646 lines
34 KiB
CSV
646 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240903,194300,7514167400,69000,69000,69000,69000,2806
|
|
20240903,194200,7514167400,69000,69000,69000,69000,0
|
|
20240903,194100,7514167400,69000,69000,69000,69000,0
|
|
20240903,194000,7514167400,69000,69000,69000,69000,0
|
|
20240903,193900,7514167400,69000,69000,69000,69000,0
|
|
20240903,193800,7514167400,69000,69000,69000,69000,0
|
|
20240903,193700,7514167400,69000,69000,69000,69000,0
|
|
20240903,193600,7514167400,69000,69000,69000,69000,0
|
|
20240903,193500,7514167400,69000,69000,69000,69000,0
|
|
20240903,193400,7514167400,69000,69000,69000,69000,0
|
|
20240903,193300,7514167400,69000,69000,69000,69000,0
|
|
20240903,193200,7514167400,69000,69000,69000,69000,0
|
|
20240903,193100,7514167400,69000,69000,69000,69000,0
|
|
20240903,193000,7514167400,69000,69000,69000,69000,0
|
|
20240903,192900,7514167400,69000,69000,69000,69000,0
|
|
20240903,192800,7514167400,69000,69000,69000,69000,0
|
|
20240903,192700,7514167400,69000,69000,69000,69000,0
|
|
20240903,192600,7514167400,69000,69000,69000,69000,0
|
|
20240903,192500,7514167400,69000,69000,69000,69000,0
|
|
20240903,192400,7514167400,69000,69000,69000,69000,0
|
|
20240903,192300,7514167400,69000,69000,69000,69000,0
|
|
20240903,192200,7514167400,69000,69000,69000,69000,0
|
|
20240903,192100,7514167400,69000,69000,69000,69000,0
|
|
20240903,192000,7514167400,69000,69000,69000,69000,0
|
|
20240903,191900,7514167400,69000,69000,69000,69000,0
|
|
20240903,191800,7514167400,69000,69000,69000,69000,0
|
|
20240903,191700,7514167400,69000,69000,69000,69000,0
|
|
20240903,191600,7514167400,69000,69000,69000,69000,0
|
|
20240903,191500,7514167400,69000,69000,69000,69000,0
|
|
20240903,191400,7514167400,69000,69000,69000,69000,0
|
|
20240903,191300,7514167400,69000,69000,69000,69000,2806
|
|
20240903,191200,7514167400,69000,69000,69000,69000,0
|
|
20240903,191100,7514167400,69000,69000,69000,69000,0
|
|
20240903,191000,7514167400,69000,69000,69000,69000,0
|
|
20240903,190900,7514167400,69000,69000,69000,69000,0
|
|
20240903,190800,7514167400,69000,69000,69000,69000,0
|
|
20240903,190700,7514167400,69000,69000,69000,69000,0
|
|
20240903,190600,7514167400,69000,69000,69000,69000,0
|
|
20240903,190500,7514167400,69000,69000,69000,69000,0
|
|
20240903,190400,7514167400,69000,69000,69000,69000,0
|
|
20240903,190300,7514167400,69000,69000,69000,69000,0
|
|
20240903,190200,7514167400,69000,69000,69000,69000,0
|
|
20240903,190100,7514167400,69000,69000,69000,69000,0
|
|
20240903,190000,7514167400,69000,69000,69000,69000,0
|
|
20240903,185900,7514167400,69000,69000,69000,69000,0
|
|
20240903,185800,7514167400,69000,69000,69000,69000,0
|
|
20240903,185700,7514167400,69000,69000,69000,69000,0
|
|
20240903,185600,7514167400,69000,69000,69000,69000,0
|
|
20240903,185500,7514167400,69000,69000,69000,69000,0
|
|
20240903,185400,7514167400,69000,69000,69000,69000,0
|
|
20240903,185300,7514167400,69000,69000,69000,69000,0
|
|
20240903,185200,7514167400,69000,69000,69000,69000,0
|
|
20240903,185100,7514167400,69000,69000,69000,69000,0
|
|
20240903,185000,7514167400,69000,69000,69000,69000,0
