573 lines
29 KiB
CSV
573 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240910,183000,466514300,72100,72100,72100,72100,143
|
|
20240910,182900,466514300,72100,72100,72100,72100,0
|
|
20240910,182800,466514300,72100,72100,72100,72100,0
|
|
20240910,182700,466514300,72100,72100,72100,72100,0
|
|
20240910,182600,466514300,72100,72100,72100,72100,0
|
|
20240910,182500,466514300,72100,72100,72100,72100,0
|
|
20240910,182400,466514300,72100,72100,72100,72100,0
|
|
20240910,182300,466514300,72100,72100,72100,72100,0
|
|
20240910,182200,466514300,72100,72100,72100,72100,0
|
|
20240910,182100,466514300,72100,72100,72100,72100,0
|
|
20240910,182000,466514300,72100,72100,72100,72100,0
|
|
20240910,181900,466514300,72100,72100,72100,72100,0
|
|
20240910,181800,466514300,72100,72100,72100,72100,0
|
|
20240910,181700,466514300,72100,72100,72100,72100,0
|
|
20240910,181600,466514300,72100,72100,72100,72100,0
|
|
20240910,181500,466514300,72100,72100,72100,72100,0
|
|
20240910,181400,466514300,72100,72100,72100,72100,0
|
|
20240910,181300,466514300,72100,72100,72100,72100,0
|
|
20240910,181200,466514300,72100,72100,72100,72100,0
|
|
20240910,181100,466514300,72100,72100,72100,72100,0
|
|
20240910,181000,466514300,72100,72100,72100,72100,0
|
|
20240910,180900,466514300,72100,72100,72100,72100,0
|
|
20240910,180800,466514300,72100,72100,72100,72100,0
|
|
20240910,180700,466514300,72100,72100,72100,72100,0
|
|
20240910,180600,466514300,72100,72100,72100,72100,0
|
|
20240910,180500,466514300,72100,72100,72100,72100,0
|
|
20240910,180400,466514300,72100,72100,72100,72100,0
|
|
20240910,180300,466514300,72100,72100,72100,72100,0
|
|
20240910,180200,466514300,72100,72100,72100,72100,0
|
|
20240910,180100,466514300,72100,72100,72100,72100,0
|
|
20240910,180000,466514300,72100,72100,72100,72100,143
|
|
20240910,175900,466514300,72100,72100,72100,72100,0
|
|
20240910,175800,466514300,72100,72100,72100,72100,0
|
|
20240910,175700,466514300,72100,72100,72100,72100,0
|
|
20240910,175600,466514300,72100,72100,72100,72100,0
|
|
20240910,175500,466514300,72100,72100,72100,72100,0
|
|
20240910,175400,466514300,72100,72100,72100,72100,0
|
|
20240910,175300,466514300,72100,72100,72100,72100,0
|
|
20240910,175200,466514300,72100,72100,72100,72100,0
|
|
20240910,175100,466514300,72100,72100,72100,72100,0
|
|
20240910,175000,466514300,72100,72100,72100,72100,0
|
|
20240910,174900,466514300,72100,72100,72100,72100,0
|
|
20240910,174800,466514300,72100,72100,72100,72100,0
|
|
20240910,174700,466514300,72100,72100,72100,72100,0
|
|
20240910,174600,466514300,72100,72100,72100,72100,0
|
|
20240910,174500,466514300,72100,72100,72100,72100,0
|
|
20240910,174400,466514300,72100,72100,72100,72100,0
|
|
20240910,174300,466514300,72100,72100,72100,72100,0
|
|
20240910,174200,466514300,72100,72100,72100,72100,0
|
|
20240910,174100,466514300,72100,72100,72100,72100,0
|
|
20240910,174000,466514300,72100,72100,72100,72100,0
|
|
20240910,173900,466514300,72100,72100,72100,72100,0
|
|
20240910,173800,466514300,72100,72100,72100,72100,0
|
|
20240910,173700,466514300,72100,72100,72100,72100,0
|
|
20240910,173600,466514300,72100,72100,72100,72100,0
|
|
20240910,173500,466514300,72100,72100,72100,72100,0
|
|
20240910,173400,466514300,72100,72100,72100,72100,0
|
|
20240910,173300,466514300,72100,72100,72100,72100,0
|
|
20240910,173200,466514300,72100,72100,72100,72100,0
|
|
20240910,173100,466514300,72100,72100,72100,72100,0
|
|
20240910,173000,466514300,72100,72100,72100,72100,143
|
|
20240910,172900,466514300,72100,72100,72100,72100,0
|
|
20240910,172800,466514300,72100,72100,72100,72100,0
|
|
20240910,172700,466514300,72100,72100,72100,72100,0
|
|
20240910,172600,466514300,72100,72100,72100,72100,0
|
|
20240910,172500,466514300,72100,72100,72100,72100,0
|
|
20240910,172400,466514300,72100,72100,72100,72100,0
|
|
20240910,172300,466514300,72100,72100,72100,72100,0
|
|
20240910,172200,466514300,72100,72100,72100,72100,0
|
|
20240910,172100,466514300,72100,72100,72100,72100,0
|
|
