573 lines
29 KiB
CSV
573 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240913,183000,169602700,72800,72800,72800,72800,167
|
|
20240913,182900,169602700,72800,72800,72800,72800,0
|
|
20240913,182800,169602700,72800,72800,72800,72800,0
|
|
20240913,182700,169602700,72800,72800,72800,72800,0
|
|
20240913,182600,169602700,72800,72800,72800,72800,0
|
|
20240913,182500,169602700,72800,72800,72800,72800,0
|
|
20240913,182400,169602700,72800,72800,72800,72800,0
|
|
20240913,182300,169602700,72800,72800,72800,72800,0
|
|
20240913,182200,169602700,72800,72800,72800,72800,0
|
|
20240913,182100,169602700,72800,72800,72800,72800,0
|
|
20240913,182000,169602700,72800,72800,72800,72800,0
|
|
20240913,181900,169602700,72800,72800,72800,72800,0
|
|
20240913,181800,169602700,72800,72800,72800,72800,0
|
|
20240913,181700,169602700,72800,72800,72800,72800,0
|
|
20240913,181600,169602700,72800,72800,72800,72800,0
|
|
20240913,181500,169602700,72800,72800,72800,72800,0
|
|
20240913,181400,169602700,72800,72800,72800,72800,0
|
|
20240913,181300,169602700,72800,72800,72800,72800,0
|
|
20240913,181200,169602700,72800,72800,72800,72800,0
|
|
20240913,181100,169602700,72800,72800,72800,72800,0
|
|
20240913,181000,169602700,72800,72800,72800,72800,0
|
|
20240913,180900,169602700,72800,72800,72800,72800,0
|
|
20240913,180800,169602700,72800,72800,72800,72800,0
|
|
20240913,180700,169602700,72800,72800,72800,72800,0
|
|
20240913,180600,169602700,72800,72800,72800,72800,0
|
|
20240913,180500,169602700,72800,72800,72800,72800,0
|
|
20240913,180400,169602700,72800,72800,72800,72800,0
|
|
20240913,180300,169602700,72800,72800,72800,72800,0
|
|
20240913,180200,169602700,72800,72800,72800,72800,0
|
|
20240913,180100,169602700,72800,72800,72800,72800,0
|
|
20240913,180000,169602700,72800,72800,72800,72800,167
|
|
20240913,175900,169602700,72800,72800,72800,72800,0
|
|
20240913,175800,169602700,72800,72800,72800,72800,0
|
|
20240913,175700,169602700,72800,72800,72800,72800,0
|
|
20240913,175600,169602700,72800,72800,72800,72800,0
|
|
20240913,175500,169602700,72800,72800,72800,72800,0
|
|
20240913,175400,169602700,72800,72800,72800,72800,0
|
|
20240913,175300,169602700,72800,72800,72800,72800,0
|
|
20240913,175200,169602700,72800,72800,72800,72800,0
|
|
20240913,175100,169602700,72800,72800,72800,72800,0
|
|
20240913,175000,169602700,72800,72800,72800,72800,0
|
|
20240913,174900,169602700,72800,72800,72800,72800,0
|
|
20240913,174800,169602700,72800,72800,72800,72800,0
|
|
20240913,174700,169602700,72800,72800,72800,72800,0
|
|
20240913,174600,169602700,72800,72800,72800,72800,0
|
|
20240913,174500,169602700,72800,72800,72800,72800,0
|
|
20240913,174400,169602700,72800,72800,72800,72800,0
|
|
20240913,174300,169602700,72800,72800,72800,72800,0
|
|
20240913,174200,169602700,72800,72800,72800,72800,0
|
|
20240913,174100,169602700,72800,72800,72800,72800,0
|
|
20240913,174000,169602700,72800,72800,72800,72800,0
|
|
20240913,173900,169602700,72800,72800,72800,72800,0
|
|
20240913,173800,169602700,72800,72800,72800,72800,0
|
|
20240913,173700,169602700,72800,72800,72800,72800,0
|
|
20240913,173600,169602700,72800,72800,72800,72800,0
|
|
20240913,173500,169602700,72800,72800,72800,72800,0
|
|
20240913,173400,169602700,72800,72800,72800,72800,0
|
|
20240913,173300,169602700,72800,72800,72800,72800,0
|
|
20240913,173200,169602700,72800,72800,72800,72800,0
|
|
20240913,173100,169602700,72800,72800,72800,72800,0
|
|
20240913,173000,169602700,72800,72800,72800,72800,167
|
|
20240913,172900,169602700,72800,72800,72800,72800,0
|
|
20240913,172800,169602700,72800,72800,72800,72800,0
|
|
20240913,172700,169602700,72800,72800,72800,72800,0
|
|
20240913,172600,169602700,72800,72800,72800,72800,0
|
|
20240913,172500,169602700,72800,72800,72800,72800,0
|
|
20240913,172400,169602700,72800,72800,72800,72800,0
|
|
20240913,172300,169602700,72800,72800,72800,72800,0
|
|
20240913,172200,169602700,72800,72800,72800,72800,0
|
|
20240913,172100,169602700,72800,72800,72800,72800,0