|
|
20240903,184900,7514167400,69000,69000,69000,69000,0
|
|
20240903,184800,7514167400,69000,69000,69000,69000,0
|
|
20240903,184700,7514167400,69000,69000,69000,69000,0
|
|
20240903,184600,7514167400,69000,69000,69000,69000,0
|
|
20240903,184500,7514167400,69000,69000,69000,69000,0
|
|
20240903,184400,7514167400,69000,69000,69000,69000,0
|
|
20240903,184300,7514167400,69000,69000,69000,69000,2806
|
|
20240903,184200,7514167400,69000,69000,69000,69000,0
|
|
20240903,184100,7514167400,69000,69000,69000,69000,0
|
|
20240903,184000,7514167400,69000,69000,69000,69000,0
|
|
20240903,183900,7514167400,69000,69000,69000,69000,0
|
|
20240903,183800,7514167400,69000,69000,69000,69000,0
|
|
20240903,183700,7514167400,69000,69000,69000,69000,0
|
|
20240903,183600,7514167400,69000,69000,69000,69000,0
|
|
20240903,183500,7514167400,69000,69000,69000,69000,0
|
|
20240903,183400,7514167400,69000,69000,69000,69000,0
|
|
20240903,183300,7514167400,69000,69000,69000,69000,0
|
|
20240903,183200,7514167400,69000,69000,69000,69000,0
|
|
20240903,183100,7514167400,69000,69000,69000,69000,0
|
|
20240903,183000,7514167400,69000,69000,69000,69000,0
|
|
20240903,182900,7514167400,69000,69000,69000,69000,0
|
|
20240903,182800,7514167400,69000,69000,69000,69000,0
|
|
20240903,182700,7514167400,69000,69000,69000,69000,0
|
|
20240903,182600,7514167400,69000,69000,69000,69000,0
|
|
20240903,182500,7514167400,69000,69000,69000,69000,0
|
|
20240903,182400,7514167400,69000,69000,69000,69000,0
|
|
20240903,182300,7514167400,69000,69000,69000,69000,0
|
|
20240903,182200,7514167400,69000,69000,69000,69000,0
|
|
20240903,182100,7514167400,69000,69000,69000,69000,0
|
|
20240903,182000,7514167400,69000,69000,69000,69000,0
|
|
20240903,181900,7514167400,69000,69000,69000,69000,0
|
|
20240903,181800,7514167400,69000,69000,69000,69000,0
|
|
20240903,181700,7514167400,69000,69000,69000,69000,0
|
|
20240903,181600,7514167400,69000,69000,69000,69000,0
|
|
20240903,181500,7514167400,69000,69000,69000,69000,0
|
|
20240903,181400,7514167400,69000,69000,69000,69000,0
|
|
20240903,181300,7514167400,69000,69000,69000,69000,2806
|
|
20240903,181200,7514167400,69000,69000,69000,69000,0
|
|
20240903,181100,7514167400,69000,69000,69000,69000,0
|
|
20240903,181000,7514167400,69000,69000,69000,69000,0
|
|
20240903,180900,7514167400,69000,69000,69000,69000,0
|
|
20240903,180800,7514167400,69000,69000,69000,69000,0
|
|
20240903,180700,7514167400,69000,69000,69000,69000,0
|
|
20240903,180600,7514167400,69000,69000,69000,69000,0
|
|
20240903,180500,7514167400,69000,69000,69000,69000,0
|
|
20240903,180400,7514167400,69000,69000,69000,69000,0
|
|
20240903,180300,7514167400,69000,69000,69000,69000,0
|
|
20240903,180200,7514167400,69000,69000,69000,69000,0
|
|
20240903,180100,7514167400,69000,69000,69000,69000,0
|
|
20240903,180000,7514167400,69000,69000,69000,69000,0
|
|
20240903,175900,7514167400,69000,69000,69000,69000,0
|
|
20240903,175800,7514167400,69000,69000,69000,69000,0
|
|
20240903,175700,7514167400,69000,69000,69000,69000,0
|
|
20240903,175600,7514167400,69000,69000,69000,69000,0
|
|
20240903,175500,7514167400,69000,69000,69000,69000,0
|
|