20240910,172000,466514300,72100,72100,72100,72100,0
|
|
20240910,171900,466514300,72100,72100,72100,72100,0
|
|
20240910,171800,466514300,72100,72100,72100,72100,0
|
|
20240910,171700,466514300,72100,72100,72100,72100,0
|
|
20240910,171600,466514300,72100,72100,72100,72100,0
|
|
20240910,171500,466514300,72100,72100,72100,72100,0
|
|
20240910,171400,466514300,72100,72100,72100,72100,0
|
|
20240910,171300,466514300,72100,72100,72100,72100,0
|
|
20240910,171200,466514300,72100,72100,72100,72100,0
|
|
20240910,171100,466514300,72100,72100,72100,72100,0
|
|
20240910,171000,466514300,72100,72100,72100,72100,0
|
|
20240910,170900,466514300,72100,72100,72100,72100,0
|
|
20240910,170800,466514300,72100,72100,72100,72100,0
|
|
20240910,170700,466514300,72100,72100,72100,72100,0
|
|
20240910,170600,466514300,72100,72100,72100,72100,0
|
|
20240910,170500,466514300,72100,72100,72100,72100,0
|
|
20240910,170400,466514300,72100,72100,72100,72100,0
|
|
20240910,170300,466514300,72100,72100,72100,72100,0
|
|
20240910,170200,466514300,72100,72100,72100,72100,0
|
|
20240910,170100,466514300,72100,72100,72100,72100,0
|
|
20240910,170000,466514300,72100,72100,72100,72100,143
|
|
20240910,165900,466514300,72100,72100,72100,72100,0
|
|
20240910,165800,466514300,72100,72100,72100,72100,0
|
|
20240910,165700,466514300,72100,72100,72100,72100,0
|
|
20240910,165600,466514300,72100,72100,72100,72100,0
|
|
20240910,165500,466514300,72100,72100,72100,72100,0
|
|
20240910,165400,466514300,72100,72100,72100,72100,0
|
|
20240910,165300,466514300,72100,72100,72100,72100,0
|
|
20240910,165200,466514300,72100,72100,72100,72100,0
|
|
20240910,165100,466514300,72100,72100,72100,72100,0
|
|
20240910,165000,466514300,72100,72100,72100,72100,0
|
|
20240910,164900,466514300,72100,72100,72100,72100,0
|
|
20240910,164800,466514300,72100,72100,72100,72100,0
|
|
20240910,164700,466514300,72100,72100,72100,72100,0
|
|
20240910,164600,466514300,72100,72100,72100,72100,0
|
|
20240910,164500,466514300,72100,72100,72100,72100,0
|
|
20240910,164400,466514300,72100,72100,72100,72100,0
|
|
20240910,164300,466514300,72100,72100,72100,72100,0
|
|
20240910,164200,466514300,72100,72100,72100,72100,0
|
|
20240910,164100,466514300,72100,72100,72100,72100,0
|
|
20240910,164000,466514300,72100,72100,72100,72100,0
|
|
20240910,163900,466514300,72100,72100,72100,72100,0
|
|
20240910,163800,466514300,72100,72100,72100,72100,0
|
|
20240910,163700,466514300,72100,72100,72100,72100,0
|
|
20240910,163600,466514300,72100,72100,72100,72100,0
|
|
20240910,163500,466514300,72100,72100,72100,72100,0
|
|
20240910,163400,466514300,72100,72100,72100,72100,0
|
|
20240910,163300,466514300,72100,72100,72100,72100,0
|
|
20240910,163200,466514300,72100,72100,72100,72100,0
|
|
20240910,163100,466514300,72100,72100,72100,72100,0
|
|
20240910,163000,466514300,72100,72100,72100,72100,143
|
|
20240910,162900,466514300,72100,72100,72100,72100,0
|
|
20240910,162800,466514300,72100,72100,72100,72100,0
|
|
20240910,162700,466514300,72100,72100,72100,72100,0
|
|
20240910,162600,466514300,72100,72100,72100,72100,0
|
|
20240910,162500,466514300,72100,72100,72100,72100,0
|
|
20240910,162400,466514300,72100,72100,72100,72100,0
|
|
20240910,162300,466514300,72100,72100,72100,72100,0
|
|
20240910,162200,466514300,72100,72100,72100,72100,0
|
|
20240910,162100,466514300,72100,72100,72100,72100,0
|
|
20240910,162000,466514300,72100,72100,72100,72100,0
|
|
20240910,161900,466514300,72100,72100,72100,72100,0
|
|
20240910,161800,466514300,72100,72100,72100,72100,0
|
|
20240910,161700,466514300,72100,72100,72100,72100,0
|
|
20240910,161600,466514300,72100,72100,72100,72100,0
|
|
20240910,161500,466514300,72100,72100,72100,72100,0
|
|
20240910,161400,466514300,72100,72100,72100,72100,0
|
|
20240910,161300,466514300,72100,72100,72100,72100,0
|
|
20240910,161200,466514300,72100,72100,72100,72100,0
|
|
20240910,161100,466514300,72100,72100,72100,72100,0
|
|
20240910,161000,466514300,72100,72100,72100,72100,0
|
|
20240910,160900,466514300,72100,72100,72100,72100,0