|
|
20240913,172000,169602700,72800,72800,72800,72800,0
|
|
20240913,171900,169602700,72800,72800,72800,72800,0
|
|
20240913,171800,169602700,72800,72800,72800,72800,0
|
|
20240913,171700,169602700,72800,72800,72800,72800,0
|
|
20240913,171600,169602700,72800,72800,72800,72800,0
|
|
20240913,171500,169602700,72800,72800,72800,72800,0
|
|
20240913,171400,169602700,72800,72800,72800,72800,0
|
|
20240913,171300,169602700,72800,72800,72800,72800,0
|
|
20240913,171200,169602700,72800,72800,72800,72800,0
|
|
20240913,171100,169602700,72800,72800,72800,72800,0
|
|
20240913,171000,169602700,72800,72800,72800,72800,0
|
|
20240913,170900,169602700,72800,72800,72800,72800,0
|
|
20240913,170800,169602700,72800,72800,72800,72800,0
|
|
20240913,170700,169602700,72800,72800,72800,72800,0
|
|
20240913,170600,169602700,72800,72800,72800,72800,0
|
|
20240913,170500,169602700,72800,72800,72800,72800,0
|
|
20240913,170400,169602700,72800,72800,72800,72800,0
|
|
20240913,170300,169602700,72800,72800,72800,72800,0
|
|
20240913,170200,169602700,72800,72800,72800,72800,0
|
|
20240913,170100,169602700,72800,72800,72800,72800,0
|
|
20240913,170000,169602700,72800,72800,72800,72800,167
|
|
20240913,165900,169602700,72800,72800,72800,72800,0
|
|
20240913,165800,169602700,72800,72800,72800,72800,0
|
|
20240913,165700,169602700,72800,72800,72800,72800,0
|
|
20240913,165600,169602700,72800,72800,72800,72800,0
|
|
20240913,165500,169602700,72800,72800,72800,72800,0
|
|
20240913,165400,169602700,72800,72800,72800,72800,0
|
|
20240913,165300,169602700,72800,72800,72800,72800,0
|
|
20240913,165200,169602700,72800,72800,72800,72800,0
|
|
20240913,165100,169602700,72800,72800,72800,72800,0
|
|
20240913,165000,169602700,72800,72800,72800,72800,0
|
|
20240913,164900,169602700,72800,72800,72800,72800,0
|
|
20240913,164800,169602700,72800,72800,72800,72800,0
|
|
20240913,164700,169602700,72800,72800,72800,72800,0
|
|
20240913,164600,169602700,72800,72800,72800,72800,0
|
|
20240913,164500,169602700,72800,72800,72800,72800,0
|
|
20240913,164400,169602700,72800,72800,72800,72800,0
|
|
20240913,164300,169602700,72800,72800,72800,72800,0
|
|
20240913,164200,169602700,72800,72800,72800,72800,0
|
|
20240913,164100,169602700,72800,72800,72800,72800,0
|
|
20240913,164000,169602700,72800,72800,72800,72800,0
|
|
20240913,163900,169602700,72800,72800,72800,72800,0
|
|
20240913,163800,169602700,72800,72800,72800,72800,0
|
|
20240913,163700,169602700,72800,72800,72800,72800,0
|
|
20240913,163600,169602700,72800,72800,72800,72800,0
|
|
20240913,163500,169602700,72800,72800,72800,72800,0
|
|
20240913,163400,169602700,72800,72800,72800,72800,0
|
|
20240913,163300,169602700,72800,72800,72800,72800,0
|
|
20240913,163200,169602700,72800,72800,72800,72800,0
|
|
20240913,163100,169602700,72800,72800,72800,72800,0
|
|
20240913,163000,169602700,72800,72800,72800,72800,167
|
|
20240913,162900,169602700,72800,72800,72800,72800,0
|
|
20240913,162800,169602700,72800,72800,72800,72800,0
|
|
20240913,162700,169602700,72800,72800,72800,72800,0
|
|
20240913,162600,169602700,72800,72800,72800,72800,0
|
|
20240913,162500,169602700,72800,72800,72800,72800,0
|
|
20240913,162400,169602700,72800,72800,72800,72800,0
|
|
20240913,162300,169602700,72800,72800,72800,72800,0
|
|
20240913,162200,169602700,72800,72800,72800,72800,0
|
|
20240913,162100,169602700,72800,72800,72800,72800,0
|
|
20240913,162000,169602700,72800,72800,72800,72800,0
|
|
20240913,161900,169602700,72800,72800,72800,72800,0
|
|
20240913,161800,169602700,72800,72800,72800,72800,0
|
|
20240913,161700,169602700,72800,72800,72800,72800,0
|
|
20240913,161600,169602700,72800,72800,72800,72800,0
|
|
20240913,161500,169602700,72800,72800,72800,72800,0
|
|
20240913,161400,169602700,72800,72800,72800,72800,0
|
|
20240913,161300,169602700,72800,72800,72800,72800,0
|
|
20240913,161200,169602700,72800,72800,72800,72800,0
|
|
20240913,161100,169602700,72800,72800,72800,72800,0
|
|
20240913,161000,169602700,72800,72800,72800,72800,0
