|
20240909,123900,139565500,71200,71200,71200,71200,0
|
|
20240909,123800,139565500,71200,71200,71200,71200,0
|
|
20240909,123700,139565500,71200,71200,71200,71200,1
|
|
20240909,123600,139494300,71200,71200,71200,71200,0
|
|
20240909,123500,139494300,71200,71200,71200,71200,1
|
|
20240909,123400,139423100,71200,71200,71200,71200,0
|
|
20240909,123300,139423100,71200,71200,71200,71200,0
|
|
20240909,123200,139423100,71200,71200,71200,71200,0
|
|
20240909,123100,139423100,71200,71200,71200,71200,1
|
|
20240909,123000,139351900,71200,71200,71200,71200,0
|
|
20240909,122900,139351900,71200,71200,71200,71200,4
|
|
20240909,122800,139067100,71200,71200,71200,71200,0
|
|
20240909,122700,139067100,71200,71200,71200,71200,1
|
|
20240909,122600,138995900,71200,71200,71200,71200,0
|
|
20240909,122500,138995900,71200,71200,71200,71200,0
|
|
20240909,122400,138995900,71200,71200,71200,71200,0
|
|
20240909,122300,138995900,71200,71200,71200,71200,1
|
|
20240909,122200,138924700,71200,71200,71200,71200,0
|
|
20240909,122100,138924700,71200,71200,71200,71200,1
|
|
20240909,122000,138853500,71200,71200,71200,71200,0
|
|
20240909,121900,138853500,71200,71200,71200,71200,1
|
|
20240909,121800,138782300,71200,71200,71200,71200,0
|
|
20240909,121700,138782300,71200,71200,71200,71200,0
|
|
20240909,121600,138782300,71200,71200,71200,71200,8
|
|
20240909,121500,138212700,71200,71200,71200,71200,1
|
|
20240909,121400,138141500,71200,71200,71200,71200,2
|
|
20240909,121300,137999100,71200,71200,71200,71200,1
|
|
20240909,121200,137927900,71200,71200,71200,71200,0
|
|
20240909,121100,137927900,71200,71200,71200,71200,1
|
|
20240909,121000,137856700,71200,71200,71200,71200,0
|
|
20240909,120900,137856700,71200,71200,71200,71200,0
|
|
20240909,120800,137856700,71200,71200,71200,71200,0
|
|
20240909,120700,137856700,71200,71200,71200,71200,1
|
|
20240909,120600,137785500,71100,71100,71100,71100,0
|
|
20240909,120500,137785500,71100,71100,71100,71100,1
|
|
20240909,120400,137714400,71100,71000,71100,71000,11
|
|
20240909,120300,136933300,71000,71000,71000,71000,17
|
|
20240909,120200,135726300,71000,71000,71000,71000,0
|
|
20240909,120100,135726300,71000,71000,71000,71000,0
|
|
20240909,120000,135726300,71000,71000,71000,71000,0
|
|
20240909,115900,135726300,71000,71000,71000,71000,2
|
|
20240909,115800,135584300,71000,71000,71000,71000,2
|
|
20240909,115700,135442300,71000,71000,71000,71000,0
|
|
20240909,115600,135442300,71000,71000,71000,71000,0
|
|
20240909,115500,135442300,71000,70900,71000,70900,10
|
|
20240909,115400,134732400,71000,71000,71000,71000,1
|
|
20240909,115300,134661400,70900,70900,70900,70900,0
|
|
20240909,115200,134661400,70900,70900,70900,70900,0
|
|
20240909,115100,134661400,70900,70900,70900,70900,23
|
|
20240909,115000,133030700,70900,70900,70900,70900,2
|
|
20240909,114900,132888900,70900,70900,70900,70900,0
|
|
20240909,114800,132888900,70900,70900,70900,70900,0
|
|
20240909,114700,132888900,70900,70900,70900,70900,0
|
|
20240909,114600,132888900,70900,70900,70900,70900,1
|
|
20240909,114500,132818000,70900,70900,70900,70900,0