|
|
20240910,160800,466514300,72100,72100,72100,72100,0
|
|
20240910,160700,466514300,72100,72100,72100,72100,0
|
|
20240910,160600,466514300,72100,72100,72100,72100,0
|
|
20240910,160500,466514300,72100,72100,72100,72100,0
|
|
20240910,160400,466514300,72100,72100,72100,72100,0
|
|
20240910,160300,466514300,72100,72100,72100,72100,0
|
|
20240910,160200,466514300,72100,72100,72100,72100,0
|
|
20240910,160100,466514300,72100,72100,72100,72100,0
|
|
20240910,160000,466514300,72100,72100,72100,72100,143
|
|
20240910,155900,466514300,72100,72100,72100,72100,0
|
|
20240910,155800,466514300,72100,72100,72100,72100,0
|
|
20240910,155700,466514300,72100,72100,72100,72100,0
|
|
20240910,155600,466514300,72100,72100,72100,72100,0
|
|
20240910,155500,466514300,72100,72100,72100,72100,0
|
|
20240910,155400,466514300,72100,72100,72100,72100,0
|
|
20240910,155300,466514300,72100,72100,72100,72100,0
|
|
20240910,155200,466514300,72100,72100,72100,72100,0
|
|
20240910,155100,466514300,72100,72100,72100,72100,0
|
|
20240910,155000,466514300,72100,72100,72100,72100,0
|
|
20240910,154900,466514300,72100,72100,72100,72100,0
|
|
20240910,154800,466514300,72100,72100,72100,72100,0
|
|
20240910,154700,466514300,72100,72100,72100,72100,0
|
|
20240910,154600,466514300,72100,72100,72100,72100,0
|
|
20240910,154500,466514300,72100,72100,72100,72100,0
|
|
20240910,154400,466514300,72100,72100,72100,72100,0
|
|
20240910,154300,466514300,72100,72100,72100,72100,0
|
|
20240910,154200,466514300,72100,72100,72100,72100,0
|
|
20240910,154100,466514300,72100,72100,72100,72100,0
|
|
20240910,154000,466514300,72100,72100,72100,72100,0
|
|
20240910,153900,466514300,72100,72100,72100,72100,0
|
|
20240910,153800,466514300,72100,72100,72100,72100,0
|
|
20240910,153700,466514300,72100,72100,72100,72100,0
|
|
20240910,153600,466514300,72100,72100,72100,72100,0
|
|
20240910,153500,466514300,72100,72100,72100,72100,0
|
|
20240910,153400,466514300,72100,72100,72100,72100,0
|
|
20240910,153300,466514300,72100,72100,72100,72100,0
|
|
20240910,153200,466514300,72100,72100,72100,72100,0
|
|
20240910,153100,466514300,72100,72100,72100,72100,0
|
|
20240910,153000,466514300,72100,72100,72100,72100,286
|
|
20240910,152900,456204000,71500,71500,71500,71500,0
|
|
20240910,152800,456204000,71500,71500,71500,71500,0
|
|
20240910,152700,456204000,71500,71500,71500,71500,0
|
|
20240910,152600,456204000,71500,71500,71500,71500,0
|
|
20240910,152500,456204000,71500,71500,71500,71500,0
|
|
20240910,152400,456204000,71500,71500,71500,71500,0
|
|
20240910,152300,456204000,71500,71500,71500,71500,0
|
|
20240910,152200,456204000,71500,71500,71500,71500,0
|
|
20240910,152100,456204000,71500,71500,71500,71500,0
|
|
20240910,152000,456204000,71500,71500,71500,71500,0
|
|
20240910,151900,456204000,71500,71600,71700,71500,20
|
|
20240910,151800,454772900,71700,71700,71700,71700,0
|
|
20240910,151700,454772900,71700,71700,71700,71700,0
|
|
20240910,151600,454772900,71700,71600,71700,71600,4
|
|
20240910,151500,454486200,71900,71900,71900,71900,0
|
|
20240910,151400,454486200,71900,71900,71900,71900,0
|
|
20240910,151300,454486200,71900,71900,71900,71900,0
|
|
20240910,151200,454486200,71900,71900,71900,71900,2
|
|
20240910,151100,454342400,71700,71700,71700,71700,0
|
|
20240910,151000,454342400,71700,71700,71700,71700,0
|
|
20240910,150900,454342400,71700,71700,71700,71700,7
|
|
20240910,150800,453840500,71700,71700,71700,71700,4
|
|
20240910,150700,453553700,71500,71500,71500,71500,6
|
|
20240910,150600,453124700,71500,71500,71500,71500,1
|
|
20240910,150500,453053200,71600,71600,71600,71600,0
|
|
20240910,150400,453053200,71600,71500,71600,71500,2
|
|
20240910,150300,452910100,71600,71600,71600,71600,0
|
|
20240910,150200,452910100,71600,71600,71600,71600,1
|
|
20240910,150100,452838500,71500,71500,71500,71500,1
|
|
20240910,150000,452767000,71500,71500,71500,71500,4
|
|
20240910,145900,452481000,71500,71500,71500,71500,0
|
|
20240910,145800,452481000,71500,71500,71500,71500,3
|
|