|
|
20240913,160900,169602700,72800,72800,72800,72800,0
|
|
20240913,160800,169602700,72800,72800,72800,72800,0
|
|
20240913,160700,169602700,72800,72800,72800,72800,0
|
|
20240913,160600,169602700,72800,72800,72800,72800,0
|
|
20240913,160500,169602700,72800,72800,72800,72800,0
|
|
20240913,160400,169602700,72800,72800,72800,72800,0
|
|
20240913,160300,169602700,72800,72800,72800,72800,0
|
|
20240913,160200,169602700,72800,72800,72800,72800,0
|
|
20240913,160100,169602700,72800,72800,72800,72800,0
|
|
20240913,160000,169602700,72800,72800,72800,72800,167
|
|
20240913,155900,169602700,72800,72800,72800,72800,0
|
|
20240913,155800,169602700,72800,72800,72800,72800,0
|
|
20240913,155700,169602700,72800,72800,72800,72800,0
|
|
20240913,155600,169602700,72800,72800,72800,72800,0
|
|
20240913,155500,169602700,72800,72800,72800,72800,0
|
|
20240913,155400,169602700,72800,72800,72800,72800,0
|
|
20240913,155300,169602700,72800,72800,72800,72800,0
|
|
20240913,155200,169602700,72800,72800,72800,72800,0
|
|
20240913,155100,169602700,72800,72800,72800,72800,0
|
|
20240913,155000,169602700,72800,72800,72800,72800,0
|
|
20240913,154900,169602700,72800,72800,72800,72800,0
|
|
20240913,154800,169602700,72800,72800,72800,72800,0
|
|
20240913,154700,169602700,72800,72800,72800,72800,0
|
|
20240913,154600,169602700,72800,72800,72800,72800,0
|
|
20240913,154500,169602700,72800,72800,72800,72800,0
|
|
20240913,154400,169602700,72800,72800,72800,72800,0
|
|
20240913,154300,169602700,72800,72800,72800,72800,0
|
|
20240913,154200,169602700,72800,72800,72800,72800,0
|
|
20240913,154100,169602700,72800,72800,72800,72800,0
|
|
20240913,154000,169602700,72800,72800,72800,72800,0
|
|
20240913,153900,169602700,72800,72800,72800,72800,0
|
|
20240913,153800,169602700,72800,72800,72800,72800,0
|
|
20240913,153700,169602700,72800,72800,72800,72800,0
|
|
20240913,153600,169602700,72800,72800,72800,72800,0
|
|
20240913,153500,169602700,72800,72800,72800,72800,0
|
|
20240913,153400,169602700,72800,72800,72800,72800,0
|
|
20240913,153300,169602700,72800,72800,72800,72800,0
|
|
20240913,153200,169602700,72800,72800,72800,72800,0
|
|
20240913,153100,169602700,72800,72800,72800,72800,0
|
|
20240913,153000,169602700,72800,72800,72800,72800,334
|
|
20240913,152900,157445100,72800,72800,72800,72800,0
|
|
20240913,152800,157445100,72800,72800,72800,72800,0
|
|
20240913,152700,157445100,72800,72800,72800,72800,0
|
|
20240913,152600,157445100,72800,72800,72800,72800,0
|
|
20240913,152500,157445100,72800,72800,72800,72800,0
|
|
20240913,152400,157445100,72800,72800,72800,72800,0
|
|
20240913,152300,157445100,72800,72800,72800,72800,0
|
|
20240913,152200,157445100,72800,72800,72800,72800,0
|
|
20240913,152100,157445100,72800,72800,72800,72800,0
|
|
20240913,152000,157445100,72800,72800,72800,72800,0
|
|
20240913,151900,157445100,72800,72800,72800,72600,12
|
|
20240913,151800,156573300,72800,72800,72800,72800,0
|
|
20240913,151700,156573300,72800,72600,72800,72600,4
|
|
20240913,151600,156282500,72600,72800,72800,72600,3
|
|
20240913,151500,156064500,72600,72600,72600,72600,11
|
|
20240913,151400,155265900,72800,72800,72800,72800,2
|
|
20240913,151300,155120300,72700,72700,72700,72700,0
|
|
20240913,151200,155120300,72700,72700,72700,72700,34
|
|
20240913,151100,152648500,72600,72700,72700,72600,20
|
|
20240913,151000,151196300,72700,72700,72700,72700,14
|
|
20240913,150900,150178500,72700,72700,72700,72700,7
|
|
20240913,150800,149669600,72700,72700,72700,72700,4
|
|
20240913,150700,149378800,72700,72700,72700,72700,1
|
|
20240913,150600,149306100,72500,72500,72500,72500,13
|
|
20240913,150500,148363600,72500,72500,72500,72500,7
|
|
20240913,150400,147856100,72700,72700,72700,72700,20
|
|
20240913,150300,146402100,72700,72500,72700,72500,2
|
|
20240913,150200,146256900,72700,72700,72700,72700,1
|
|
20240913,150100,146184200,72500,72500,72500,72500,1
|
|
20240913,150000,146111700,72700,72500,72700,72500,2
|
|
20240913,145900,145966500,72700,72700,72700,72700,0