20240903,175400,7514167400,69000,69000,69000,69000,0
|
|
20240903,175300,7514167400,69000,69000,69000,69000,0
|
|
20240903,175200,7514167400,69000,69000,69000,69000,0
|
|
20240903,175100,7514167400,69000,69000,69000,69000,0
|
|
20240903,175000,7514167400,69000,69000,69000,69000,0
|
|
20240903,174900,7514167400,69000,69000,69000,69000,0
|
|
20240903,174800,7514167400,69000,69000,69000,69000,0
|
|
20240903,174700,7514167400,69000,69000,69000,69000,0
|
|
20240903,174600,7514167400,69000,69000,69000,69000,0
|
|
20240903,174500,7514167400,69000,69000,69000,69000,0
|
|
20240903,174400,7514167400,69000,69000,69000,69000,0
|
|
20240903,174300,7514167400,69000,69000,69000,69000,2806
|
|
20240903,174200,7514167400,69000,69000,69000,69000,0
|
|
20240903,174100,7514167400,69000,69000,69000,69000,0
|
|
20240903,174000,7514167400,69000,69000,69000,69000,0
|
|
20240903,173900,7514167400,69000,69000,69000,69000,0
|
|
20240903,173800,7514167400,69000,69000,69000,69000,0
|
|
20240903,173700,7514167400,69000,69000,69000,69000,0
|
|
20240903,173600,7514167400,69000,69000,69000,69000,0
|
|
20240903,173500,7514167400,69000,69000,69000,69000,0
|
|
20240903,173400,7514167400,69000,69000,69000,69000,0
|
|
20240903,173300,7514167400,69000,69000,69000,69000,0
|
|
20240903,173200,7514167400,69000,69000,69000,69000,0
|
|
20240903,173100,7514167400,69000,69000,69000,69000,0
|
|
20240903,173000,7514167400,69000,69000,69000,69000,0
|
|
20240903,172900,7514167400,69000,69000,69000,69000,0
|
|
20240903,172800,7514167400,69000,69000,69000,69000,0
|
|
20240903,172700,7514167400,69000,69000,69000,69000,0
|
|
20240903,172600,7514167400,69000,69000,69000,69000,0
|
|
20240903,172500,7514167400,69000,69000,69000,69000,0
|
|
20240903,172400,7514167400,69000,69000,69000,69000,0
|
|
20240903,172300,7514167400,69000,69000,69000,69000,0
|
|
20240903,172200,7514167400,69000,69000,69000,69000,0
|
|
20240903,172100,7514167400,69000,69000,69000,69000,0
|
|
20240903,172000,7514167400,69000,69000,69000,69000,0
|
|
20240903,171900,7514167400,69000,69000,69000,69000,0
|
|
20240903,171800,7514167400,69000,69000,69000,69000,0
|
|
20240903,171700,7514167400,69000,69000,69000,69000,0
|
|
20240903,171600,7514167400,69000,69000,69000,69000,0
|
|
20240903,171500,7514167400,69000,69000,69000,69000,0
|
|
20240903,171400,7514167400,69000,69000,69000,69000,0
|
|
20240903,171300,7514167400,69000,69000,69000,69000,2806
|
|
20240903,171200,7514167400,69000,69000,69000,69000,0
|
|
20240903,171100,7514167400,69000,69000,69000,69000,0
|
|
20240903,171000,7514167400,69000,69000,69000,69000,0
|
|
20240903,170900,7514167400,69000,69000,69000,69000,0
|
|
20240903,170800,7514167400,69000,69000,69000,69000,0
|
|
20240903,170700,7514167400,69000,69000,69000,69000,0
|
|
20240903,170600,7514167400,69000,69000,69000,69000,0
|
|
20240903,170500,7514167400,69000,69000,69000,69000,0
|
|
20240903,170400,7514167400,69000,69000,69000,69000,0
|
|
20240903,170300,7514167400,69000,69000,69000,69000,0
|
|
20240903,170200,7514167400,69000,69000,69000,69000,0
|
|
20240903,170100,7514167400,69000,69000,69000,69000,0
|
|
20240903,170000,7514167400,69000,69000,69000,69000,0
|
|