20240910,145700,452266500,71500,71500,71500,71500,3
|
|
20240910,145600,452052000,71500,71500,71500,71500,3
|
|
20240910,145500,451837500,71500,71500,71600,71500,118
|
|
20240910,145400,443389300,71500,71400,71500,71400,5
|
|
20240910,145300,443032100,71400,71400,71400,71400,3
|
|
20240910,145200,442817900,71400,71600,71600,71400,4
|
|
20240910,145100,442532100,71400,71500,71500,71400,4
|
|
20240910,145000,442246400,71500,71500,71500,71500,3
|
|
20240910,144900,442031900,71500,71500,71500,71500,3
|
|
20240910,144800,441817400,71500,71500,71500,71500,6
|
|
20240910,144700,441388400,71600,71600,71600,71600,3
|
|
20240910,144600,441173600,71600,71600,71600,71600,3
|
|
20240910,144500,440958800,71600,71600,71600,71600,4
|
|
20240910,144400,440672400,71600,71600,71600,71600,1
|
|
20240910,144300,440600800,71600,71600,71600,71600,4
|
|
20240910,144200,440314400,71600,71600,71600,71600,3
|
|
20240910,144100,440099600,71600,71600,71600,71600,4
|
|
20240910,144000,439813200,71600,71600,71600,71600,3
|
|
20240910,143900,439598400,71600,71600,71600,71600,4
|
|
20240910,143800,439312000,71600,71600,71600,71600,3
|
|
20240910,143700,439097200,71600,71600,71600,71600,2
|
|
20240910,143600,438954000,71600,71600,71600,71600,3
|
|
20240910,143500,438739200,71600,71600,71600,71600,3
|
|
20240910,143400,438524400,71600,71600,71600,71600,3
|
|
20240910,143300,438309600,71600,71600,71600,71600,14
|
|
20240910,143200,437307200,71600,71600,71600,71600,3
|
|
20240910,143100,437092400,71600,71600,71600,71600,4
|
|
20240910,143000,436806000,71600,71600,71600,71600,10
|
|
20240910,142900,436090000,71600,71700,71700,71600,2
|
|
20240910,142800,435946700,71600,71600,71600,71600,6
|
|
20240910,142700,435517100,71600,71700,71700,71600,4
|
|
20240910,142600,435230600,71600,71600,71600,71600,6
|
|
20240910,142500,434801000,71700,71600,71700,71600,7
|
|
20240910,142400,434299700,71600,71600,71600,71600,3
|
|
20240910,142300,434084900,71600,71600,71600,71600,4
|
|
20240910,142200,433798500,71600,71600,71600,71600,3
|
|
20240910,142100,433583700,71600,71600,71600,71600,3
|
|
20240910,142000,433368900,71600,71600,71600,71600,3
|
|
20240910,141900,433154100,71600,71600,71600,71600,3
|
|
20240910,141800,432939300,71600,71800,71800,71600,7
|
|
20240910,141700,432437900,71600,71600,71600,71600,4
|
|
20240910,141600,432151500,71600,71600,71600,71600,3
|
|
20240910,141500,431936700,71600,71600,71600,71600,4
|
|
20240910,141400,431650300,71600,71600,71600,71600,3
|
|
20240910,141300,431435500,71600,71600,71600,71600,3
|
|
20240910,141200,431220700,71700,71700,71700,71700,0
|
|
20240910,141100,431220700,71700,71700,71700,71700,3
|
|
20240910,141000,431005600,71700,71700,71700,71700,0
|
|
20240910,140900,431005600,71700,71700,71700,71700,0
|
|
20240910,140800,431005600,71700,71700,71700,71700,65
|
|
20240910,140700,426345100,71800,71800,71800,71800,5
|
|
20240910,140600,425986100,71800,71800,71800,71800,66
|
|
20240910,140500,421247300,71900,71900,71900,71900,0
|
|
20240910,140400,421247300,71900,71900,71900,71900,0
|
|
20240910,140300,421247300,71900,71900,71900,71900,1
|
|
20240910,140200,421175400,71800,71800,71800,71800,65
|
|
20240910,140100,416508400,71800,71900,71900,71800,4
|
|
20240910,140000,416221100,71800,71800,71800,71800,1
|
|
20240910,135900,416149300,71800,71800,71800,71800,19
|
|
20240910,135800,414785100,71800,71800,71800,71800,3
|
|
20240910,135700,414569700,71800,71800,71800,71800,3
|
|
20240910,135600,414354300,71800,71800,71800,71800,0
|
|
20240910,135500,414354300,71800,71800,71800,71800,3
|
|
20240910,135400,414138900,71800,71800,71800,71800,49
|
|
20240910,135300,410620700,71800,71800,71800,71800,0
|
|
20240910,135200,410620700,71800,71800,71800,71800,0
|
|
20240910,135100,410620700,71800,71800,71800,71800,3
|
|
20240910,135000,410405300,71800,71800,71800,71800,5
|
|
20240910,134900,410046300,71800,71800,71800,71800,5
|
|
20240910,134800,409687300,71800,71800,71800,71800,0
|
|
20240910,134700,409687300,71800,71800,71800,71800,0
|
|