|
|
20240913,145800,145966500,72700,72500,72700,72500,2
|
|
20240913,145700,145821300,72700,72700,72700,72700,0
|
|
20240913,145600,145821300,72700,72500,72700,72500,3
|
|
20240913,145500,145603600,72700,72500,72700,72500,13
|
|
20240913,145400,144660900,72500,72500,72500,72500,1
|
|
20240913,145300,144588400,72500,72500,72500,72500,1
|
|
20240913,145200,144515900,72500,72500,72500,72500,1
|
|
20240913,145100,144443400,72500,72800,72800,72500,2
|
|
20240913,145000,144298100,72500,72500,72500,72500,18
|
|
20240913,144900,142993100,72600,72600,72600,72600,3
|
|
20240913,144800,142775300,72600,72600,72600,72600,1
|
|
20240913,144700,142702700,72600,72600,72600,72600,140
|
|
20240913,144600,132538700,72600,72600,72600,72600,2
|
|
20240913,144500,132393500,72600,72700,72700,72600,5
|
|
20240913,144400,132030100,72800,72800,72800,72800,1
|
|
20240913,144300,131957300,72600,72600,72600,72600,2
|
|
20240913,144200,131812100,72700,72700,72700,72700,7
|
|
20240913,144100,131303200,72600,72600,72600,72600,2
|
|
20240913,144000,131158000,72700,72700,72700,72700,10
|
|
20240913,143900,130431000,72700,72700,72700,72700,0
|
|
20240913,143800,130431000,72700,72700,72700,72700,1
|
|
20240913,143700,130358300,72600,72600,72600,72600,1
|
|
20240913,143600,130285700,72600,72600,72600,72600,10
|
|
20240913,143500,129559700,72600,72800,72800,72600,8
|
|
20240913,143400,128978700,72600,72600,72600,72600,2
|
|
20240913,143300,128833500,72700,72700,72700,72700,51
|
|
20240913,143200,125125800,72600,72600,72600,72600,0
|
|
20240913,143100,125125800,72600,72600,72600,72600,1
|
|
20240913,143000,125053200,72600,72600,72600,72600,1
|
|
20240913,142900,124980600,72700,72700,72700,72700,0
|
|
20240913,142800,124980600,72700,72700,72700,72700,1
|
|
20240913,142700,124907900,72600,72600,72600,72600,2
|
|
20240913,142600,124762700,72600,72600,72600,72600,0
|
|
20240913,142500,124762700,72600,72600,72600,72600,2
|
|
20240913,142400,124617500,72600,72600,72600,72600,0
|
|
20240913,142300,124617500,72600,72600,72600,72600,2
|
|
20240913,142200,124472300,72700,72700,72700,72700,0
|
|
20240913,142100,124472300,72700,72700,72700,72700,8
|
|
20240913,142000,123890700,72600,72600,72600,72600,2
|
|
20240913,141900,123745500,72700,72700,72700,72700,0
|
|
20240913,141800,123745500,72700,72700,72700,72700,0
|
|
20240913,141700,123745500,72700,72700,72700,72700,1
|
|
20240913,141600,123672800,72600,72600,72600,72600,2
|
|
20240913,141500,123527600,72700,72700,72700,72700,1
|
|
20240913,141400,123454900,72600,72600,72600,72600,0
|
|
20240913,141300,123454900,72600,72600,72600,72600,2
|
|
20240913,141200,123309700,72700,72700,72700,72700,0
|
|
20240913,141100,123309700,72700,72700,72700,72700,0
|
|
20240913,141000,123309700,72700,72700,72700,72700,1
|
|
20240913,140900,123237000,72600,72600,72700,72600,3
|
|
20240913,140800,123019100,72600,72600,72600,72600,0
|
|
20240913,140700,123019100,72600,72600,72600,72600,0
|
|
20240913,140600,123019100,72600,72600,72600,72600,8
|
|
20240913,140500,122438300,72600,72600,72600,72600,1
|
|
20240913,140400,122365700,72600,72600,72600,72600,1
|
|
20240913,140300,122293100,72600,72600,72600,72600,15
|
|
20240913,140200,121204100,72700,72700,72700,72700,6
|
|
20240913,140100,120767900,72800,72800,72800,72800,1
|
|
20240913,140000,120695100,72600,72600,72600,72600,1
|
|
20240913,135900,120622500,72800,72600,72800,72600,2
|
|
20240913,135800,120477100,72600,72600,72600,72600,1
|
|
20240913,135700,120404500,72800,72700,72800,72700,12
|
|
20240913,135600,119531600,72700,72700,72700,72700,0
|
|
20240913,135500,119531600,72700,72700,72700,72700,2
|
|
20240913,135400,119386200,72800,72800,72800,72800,0
|
|
20240913,135300,119386200,72800,72800,72800,72800,1
|
|
20240913,135200,119313400,72700,72700,72800,72700,12
|
|
20240913,135100,118440900,72700,72800,72800,72700,48
|
|
20240913,135000,114948600,72800,72800,72800,72800,0
|
|
20240913,134900,114948600,72800,72800,72800,72800,1
|
|
20240913,134800,114875800,72700,72700,72700,72700,1