20240903,165900,7514167400,69000,69000,69000,69000,0
|
|
20240903,165800,7514167400,69000,69000,69000,69000,0
|
|
20240903,165700,7514167400,69000,69000,69000,69000,0
|
|
20240903,165600,7514167400,69000,69000,69000,69000,0
|
|
20240903,165500,7514167400,69000,69000,69000,69000,0
|
|
20240903,165400,7514167400,69000,69000,69000,69000,0
|
|
20240903,165300,7514167400,69000,69000,69000,69000,0
|
|
20240903,165200,7514167400,69000,69000,69000,69000,0
|
|
20240903,165100,7514167400,69000,69000,69000,69000,0
|
|
20240903,165000,7514167400,69000,69000,69000,69000,0
|
|
20240903,164900,7514167400,69000,69000,69000,69000,0
|
|
20240903,164800,7514167400,69000,69000,69000,69000,0
|
|
20240903,164700,7514167400,69000,69000,69000,69000,0
|
|
20240903,164600,7514167400,69000,69000,69000,69000,0
|
|
20240903,164500,7514167400,69000,69000,69000,69000,0
|
|
20240903,164400,7514167400,69000,69000,69000,69000,0
|
|
20240903,164300,7514167400,69000,69000,69000,69000,2806
|
|
20240903,164200,7514167400,69000,69000,69000,69000,0
|
|
20240903,164100,7514167400,69000,69000,69000,69000,0
|
|
20240903,164000,7514167400,69000,69000,69000,69000,0
|
|
20240903,163900,7514167400,69000,69000,69000,69000,0
|
|
20240903,163800,7514167400,69000,69000,69000,69000,0
|
|
20240903,163700,7514167400,69000,69000,69000,69000,0
|
|
20240903,163600,7514167400,69000,69000,69000,69000,0
|
|
20240903,163500,7514167400,69000,69000,69000,69000,0
|
|
20240903,163400,7514167400,69000,69000,69000,69000,0
|
|
20240903,163300,7514167400,69000,69000,69000,69000,0
|
|
20240903,163200,7514167400,69000,69000,69000,69000,0
|
|
20240903,163100,7514167400,69000,69000,69000,69000,0
|
|
20240903,163000,7514167400,69000,69000,69000,69000,0
|
|
20240903,162900,7514167400,69000,69000,69000,69000,0
|
|
20240903,162800,7514167400,69000,69000,69000,69000,0
|
|
20240903,162700,7514167400,69000,69000,69000,69000,0
|
|
20240903,162600,7514167400,69000,69000,69000,69000,0
|
|
20240903,162500,7514167400,69000,69000,69000,69000,0
|
|
20240903,162400,7514167400,69000,69000,69000,69000,0
|
|
20240903,162300,7514167400,69000,69000,69000,69000,0
|
|
20240903,162200,7514167400,69000,69000,69000,69000,0
|
|
20240903,162100,7514167400,69000,69000,69000,69000,0
|
|
20240903,162000,7514167400,69000,69000,69000,69000,0
|
|
20240903,161900,7514167400,69000,69000,69000,69000,0
|
|
20240903,161800,7514167400,69000,69000,69000,69000,0
|
|
20240903,161700,7514167400,69000,69000,69000,69000,0
|
|
20240903,161600,7514167400,69000,69000,69000,69000,0
|
|
20240903,161500,7514167400,69000,69000,69000,69000,0
|
|
20240903,161400,7514167400,69000,69000,69000,69000,0
|
|
20240903,161300,7514167400,69000,69000,69000,69000,2806
|
|
20240903,161200,7514167400,69000,69000,69000,69000,0
|
|
20240903,161100,7514167400,69000,69000,69000,69000,0
|
|
20240903,161000,7514167400,69000,69000,69000,69000,0
|
|
20240903,160900,7514167400,69000,69000,69000,69000,0
|
|
20240903,160800,7514167400,69000,69000,69000,69000,0
|
|
20240903,160700,7514167400,69000,69000,69000,69000,0
|
|
20240903,160600,7514167400,69000,69000,69000,69000,0
|
|
20240903,160500,7514167400,69000,69000,69000,69000,0
|
|
20240903,160400,7514167400,69000,69000,69000,69000,0