20240910,134600,409687300,71800,71800,71800,71800,0
|
|
20240910,134500,409687300,71800,71800,71800,71800,11
|
|
20240910,134400,408897500,71900,71900,71900,71900,0
|
|
20240910,134300,408897500,71900,71900,71900,71900,0
|
|
20240910,134200,408897500,71900,71900,71900,71900,0
|
|
20240910,134100,408897500,71900,71900,71900,71900,0
|
|
20240910,134000,408897500,71900,71900,71900,71900,0
|
|
20240910,133900,408897500,71900,71900,71900,71900,1
|
|
20240910,133800,408825600,71900,71900,71900,71900,4
|
|
20240910,133700,408538000,71900,71900,71900,71900,0
|
|
20240910,133600,408538000,71900,71900,71900,71900,0
|
|
20240910,133500,408538000,71900,71900,71900,71900,0
|
|
20240910,133400,408538000,71900,71900,71900,71900,0
|
|
20240910,133300,408538000,71900,71900,71900,71900,0
|
|
20240910,133200,408538000,71900,71900,71900,71900,0
|
|
20240910,133100,408538000,71900,71900,71900,71900,0
|
|
20240910,133000,408538000,71900,71900,71900,71900,0
|
|
20240910,132900,408538000,71900,71900,71900,71900,400
|
|
20240910,132800,379778000,72000,72000,72000,72000,0
|
|
20240910,132700,379778000,72000,72000,72000,72000,0
|
|
20240910,132600,379778000,72000,72000,72000,72000,0
|
|
20240910,132500,379778000,72000,72000,72000,72000,1
|
|
20240910,132400,379706000,72000,72000,72000,72000,0
|
|
20240910,132300,379706000,72000,72000,72000,72000,0
|
|
20240910,132200,379706000,72000,72000,72000,72000,0
|
|
20240910,132100,379706000,72000,72000,72000,72000,0
|
|
20240910,132000,379706000,72000,72000,72000,72000,0
|
|
20240910,131900,379706000,72000,71900,72000,71900,101
|
|
20240910,131800,372434100,71900,71900,71900,71900,0
|
|
20240910,131700,372434100,71900,71900,71900,71900,0
|
|
20240910,131600,372434100,71900,71900,71900,71900,0
|
|
20240910,131500,372434100,71900,71900,71900,71900,0
|
|
20240910,131400,372434100,71900,71900,71900,71900,0
|
|
20240910,131300,372434100,71900,71900,71900,71900,0
|
|
20240910,131200,372434100,71900,71900,71900,71900,7
|
|
20240910,131100,371930800,72100,72100,72100,72100,0
|
|
20240910,131000,371930800,72100,72000,72100,72000,2
|
|
20240910,130900,371786700,72000,72000,72000,72000,4
|
|
20240910,130800,371498700,72000,72000,72000,72000,0
|
|
20240910,130700,371498700,72000,72000,72000,72000,0
|
|
20240910,130600,371498700,72000,72000,72000,72000,0
|
|
20240910,130500,371498700,72000,72000,72000,72000,0
|
|
20240910,130400,371498700,72000,72000,72000,72000,0
|
|
20240910,130300,371498700,72000,72000,72000,72000,37
|
|
20240910,130200,368834700,72000,72000,72000,72000,0
|
|
20240910,130100,368834700,72000,72000,72000,72000,0
|
|
20240910,130000,368834700,72000,71800,72000,71800,3
|
|
20240910,125900,368619100,72000,72000,72000,72000,0
|
|
20240910,125800,368619100,72000,72000,72000,72000,0
|
|
20240910,125700,368619100,72000,72000,72000,72000,0
|
|
20240910,125600,368619100,72000,72000,72000,72000,0
|
|
20240910,125500,368619100,72000,72000,72000,72000,1
|
|
20240910,125400,368547100,71800,71800,71800,71800,0
|
|
20240910,125300,368547100,71800,71800,71800,71800,0
|
|
20240910,125200,368547100,71800,71800,71800,71800,0
|
|
20240910,125100,368547100,71800,71800,71800,71800,0
|
|
20240910,125000,368547100,71800,71800,71800,71800,0
|
|
20240910,124900,368547100,71800,71800,71800,71800,0
|
|
20240910,124800,368547100,71800,71800,71800,71800,0
|
|
20240910,124700,368547100,71800,71800,71800,71800,20
|
|
20240910,124600,367111100,72000,72000,72000,72000,0
|
|
20240910,124500,367111100,72000,72000,72000,72000,0
|
|
20240910,124400,367111100,72000,72000,72000,72000,4
|
|
20240910,124300,366823100,72000,72000,72000,72000,0
|
|
20240910,124200,366823100,72000,72000,72000,72000,0
|
|
20240910,124100,366823100,72000,72000,72000,72000,0
|
|
20240910,124000,366823100,72000,72000,72000,72000,0
|
|
20240910,123900,366823100,72000,72000,72000,72000,0
|
|
20240910,123800,366823100,72000,72000,72000,72000,0
|
|
20240910,123700,366823100,72000,72000,72000,72000,36
|
|
20240910,123600,364231100,71800,71800,71800,71800,0
|
|
20240910,123500,364231100,71800,71800,71800,71800,3