|
|
20240913,134700,114803100,72800,72800,72800,72800,0
|
|
20240913,134600,114803100,72800,72800,72800,72800,1
|
|
20240913,134500,114730300,72700,72700,72800,72700,3
|
|
20240913,134400,114512100,72800,72600,72800,72600,2
|
|
20240913,134300,114366700,72600,72600,72600,72600,0
|
|
20240913,134200,114366700,72600,72600,72600,72600,0
|
|
20240913,134100,114366700,72600,72600,72600,72600,1
|
|
20240913,134000,114294100,72800,72800,72800,72800,0
|
|
20240913,133900,114294100,72800,72800,72800,72800,2
|
|
20240913,133800,114148500,72600,72600,72600,72600,1
|
|
20240913,133700,114075900,72600,72600,72600,72600,1
|
|
20240913,133600,114003300,72900,72900,72900,72900,1
|
|
20240913,133500,113930400,72600,72600,72600,72600,0
|
|
20240913,133400,113930400,72600,72600,72600,72600,2
|
|
20240913,133300,113785200,72900,72900,72900,72900,1
|
|
20240913,133200,113712300,72600,72600,72600,72600,0
|
|
20240913,133100,113712300,72600,72900,72900,72600,2
|
|
20240913,133000,113566800,72600,72900,72900,72600,2
|
|
20240913,132900,113421300,72600,72900,72900,72600,2
|
|
20240913,132800,113275800,72600,72600,72600,72600,0
|
|
20240913,132700,113275800,72600,72600,72600,72600,2
|
|
20240913,132600,113130600,72900,72900,72900,72900,0
|
|
20240913,132500,113130600,72900,72900,72900,72600,13
|
|
20240913,132400,112186200,72600,72600,72600,72600,1
|
|
20240913,132300,112113600,72900,72900,72900,72900,1
|
|
20240913,132200,112040700,72600,72600,72600,72600,1
|
|
20240913,132100,111968100,72600,72600,72600,72600,0
|
|
20240913,132000,111968100,72600,72600,72600,72600,1
|
|
20240913,131900,111895500,72800,72800,72800,72800,15
|
|
20240913,131800,110803500,72800,72600,72800,72600,18
|
|
20240913,131700,109493300,72600,72600,72600,72600,2
|
|
20240913,131600,109348100,72600,72600,72600,72600,0
|
|
20240913,131500,109348100,72600,72600,72600,72600,2
|
|
20240913,131400,109202900,72800,72800,72800,72800,1
|
|
20240913,131300,109130100,72700,72700,72700,72700,3
|
|
20240913,131200,108912000,72600,72600,72600,72600,0
|
|
20240913,131100,108912000,72600,72600,72600,72600,0
|
|
20240913,131000,108912000,72600,72600,72600,72600,2
|
|
20240913,130900,108766800,72800,72800,72800,72800,8
|
|
20240913,130800,108184400,72800,72600,72800,72600,2
|
|
20240913,130700,108039000,72600,72600,72600,72600,2
|
|
20240913,130600,107893800,72700,72700,72700,72700,0
|
|
20240913,130500,107893800,72700,72700,72700,72700,0
|
|
20240913,130400,107893800,72700,72700,72700,72700,7
|
|
20240913,130300,107384900,72600,72600,72600,72600,2
|
|
20240913,130200,107239700,72600,72600,72600,72600,15
|
|
20240913,130100,106150700,72800,72800,72800,72800,1
|
|
20240913,130000,106077900,72700,72500,72700,72500,57
|
|
20240913,125900,101935200,72700,72700,72700,72700,0
|
|
20240913,125800,101935200,72700,72700,72700,72700,1
|
|
20240913,125700,101862500,72500,72500,72500,72500,0
|
|
20240913,125600,101862500,72500,72500,72500,72500,0
|
|
20240913,125500,101862500,72500,72500,72500,72500,0
|
|
20240913,125400,101862500,72500,72500,72500,72500,0
|
|
20240913,125300,101862500,72500,72500,72500,72500,0
|
|
20240913,125200,101862500,72500,72500,72500,72500,0
|
|
20240913,125100,101862500,72500,72500,72500,72500,9
|
|
20240913,125000,101210000,72700,72700,72700,72700,26
|
|
20240913,124900,99319800,72700,72700,72700,72700,0
|
|
20240913,124800,99319800,72700,72700,72700,72700,0
|
|
20240913,124700,99319800,72700,72700,72700,72700,0
|
|
20240913,124600,99319800,72700,72700,72700,72700,0
|
|
20240913,124500,99319800,72700,72700,72700,72700,0
|
|
20240913,124400,99319800,72700,72700,72700,72700,8
|
|
20240913,124300,98738200,72700,72700,72700,72700,0
|
|
20240913,124200,98738200,72700,72700,72700,72700,0
|
|
20240913,124100,98738200,72700,72600,72700,72600,22
|
|
20240913,124000,97140900,72600,72600,72600,72600,0
|
|
20240913,123900,97140900,72600,72600,72600,72600,0
|
|
20240913,123800,97140900,72600,72600,72600,72600,0
|
|
20240913,123700,97140900,72600,72600,72600,72600,0
|
|