|
|
20240909,114400,132818000,70900,70900,70900,70900,2
|
|
20240909,114300,132676200,70900,70900,70900,70900,0
|
|
20240909,114200,132676200,70900,70900,70900,70900,2
|
|
20240909,114100,132534400,70600,70600,70600,70600,0
|
|
20240909,114000,132534400,70600,70600,70600,70600,0
|
|
20240909,113900,132534400,70600,70900,70900,70600,2
|
|
20240909,113800,132392900,70900,70900,70900,70900,9
|
|
20240909,113700,131754800,70900,70900,70900,70900,0
|
|
20240909,113600,131754800,70900,70900,70900,70900,0
|
|
20240909,113500,131754800,70900,70900,70900,70900,0
|
|
20240909,113400,131754800,70900,70900,70900,70900,2
|
|
20240909,113300,131613000,70800,70800,70800,70800,0
|
|
20240909,113200,131613000,70800,70800,70800,70800,3
|
|
20240909,113100,131400600,70800,70800,70800,70800,0
|
|
20240909,113000,131400600,70800,70800,70800,70600,88
|
|
20240909,112900,125170600,70700,70700,70700,70700,2
|
|
20240909,112800,125029200,70700,70700,70700,70700,0
|
|
20240909,112700,125029200,70700,70700,70700,70700,0
|
|
20240909,112600,125029200,70700,70700,70700,70700,2
|
|
20240909,112500,124887800,70700,70700,70700,70700,0
|
|
20240909,112400,124887800,70700,70700,70700,70700,0
|
|
20240909,112300,124887800,70700,70700,70700,70700,10
|
|
20240909,112200,124180800,70700,70700,70700,70700,11
|
|
20240909,112100,123403100,70700,70700,70700,70700,0
|
|
20240909,112000,123403100,70700,70700,70700,70700,0
|
|
20240909,111900,123403100,70700,70700,70700,70700,0
|
|
20240909,111800,123403100,70700,70700,70700,70700,1
|
|
20240909,111700,123332400,70700,70700,70700,70700,1
|
|
20240909,111600,123261700,70700,70700,70700,70700,0
|
|
20240909,111500,123261700,70700,70700,70700,70700,0
|
|
20240909,111400,123261700,70700,70700,70700,70700,5
|
|
20240909,111300,122908200,70700,70700,70700,70700,1
|
|
20240909,111200,122837500,70700,70700,70700,70700,0
|
|
20240909,111100,122837500,70700,70700,70700,70700,0
|
|
20240909,111000,122837500,70700,70600,70700,70500,17
|
|
20240909,110900,121637800,70700,70700,70700,70700,1
|
|
20240909,110800,121567100,70700,70700,70700,70700,0
|
|
20240909,110700,121567100,70700,70700,70700,70700,0
|
|
20240909,110600,121567100,70700,70700,70700,70700,0
|
|
20240909,110500,121567100,70700,70700,70700,70700,1
|
|
20240909,110400,121496400,70700,70700,70700,70700,0
|
|
20240909,110300,121496400,70700,70700,70700,70700,0
|
|
20240909,110200,121496400,70700,70700,70700,70700,3
|
|
20240909,110100,121284300,70700,70700,70700,70700,1
|
|
20240909,110000,121213600,70700,70700,70700,70700,0
|
|
20240909,105900,121213600,70700,70700,70700,70700,2
|
|
20240909,105800,121072200,70700,70700,70700,70700,0
|
|
20240909,105700,121072200,70700,70700,70700,70700,1
|
|
20240909,105600,121001500,70700,70700,70700,70700,0
|
|
20240909,105500,121001500,70700,70700,70700,70700,1
|
|
20240909,105400,120930800,70700,70700,70700,70700,0
|
|
20240909,105300,120930800,70700,70700,70700,70700,2
|
|
20240909,105200,120789400,70500,70400,70500,70400,62
|
|
20240909,105100,116418900,70400,70400,70400,70400,0
|
|