|
|
20240910,123400,364015700,71900,71900,71900,71900,0
|
|
20240910,123300,364015700,71900,71900,71900,71900,36
|
|
20240910,123200,361427300,72000,72000,72000,72000,0
|
|
20240910,123100,361427300,72000,71700,72000,71700,431
|
|
20240910,123000,330524300,71800,71800,71800,71800,179
|
|
20240910,122900,317672100,72100,71700,72100,71700,7
|
|
20240910,122800,317169800,71700,72000,72100,71700,351
|
|
20240910,122700,291946400,72000,72100,72100,71900,660
|
|
20240910,122600,244427700,72100,72200,72200,72100,16
|
|
20240910,122500,243272700,72200,72200,72200,72200,0
|
|
20240910,122400,243272700,72200,72200,72200,72200,1
|
|
20240910,122300,243200500,72200,72200,72200,72200,1
|
|
20240910,122200,243128300,72200,72200,72200,72200,0
|
|
20240910,122100,243128300,72200,72200,72200,72200,0
|
|
20240910,122000,243128300,72200,72200,72200,72200,5
|
|
20240910,121900,242767300,72200,72200,72200,72200,2
|
|
20240910,121800,242622900,72200,72200,72200,72200,3
|
|
20240910,121700,242406300,72200,72200,72200,72200,0
|
|
20240910,121600,242406300,72200,72200,72200,72200,4
|
|
20240910,121500,242117500,72200,72200,72200,72200,0
|
|
20240910,121400,242117500,72200,72200,72200,72200,15
|
|
20240910,121300,241034500,72200,72200,72200,72200,0
|
|
20240910,121200,241034500,72200,72200,72200,72200,0
|
|
20240910,121100,241034500,72200,72200,72200,72200,7
|
|
20240910,121000,240529100,72200,72200,72200,72200,0
|
|
20240910,120900,240529100,72200,72200,72200,72200,0
|
|
20240910,120800,240529100,72200,72200,72200,72200,0
|
|
20240910,120700,240529100,72200,72200,72200,72200,0
|
|
20240910,120600,240529100,72200,72200,72200,72200,4
|
|
20240910,120500,240240300,72200,72200,72200,72200,0
|
|
20240910,120400,240240300,72200,72400,72400,72200,118
|
|
20240910,120300,231699200,72500,72500,72500,72500,0
|
|
20240910,120200,231699200,72500,72500,72500,72500,0
|
|
20240910,120100,231699200,72500,72600,72600,72500,519
|
|
20240910,120000,194066800,72900,72900,72900,72900,1
|
|
20240910,115900,193993900,72900,72900,72900,72900,0
|
|
20240910,115800,193993900,72900,72900,72900,72900,0
|
|
20240910,115700,193993900,72900,72900,72900,72900,0
|
|
20240910,115600,193993900,72900,72900,72900,72900,0
|
|
20240910,115500,193993900,72900,72600,72900,72600,9
|
|
20240910,115400,193338100,72900,72900,72900,72900,1
|
|
20240910,115300,193265200,72600,72600,72600,72600,1
|
|
20240910,115200,193192600,72600,72600,72600,72600,0
|
|
20240910,115100,193192600,72600,72600,72600,72600,0
|
|
20240910,115000,193192600,72600,72600,72600,72600,0
|
|
20240910,114900,193192600,72600,72600,72600,72600,1
|
|
20240910,114800,193120000,72900,72900,72900,72900,0
|
|
20240910,114700,193120000,72900,72900,72900,72900,59
|
|
20240910,114600,188818900,72900,72900,72900,72900,0
|
|
20240910,114500,188818900,72900,72900,72900,72900,0
|
|
20240910,114400,188818900,72900,72900,72900,72900,0
|
|
20240910,114300,188818900,72900,72900,72900,72900,1
|
|
20240910,114200,188746000,73000,73000,73000,73000,0
|
|
20240910,114100,188746000,73000,73000,73000,73000,0
|
|
20240910,114000,188746000,73000,73000,73000,73000,0
|
|
20240910,113900,188746000,73000,73000,73000,73000,0
|
|
20240910,113800,188746000,73000,73000,73000,73000,0
|
|
20240910,113700,188746000,73000,73000,73000,73000,0
|
|
20240910,113600,188746000,73000,73000,73000,73000,0
|
|
20240910,113500,188746000,73000,73000,73000,73000,0
|
|
20240910,113400,188746000,73000,73000,73000,73000,0
|
|
20240910,113300,188746000,73000,73000,73000,73000,0
|
|
20240910,113200,188746000,73000,73000,73000,73000,0
|
|
20240910,113100,188746000,73000,73000,73000,73000,0
|
|
20240910,113000,188746000,73000,73000,73000,73000,0
|
|
20240910,112900,188746000,73000,73000,73000,73000,0
|
|
20240910,112800,188746000,73000,73000,73000,73000,1
|
|
20240910,112700,188673000,73000,73000,73000,73000,68
|
|
20240910,112600,183709000,73000,73000,73000,73000,1
|
|
20240910,112500,183636000,72700,72700,72700,72700,0
|
|
20240910,112400,183636000,72700,72700,72700,72700,0
|
|