20240913,123600,97140900,72600,72600,72600,72600,0
|
|
20240913,123500,97140900,72600,72600,72600,72600,0
|
|
20240913,123400,97140900,72600,72600,72600,72600,0
|
|
20240913,123300,97140900,72600,72600,72600,72600,0
|
|
20240913,123200,97140900,72600,72600,72600,72600,9
|
|
20240913,123100,96487500,72600,72600,72600,72600,0
|
|
20240913,123000,96487500,72600,72600,72600,72600,5
|
|
20240913,122900,96124500,72600,72600,72600,72600,0
|
|
20240913,122800,96124500,72600,72600,72600,72600,0
|
|
20240913,122700,96124500,72600,72600,72600,72600,0
|
|
20240913,122600,96124500,72600,72600,72600,72600,0
|
|
20240913,122500,96124500,72600,72600,72600,72600,0
|
|
20240913,122400,96124500,72600,72600,72600,72600,0
|
|
20240913,122300,96124500,72600,72600,72600,72600,0
|
|
20240913,122200,96124500,72600,72600,72600,72600,0
|
|
20240913,122100,96124500,72600,72600,72600,72600,0
|
|
20240913,122000,96124500,72600,72600,72600,72600,0
|
|
20240913,121900,96124500,72600,72600,72600,72600,0
|
|
20240913,121800,96124500,72600,72600,72600,72600,0
|
|
20240913,121700,96124500,72600,72600,72600,72600,0
|
|
20240913,121600,96124500,72600,72600,72600,72600,0
|
|
20240913,121500,96124500,72600,72600,72600,72600,0
|
|
20240913,121400,96124500,72600,72600,72600,72600,0
|
|
20240913,121300,96124500,72600,72600,72600,72600,0
|
|
20240913,121200,96124500,72600,72600,72600,72600,0
|
|
20240913,121100,96124500,72600,72600,72600,72600,0
|
|
20240913,121000,96124500,72600,72600,72600,72600,0
|
|
20240913,120900,96124500,72600,72600,72600,72600,0
|
|
20240913,120800,96124500,72600,72600,72600,72600,0
|
|
20240913,120700,96124500,72600,72600,72600,72600,0
|
|
20240913,120600,96124500,72600,72600,72600,72600,0
|
|
20240913,120500,96124500,72600,72600,72600,72600,0
|
|
20240913,120400,96124500,72600,72600,72600,72600,0
|
|
20240913,120300,96124500,72600,72600,72600,72600,0
|
|
20240913,120200,96124500,72600,72600,72600,72600,0
|
|
20240913,120100,96124500,72600,72600,72600,72600,0
|
|
20240913,120000,96124500,72600,72600,72600,72600,0
|
|
20240913,115900,96124500,72600,72600,72600,72600,11
|
|
20240913,115800,95325900,72700,72700,72700,72700,0
|
|
20240913,115700,95325900,72700,72700,72700,72700,0
|
|
20240913,115600,95325900,72700,72700,72700,72700,0
|
|
20240913,115500,95325900,72700,72500,72700,72500,2
|
|
20240913,115400,95180700,72700,72600,72700,72600,2
|
|
20240913,115300,95035400,72700,72700,72700,72700,0
|
|
20240913,115200,95035400,72700,72700,72700,72700,0
|
|
20240913,115100,95035400,72700,72700,72700,72700,0
|
|
20240913,115000,95035400,72700,72700,72700,72700,1
|
|
20240913,114900,94962700,72500,72800,72800,72500,13
|
|
20240913,114800,94019900,72500,72500,72500,72500,0
|
|
20240913,114700,94019900,72500,72500,72500,72500,7
|
|
20240913,114600,93512400,72600,72600,72600,72600,0
|
|
20240913,114500,93512400,72600,72600,72600,72600,0
|
|
20240913,114400,93512400,72600,72600,72600,72600,9
|
|
20240913,114300,92859000,72700,72700,72700,72700,2
|
|
20240913,114200,92713600,72700,72700,72700,72700,5
|
|
20240913,114100,92350100,72700,72700,72700,72700,0
|
|
20240913,114000,92350100,72700,72700,72700,72700,0
|
|
20240913,113900,92350100,72700,72700,72700,72700,0
|
|
20240913,113800,92350100,72700,72700,72700,72700,0
|
|
20240913,113700,92350100,72700,72700,72700,72700,0
|
|
20240913,113600,92350100,72700,72700,72700,72700,9
|
|
20240913,113500,91695800,72700,72700,72700,72700,0
|
|
20240913,113400,91695800,72700,72700,72700,72700,0
|
|
20240913,113300,91695800,72700,72700,72700,72700,0
|
|
20240913,113200,91695800,72700,72700,72700,72700,0
|
|
20240913,113100,91695800,72700,72700,72700,72700,0
|
|
20240913,113000,91695800,72700,72700,72700,72700,0
|
|
20240913,112900,91695800,72700,72700,72700,72700,29
|
|
20240913,112800,89587500,72900,72900,72900,72900,0
|
|
20240913,112700,89587500,72900,72900,72900,72900,0
|
|
20240913,112600,89587500,72900,72900,72900,72900,0
|
|
20240913,112500,89587500,72900,72900,72900,72900,169
|
|