20240909,105000,116418900,70400,70400,70400,70300,267
|
|
20240909,104900,97625200,70400,70500,70600,70400,54
|
|
20240909,104800,93818800,70500,70700,70700,70500,454
|
|
20240909,104700,61731200,71100,70800,71100,70800,21
|
|
20240909,104600,60238700,70800,70800,70800,70800,1
|
|
20240909,104500,60167900,70500,70800,70800,70500,2
|
|
20240909,104400,60026600,70800,70500,70800,70500,4
|
|
20240909,104300,59743700,70800,70800,70800,70800,0
|
|
20240909,104200,59743700,70800,70600,70800,70600,108
|
|
20240909,104100,52101200,70600,70600,70600,70600,1
|
|
20240909,104000,52030600,70600,70600,70600,70600,0
|
|
20240909,103900,52030600,70600,70600,70600,70600,1
|
|
20240909,103800,51960000,70600,70600,70600,70600,0
|
|
20240909,103700,51960000,70600,70600,70600,70600,0
|
|
20240909,103600,51960000,70600,70600,70600,70600,1
|
|
20240909,103500,51889400,70600,70600,70600,70600,0
|
|
20240909,103400,51889400,70600,70600,70600,70600,0
|
|
20240909,103300,51889400,70600,70600,70600,70600,0
|
|
20240909,103200,51889400,70600,70600,70600,70600,1
|
|
20240909,103100,51818800,70600,70600,70600,70600,1
|
|
20240909,103000,51748200,70600,70600,70600,70600,0
|
|
20240909,102900,51748200,70600,70400,70600,70400,37
|
|
20240909,102800,49143000,70600,70600,70600,70600,1
|
|
20240909,102700,49072400,70600,70600,70600,70600,1
|
|
20240909,102600,49001800,70400,70400,70400,70400,6
|
|
20240909,102500,48579400,70600,70600,70600,70600,0
|
|
20240909,102400,48579400,70600,70600,70600,70500,3
|
|
20240909,102300,48367700,70500,70600,70600,70500,3
|
|
20240909,102200,48156100,70500,70500,70500,70500,0
|
|
20240909,102100,48156100,70500,70500,70500,70500,2
|
|
20240909,102000,48015100,70500,70700,70700,70500,2
|
|
20240909,101900,47873900,70500,70500,70500,70500,0
|
|
20240909,101800,47873900,70500,70500,70500,70500,0
|
|
20240909,101700,47873900,70500,70500,70500,70500,2
|
|
20240909,101600,47732900,70700,70700,70700,70700,1
|
|
20240909,101500,47662200,70700,70700,70700,70700,5
|
|
20240909,101400,47308700,70700,70500,70700,70500,9
|
|
20240909,101300,46673800,70600,70600,70600,70600,21
|
|
20240909,101200,45191200,70700,70700,70700,70700,1
|
|
20240909,101100,45120500,70700,70700,70700,70700,10
|
|
20240909,101000,44413500,70700,70700,70700,70700,0
|
|
20240909,100900,44413500,70700,70700,70700,70700,0
|
|
20240909,100800,44413500,70700,70700,70700,70700,1
|
|
20240909,100700,44342800,70600,70700,70700,70600,2
|
|
20240909,100600,44201500,70600,70600,70600,70600,1
|
|
20240909,100500,44130900,70700,70700,70700,70700,0
|
|
20240909,100400,44130900,70700,70700,70700,70700,1
|
|
20240909,100300,44060200,70700,70700,70700,70500,8
|
|
20240909,100200,43495300,70500,70600,70700,70500,25
|
|
20240909,100100,41731500,70700,70700,70700,70700,0
|
|
20240909,100000,41731500,70700,70700,70700,70600,5
|
|
20240909,095900,41378200,70700,70700,70700,70700,1
|
|
20240909,095800,41307500,70500,70500,70500,70500,0
|
|
20240909,095700,41307500,70500,70500,70500,70500,0
|
|
20240909,095600,41307500,70500,70700,70700,70500,16
|
|