20240910,112300,183636000,72700,72700,72700,72700,0
|
|
20240910,112200,183636000,72700,72700,72700,72700,0
|
|
20240910,112100,183636000,72700,72700,72700,72700,0
|
|
20240910,112000,183636000,72700,72700,72700,72700,0
|
|
20240910,111900,183636000,72700,72700,72700,72700,0
|
|
20240910,111800,183636000,72700,72700,72700,72700,0
|
|
20240910,111700,183636000,72700,72700,72700,72700,15
|
|
20240910,111600,182545500,72700,72700,72700,72700,5
|
|
20240910,111500,182182000,72700,72700,72700,72700,5
|
|
20240910,111400,181818500,72600,72600,72600,72600,0
|
|
20240910,111300,181818500,72600,72600,72600,72600,0
|
|
20240910,111200,181818500,72600,72700,72700,72600,325
|
|
20240910,111100,158192200,72700,72700,72700,72700,0
|
|
20240910,111000,158192200,72700,72700,72700,72700,0
|
|
20240910,110900,158192200,72700,72700,72700,72700,1
|
|
20240910,110800,158119500,73000,73000,73000,73000,0
|
|
20240910,110700,158119500,73000,73000,73000,73000,0
|
|
20240910,110600,158119500,73000,73000,73000,73000,0
|
|
20240910,110500,158119500,73000,73000,73000,73000,26
|
|
20240910,110400,156221500,73100,73100,73100,73100,0
|
|
20240910,110300,156221500,73100,73100,73100,73100,0
|
|
20240910,110200,156221500,73100,73100,73100,73100,1
|
|
20240910,110100,156148400,73100,73100,73100,73100,0
|
|
20240910,110000,156148400,73100,73100,73100,73100,0
|
|
20240910,105900,156148400,73100,73000,73100,73000,221
|
|
20240910,105800,140000800,72900,72900,72900,72900,34
|
|
20240910,105700,137522200,72900,72900,72900,72900,0
|
|
20240910,105600,137522200,72900,72900,72900,72900,0
|
|
20240910,105500,137522200,72900,72900,72900,72900,17
|
|
20240910,105400,136282900,72900,72900,72900,72900,0
|
|
20240910,105300,136282900,72900,72900,72900,72900,0
|
|
20240910,105200,136282900,72900,72900,72900,72900,0
|
|
20240910,105100,136282900,72900,72900,72900,72900,0
|
|
20240910,105000,136282900,72900,72900,72900,72900,9
|
|
20240910,104900,135626800,72900,72800,72900,72700,102
|
|
20240910,104800,128195600,72800,72800,72800,72800,0
|
|
20240910,104700,128195600,72800,72800,72800,72800,0
|
|
20240910,104600,128195600,72800,72800,72800,72800,0
|
|
20240910,104500,128195600,72800,72800,72800,72800,0
|
|
20240910,104400,128195600,72800,72800,72800,72800,1
|
|
20240910,104300,128122800,72700,72700,72700,72700,0
|
|
20240910,104200,128122800,72700,72700,72700,72700,90
|
|
20240910,104100,121579800,72600,72600,72600,72600,0
|
|
20240910,104000,121579800,72600,72600,72600,72600,37
|
|
20240910,103900,118893600,72500,72500,72500,72500,0
|
|
20240910,103800,118893600,72500,72500,72500,72500,0
|
|
20240910,103700,118893600,72500,72500,72500,72500,0
|
|
20240910,103600,118893600,72500,72500,72500,72500,0
|
|
20240910,103500,118893600,72500,72500,72500,72500,0
|
|
20240910,103400,118893600,72500,72500,72500,72500,0
|
|
20240910,103300,118893600,72500,72500,72500,72500,0
|
|
20240910,103200,118893600,72500,72500,72500,72500,10
|
|
20240910,103100,118168600,72500,72500,72500,72500,0
|
|
20240910,103000,118168600,72500,72500,72500,72500,0
|
|
20240910,102900,118168600,72500,72500,72500,72500,0
|
|
20240910,102800,118168600,72500,72400,72500,72400,135
|
|
20240910,102700,108383500,72400,72400,72400,72400,0
|
|
20240910,102600,108383500,72400,72400,72400,72400,0
|
|
20240910,102500,108383500,72400,72400,72400,72400,0
|
|
20240910,102400,108383500,72400,72400,72400,72400,0
|
|
20240910,102300,108383500,72400,72400,72400,72400,0
|
|
20240910,102200,108383500,72400,72400,72400,72400,0
|
|
20240910,102100,108383500,72400,72400,72400,72400,9
|
|
20240910,102000,107731900,72500,72500,72500,72500,15
|
|
20240910,101900,106644400,72600,72600,72600,72600,0
|
|
20240910,101800,106644400,72600,72600,72600,72600,0
|
|
20240910,101700,106644400,72600,72600,72600,72600,6
|
|
20240910,101600,106208800,72700,72700,72700,72700,0
|
|
20240910,101500,106208800,72700,72700,72700,72700,0
|
|
20240910,101400,106208800,72700,72700,72700,72700,0
|
|
20240910,101300,106208800,72700,72700,72700,72700,0
|
|