20240913,112400,77267400,72800,72800,72800,72800,0
|
|
20240913,112300,77267400,72800,72800,72800,72800,0
|
|
20240913,112200,77267400,72800,72800,72800,72800,0
|
|
20240913,112100,77267400,72800,72800,72800,72800,110
|
|
20240913,112000,69259400,72800,72800,72800,72800,0
|
|
20240913,111900,69259400,72800,72800,72800,72800,0
|
|
20240913,111800,69259400,72800,72800,72800,72800,7
|
|
20240913,111700,68749800,72700,72700,72700,72700,0
|
|
20240913,111600,68749800,72700,72700,72700,72700,101
|
|
20240913,111500,61407100,72600,72600,72600,72600,0
|
|
20240913,111400,61407100,72600,72600,72600,72600,0
|
|
20240913,111300,61407100,72600,72600,72600,72600,0
|
|
20240913,111200,61407100,72600,72600,72600,72600,68
|
|
20240913,111100,56470300,72600,72600,72600,72600,33
|
|
20240913,111000,54074500,72600,72600,72600,72600,0
|
|
20240913,110900,54074500,72600,72600,72600,72600,0
|
|
20240913,110800,54074500,72600,72600,72600,72600,0
|
|
20240913,110700,54074500,72600,72600,72600,72600,0
|
|
20240913,110600,54074500,72600,72600,72600,72600,0
|
|
20240913,110500,54074500,72600,72600,72600,72600,0
|
|
20240913,110400,54074500,72600,72600,72600,72600,1
|
|
20240913,110300,54001900,72400,72400,72400,72400,0
|
|
20240913,110200,54001900,72400,72400,72400,72400,1
|
|
20240913,110100,53929500,72600,72600,72600,72600,0
|
|
20240913,110000,53929500,72600,72600,72600,72600,0
|
|
20240913,105900,53929500,72600,72600,72600,72600,0
|
|
20240913,105800,53929500,72600,72600,72600,72600,0
|
|
20240913,105700,53929500,72600,72600,72600,72600,0
|
|
20240913,105600,53929500,72600,72600,72600,72600,0
|
|
20240913,105500,53929500,72600,72600,72600,72600,1
|
|
20240913,105400,53856900,72500,72500,72500,72500,0
|
|
20240913,105300,53856900,72500,72500,72500,72500,0
|
|
20240913,105200,53856900,72500,72500,72500,72500,2
|
|
20240913,105100,53711900,72500,72500,72500,72500,0
|
|
20240913,105000,53711900,72500,72500,72500,72500,0
|
|
20240913,104900,53711900,72500,72500,72500,72500,0
|
|
20240913,104800,53711900,72500,72500,72500,72500,0
|
|
20240913,104700,53711900,72500,72500,72500,72500,0
|
|
20240913,104600,53711900,72500,72500,72500,72500,0
|
|
20240913,104500,53711900,72500,72500,72500,72500,0
|
|
20240913,104400,53711900,72500,72500,72500,72500,0
|
|
20240913,104300,53711900,72500,72500,72500,72500,0
|
|
20240913,104200,53711900,72500,72500,72500,72500,0
|
|
20240913,104100,53711900,72500,72500,72500,72500,9
|
|
20240913,104000,53059400,72600,72600,72600,72600,0
|
|
20240913,103900,53059400,72600,72600,72600,72600,0
|
|
20240913,103800,53059400,72600,72600,72600,72600,0
|
|
20240913,103700,53059400,72600,72600,72600,72600,0
|
|
20240913,103600,53059400,72600,72600,72600,72600,3
|
|
20240913,103500,52841600,72600,72700,72700,72600,9
|
|
20240913,103400,52188100,72600,72600,72600,72600,3
|
|
20240913,103300,51970300,72600,72600,72600,72600,0
|
|
20240913,103200,51970300,72600,72600,72600,72600,0
|
|
20240913,103100,51970300,72600,72600,72600,72600,0
|
|
20240913,103000,51970300,72600,72600,72600,72600,0
|
|
20240913,102900,51970300,72600,72600,72600,72600,19
|
|
20240913,102800,50590900,72600,72600,72600,72600,0
|
|
20240913,102700,50590900,72600,72600,72600,72600,0
|
|
20240913,102600,50590900,72600,72600,72600,72600,0
|
|
20240913,102500,50590900,72600,72600,72600,72600,1
|
|
20240913,102400,50518300,72400,72400,72400,72400,0
|
|
20240913,102300,50518300,72400,72400,72400,72400,12
|
|
20240913,102200,49649500,72600,72600,72600,72600,0
|
|
20240913,102100,49649500,72600,72600,72600,72600,0
|
|
20240913,102000,49649500,72600,72600,72600,72600,4
|
|
20240913,101900,49359100,72500,72500,72500,72500,0
|
|
20240913,101800,49359100,72500,72500,72500,72500,26
|
|
20240913,101700,47474100,72400,72400,72400,72400,0
|
|
20240913,101600,47474100,72400,72400,72400,72400,1
|
|
20240913,101500,47401700,72500,72500,72500,72500,0
|
|
20240913,101400,47401700,72500,72500,72500,72500,0
|
|
20240913,101300,47401700,72500,72500,72500,72500,0
|
|
20240913,101200,47401700,72500,72500,72500,72500,0