20240909,095500,40178500,70700,70700,70700,70700,0
|
|
20240909,095400,40178500,70700,70700,70700,70700,0
|
|
20240909,095300,40178500,70700,70700,70700,70700,0
|
|
20240909,095200,40178500,70700,70700,70700,70700,0
|
|
20240909,095100,40178500,70700,70700,70700,70700,0
|
|
20240909,095000,40178500,70700,70600,70700,70600,2
|
|
20240909,094900,40037200,70500,70500,70500,70500,19
|
|
20240909,094800,38697700,70700,70700,70700,70500,3
|
|
20240909,094700,38485800,70600,70600,70600,70600,0
|
|
20240909,094600,38485800,70600,70600,70600,70600,0
|
|
20240909,094500,38485800,70600,70600,70600,70600,2
|
|
20240909,094400,38344600,70600,70600,70600,70600,1
|
|
20240909,094300,38274000,70500,70600,70600,70500,36
|
|
20240909,094200,35734300,70800,70800,70800,70800,0
|
|
20240909,094100,35734300,70800,70800,70800,70800,1
|
|
20240909,094000,35663500,70700,70900,70900,70700,95
|
|
20240909,093900,28939400,71100,71100,71100,71100,1
|
|
20240909,093800,28868300,70800,71100,71100,70800,3
|
|
20240909,093700,28655600,70800,70800,70800,70800,9
|
|
20240909,093600,28018400,71100,71100,71100,71100,0
|
|
20240909,093500,28018400,71100,71100,71100,71100,0
|
|
20240909,093400,28018400,71100,71100,71100,71100,0
|
|
20240909,093300,28018400,71100,71000,71100,71000,70
|
|
20240909,093200,23042400,71100,71100,71100,71100,0
|
|
20240909,093100,23042400,71100,71100,71100,71100,0
|
|
20240909,093000,23042400,71100,71100,71100,71100,0
|
|
20240909,092900,23042400,71100,71100,71100,71100,7
|
|
20240909,092800,22544700,71100,71100,71100,71100,0
|
|
20240909,092700,22544700,71100,71000,71100,71000,70
|
|
20240909,092600,17569400,71000,71000,71000,71000,0
|
|
20240909,092500,17569400,71000,70900,71000,70900,2
|
|
20240909,092400,17427500,70800,70800,70800,70800,0
|
|
20240909,092300,17427500,70800,70800,70800,70800,14
|
|
20240909,092200,16436300,70700,70700,70700,70700,48
|
|
20240909,092100,13042700,70700,70700,70700,70700,1
|
|
20240909,092000,12972000,70600,70600,70600,70600,7
|
|
20240909,091900,12477800,70600,70600,70600,70600,0
|
|
20240909,091800,12477800,70600,70600,70600,70600,1
|
|
20240909,091700,12407200,70600,70600,70600,70600,0
|
|
20240909,091600,12407200,70600,70600,70600,70600,0
|
|
20240909,091500,12407200,70600,70600,70600,70600,0
|
|
20240909,091400,12407200,70600,70600,70600,70600,1
|
|
20240909,091300,12336600,70500,70500,70500,70500,6
|
|
20240909,091200,11913600,70700,70700,70700,70700,1
|
|
20240909,091100,11842900,70400,70400,70400,70400,65
|
|
20240909,091000,7266900,70400,70700,70700,70400,59
|
|
20240909,090900,3113000,70700,70700,70700,70700,1
|
|
20240909,090800,3042300,70500,70500,70500,70500,0
|
|
20240909,090700,3042300,70500,70700,70700,70500,9
|
|
20240909,090600,2407600,70800,70800,70800,70800,5
|
|
20240909,090500,2053600,70900,70900,70900,70900,0
|
|
20240909,090400,2053600,70900,70900,70900,70900,0
|
|
20240909,090300,2053600,70900,70900,70900,70900,1
|
|
20240909,090200,1982700,70900,70900,70900,70900,3
|
|
20240909,090100,1770000,70800,70700,70800,70700,13
|
|
20240909,090000,850800,70900,70900,70900,70900,12
|