20240910,101200,106208800,72700,72700,72700,72700,0
|
|
20240910,101100,106208800,72700,72700,72700,72700,1
|
|
20240910,101000,106136100,72700,72700,72700,72700,0
|
|
20240910,100900,106136100,72700,72700,72700,72700,1
|
|
20240910,100800,106063400,72700,72700,72700,72700,1
|
|
20240910,100700,105990700,72700,72700,72700,72700,5
|
|
20240910,100600,105627200,72500,72500,72500,72500,0
|
|
20240910,100500,105627200,72500,72500,72500,72500,6
|
|
20240910,100400,105192200,72300,72400,72500,72300,111
|
|
20240910,100300,97145700,72300,72300,72300,72300,0
|
|
20240910,100200,97145700,72300,72300,72300,72300,4
|
|
20240910,100100,96856500,72300,72300,72300,72300,0
|
|
20240910,100000,96856500,72300,72300,72300,72300,10
|
|
20240910,095900,96133500,72100,72100,72100,72100,0
|
|
20240910,095800,96133500,72100,72100,72100,72100,0
|
|
20240910,095700,96133500,72100,72100,72100,72100,0
|
|
20240910,095600,96133500,72100,72100,72100,72100,50
|
|
20240910,095500,92528500,72100,72100,72100,72100,0
|
|
20240910,095400,92528500,72100,72100,72100,72100,0
|
|
20240910,095300,92528500,72100,71900,72100,71900,398
|
|
20240910,095200,63867100,71800,71800,71800,71800,0
|
|
20240910,095100,63867100,71800,71600,71800,71600,511
|
|
20240910,095000,27184000,71600,71600,71600,71600,0
|
|
20240910,094900,27184000,71600,71600,71600,71600,0
|
|
20240910,094800,27184000,71600,71600,71600,71600,1
|
|
20240910,094700,27112400,71600,71600,71600,71600,13
|
|
20240910,094600,26181600,71700,71700,71700,71700,70
|
|
20240910,094500,21162600,71700,71700,71700,71700,0
|
|
20240910,094400,21162600,71700,71700,71700,71700,3
|
|
20240910,094300,20947500,71700,71700,71700,71700,3
|
|
20240910,094200,20732400,71700,71700,71700,71700,0
|
|
20240910,094100,20732400,71700,71700,71700,71700,0
|
|
20240910,094000,20732400,71700,71700,71700,71700,0
|
|
20240910,093900,20732400,71700,71700,71700,71700,3
|
|
20240910,093800,20517300,71800,71800,71800,71800,0
|
|
20240910,093700,20517300,71800,71800,71800,71800,0
|
|
20240910,093600,20517300,71800,71800,71800,71700,10
|
|
20240910,093500,19799600,71700,71700,71700,71700,0
|
|
20240910,093400,19799600,71700,71700,71700,71700,0
|
|
20240910,093300,19799600,71700,71700,71700,71700,0
|
|
20240910,093200,19799600,71700,71700,71700,71700,0
|
|
20240910,093100,19799600,71700,71700,71700,71700,3
|
|
20240910,093000,19584500,71700,71700,71700,71700,0
|
|
20240910,092900,19584500,71700,71700,71700,71700,0
|
|
20240910,092800,19584500,71700,71700,71700,71700,25
|
|
20240910,092700,17792000,71700,71700,71700,71700,0
|
|
20240910,092600,17792000,71700,71700,71700,71700,0
|
|
20240910,092500,17792000,71700,71700,71700,71700,0
|
|
20240910,092400,17792000,71700,71700,71700,71700,3
|
|
20240910,092300,17576900,71700,71700,71700,71700,100
|
|
20240910,092200,10406900,71600,71600,71600,71600,0
|
|
20240910,092100,10406900,71600,71600,71600,71600,0
|
|
20240910,092000,10406900,71600,71600,71600,71600,3
|
|
20240910,091900,10192100,71800,71800,71800,71800,0
|
|
20240910,091800,10192100,71800,71800,71800,71800,0
|
|
20240910,091700,10192100,71800,71800,71800,71800,0
|
|
20240910,091600,10192100,71800,71800,71800,71800,0
|
|
20240910,091500,10192100,71800,71800,71800,71800,0
|
|
20240910,091400,10192100,71800,71800,71800,71800,0
|
|
20240910,091300,10192100,71800,71800,71800,71800,91
|
|
20240910,091200,3658300,71800,71800,71800,71800,7
|
|
20240910,091100,3155700,71700,71700,71700,71700,2
|
|
20240910,091000,3012300,71700,71700,71700,71700,17
|
|
20240910,090900,1793400,71700,71700,71700,71700,0
|
|
20240910,090800,1793400,71700,71700,71700,71700,10
|
|
20240910,090700,1076400,71900,71900,71900,71900,0
|
|
20240910,090600,1076400,71900,71900,71900,71900,0
|
|
20240910,090500,1076400,71900,71900,71900,71900,0
|
|
20240910,090400,1076400,71900,71900,71900,71900,3
|
|
20240910,090300,860700,72000,72000,72000,72000,1
|
|
20240910,090200,788700,71900,71900,71900,71900,1
|
|
20240910,090100,716800,71800,71800,71800,71800,0
|
|
20240910,090000,716800,71800,71600,71800,71600,10
|