|
|
20240913,101100,47401700,72500,72500,72500,72500,0
|
|
20240913,101000,47401700,72500,72500,72500,72500,0
|
|
20240913,100900,47401700,72500,72500,72500,72500,0
|
|
20240913,100800,47401700,72500,72500,72500,72500,0
|
|
20240913,100700,47401700,72500,72500,72500,72500,0
|
|
20240913,100600,47401700,72500,72500,72500,72500,0
|
|
20240913,100500,47401700,72500,72500,72500,72500,0
|
|
20240913,100400,47401700,72500,72500,72500,72500,0
|
|
20240913,100300,47401700,72500,72500,72500,72500,0
|
|
20240913,100200,47401700,72500,72500,72500,72500,0
|
|
20240913,100100,47401700,72500,72500,72500,72500,0
|
|
20240913,100000,47401700,72500,72400,72500,72400,2
|
|
20240913,095900,47256800,72400,72400,72400,72400,0
|
|
20240913,095800,47256800,72400,72400,72400,72400,25
|
|
20240913,095700,45446800,72400,72400,72400,72400,9
|
|
20240913,095600,44795200,72500,72500,72500,72500,0
|
|
20240913,095500,44795200,72500,72500,72500,72500,0
|
|
20240913,095400,44795200,72500,72500,72500,72500,2
|
|
20240913,095300,44650200,72500,72500,72500,72500,27
|
|
20240913,095200,42692700,72600,72600,72600,72600,0
|
|
20240913,095100,42692700,72600,72600,72600,72600,0
|
|
20240913,095000,42692700,72600,72600,72600,72600,0
|
|
20240913,094900,42692700,72600,72600,72600,72600,0
|
|
20240913,094800,42692700,72600,72600,72600,72600,27
|
|
20240913,094700,40732500,72400,72400,72400,72400,0
|
|
20240913,094600,40732500,72400,72400,72400,72400,0
|
|
20240913,094500,40732500,72400,72400,72400,72400,0
|
|
20240913,094400,40732500,72400,72400,72400,72400,0
|
|
20240913,094300,40732500,72400,72400,72400,72400,0
|
|
20240913,094200,40732500,72400,72400,72400,72400,0
|
|
20240913,094100,40732500,72400,72400,72400,72400,12
|
|
20240913,094000,39863700,72400,72400,72400,72400,24
|
|
20240913,093900,38126100,72500,72500,72500,72500,0
|
|
20240913,093800,38126100,72500,72500,72500,72500,0
|
|
20240913,093700,38126100,72500,72500,72500,72500,0
|
|
20240913,093600,38126100,72500,72500,72500,72500,0
|
|
20240913,093500,38126100,72500,72500,72500,72500,0
|
|
20240913,093400,38126100,72500,72500,72500,72500,50
|
|
20240913,093300,34501100,72500,72500,72500,72500,0
|
|
20240913,093200,34501100,72500,72500,72500,72500,0
|
|
20240913,093100,34501100,72500,72500,72500,72500,0
|
|
20240913,093000,34501100,72500,72500,72500,72500,1
|
|
20240913,092900,34428600,72600,72600,72600,72600,0
|
|
20240913,092800,34428600,72600,72600,72600,72600,0
|
|
20240913,092700,34428600,72600,72600,72600,72600,0
|
|
20240913,092600,34428600,72600,72600,72600,72600,0
|
|
20240913,092500,34428600,72600,72600,72600,72600,0
|
|
20240913,092400,34428600,72600,72600,72600,72600,0
|
|
20240913,092300,34428600,72600,72600,72600,72600,0
|
|
20240913,092200,34428600,72600,72600,72600,72600,0
|
|
20240913,092100,34428600,72600,72600,72600,72600,56
|
|
20240913,092000,30363000,72600,72600,72600,72600,0
|
|
20240913,091900,30363000,72600,72900,72900,72600,3
|
|
20240913,091800,30144900,72500,72500,72500,72500,0
|
|
20240913,091700,30144900,72500,72500,72500,72500,1
|
|
20240913,091600,30072400,72500,72500,72500,72500,7
|
|
20240913,091500,29564900,72500,72500,72500,72500,0
|
|
20240913,091400,29564900,72500,72500,72500,72500,0
|
|
20240913,091300,29564900,72500,72600,72600,72500,121
|
|
20240913,091200,20790300,72700,72700,72700,72700,61
|
|
20240913,091100,16355600,72800,72800,72800,72800,0
|
|
20240913,091000,16355600,72800,72800,72800,72800,0
|
|
20240913,090900,16355600,72800,72800,72800,72800,5
|
|
20240913,090800,15991600,72800,72800,72800,72800,27
|
|
20240913,090700,14026000,73000,73000,73000,73000,20
|
|
20240913,090600,12566000,72900,72800,72900,72800,15
|
|
20240913,090500,11472900,72800,72800,72800,72800,52
|
|
20240913,090400,7687300,72900,72900,72900,72900,18
|
|
20240913,090300,6375100,72800,72800,72800,72800,7
|
|
20240913,090200,5865500,72600,72400,72600,72400,76
|
|
20240913,090100,362000,72400,72400,72400,72400,0
|
|
20240913,090000,362000,72400,72400,72400,72400,5
|