|
|
20240903,160300,7514167400,69000,69000,69000,69000,0
|
|
20240903,160200,7514167400,69000,69000,69000,69000,0
|
|
20240903,160100,7514167400,69000,69000,69000,69000,0
|
|
20240903,160000,7514167400,69000,69000,69000,69000,0
|
|
20240903,155900,7514167400,69000,69000,69000,69000,0
|
|
20240903,155800,7514167400,69000,69000,69000,69000,0
|
|
20240903,155700,7514167400,69000,69000,69000,69000,0
|
|
20240903,155600,7514167400,69000,69000,69000,69000,0
|
|
20240903,155500,7514167400,69000,69000,69000,69000,0
|
|
20240903,155400,7514167400,69000,69000,69000,69000,0
|
|
20240903,155300,7514167400,69000,69000,69000,69000,0
|
|
20240903,155200,7514167400,69000,69000,69000,69000,0
|
|
20240903,155100,7514167400,69000,69000,69000,69000,0
|
|
20240903,155000,7514167400,69000,69000,69000,69000,0
|
|
20240903,154900,7514167400,69000,69000,69000,69000,0
|
|
20240903,154800,7514167400,69000,69000,69000,69000,0
|
|
20240903,154700,7514167400,69000,69000,69000,69000,0
|
|
20240903,154600,7514167400,69000,69000,69000,69000,0
|
|
20240903,154500,7514167400,69000,69000,69000,69000,0
|
|
20240903,154400,7514167400,69000,69000,69000,69000,0
|
|
20240903,154300,7514167400,69000,69000,69000,69000,2806
|
|
20240903,154200,7514167400,69000,69000,69000,69000,0
|
|
20240903,154100,7514167400,69000,69000,69000,69000,0
|
|
20240903,154000,7514167400,69000,69000,69000,69000,0
|
|
20240903,153900,7514167400,69000,69000,69000,69000,0
|
|
20240903,153800,7514167400,69000,69000,69000,69000,0
|
|
20240903,153700,7514167400,69000,69000,69000,69000,0
|
|
20240903,153600,7514167400,69000,69000,69000,69000,0
|
|
20240903,153500,7514167400,69000,69000,69000,69000,0
|
|
20240903,153400,7514167400,69000,69000,69000,69000,0
|
|
20240903,153300,7514167400,69000,69000,69000,69000,0
|
|
20240903,153200,7514167400,69000,69000,69000,69000,0
|
|
20240903,153100,7514167400,69000,69000,69000,69000,0
|
|
20240903,153000,7514167400,69000,69000,69000,69000,2806
|
|
20240903,152900,7320553400,69200,69200,69200,69200,0
|
|
20240903,152800,7320553400,69200,69200,69200,69200,0
|
|
20240903,152700,7320553400,69200,69200,69200,69200,0
|
|
20240903,152600,7320553400,69200,69200,69200,69200,0
|
|
20240903,152500,7320553400,69200,69200,69200,69200,0
|
|
20240903,152400,7320553400,69200,69200,69200,69200,0
|
|
20240903,152300,7320553400,69200,69200,69200,69200,0
|
|
20240903,152200,7320553400,69200,69200,69200,69200,0
|
|
20240903,152100,7320553400,69200,69200,69200,69200,0
|
|
20240903,152000,7320553400,69200,69200,69200,69200,0
|
|
20240903,151900,7320553400,69200,69100,69200,69100,380
|
|
20240903,151800,7294288900,69100,69200,69200,69100,252
|
|
20240903,151700,7276872700,69100,69100,69200,69100,316
|
|
20240903,151600,7255019800,69100,69200,69200,69100,436
|
|
20240903,151500,7224891400,69200,69100,69200,69100,68
|
|
20240903,151400,7220187100,69100,69100,69100,69100,143
|
|
20240903,151300,7210305800,69100,69100,69100,69100,196
|
|
20240903,151200,7196762200,69100,69100,69100,69000,521
|
|
20240903,151100,7160767600,69100,69100,69100,69100,110
|
|
20240903,151000,7153166600,69100,69100,69100,69100,89
|
|
20240903,150900,7147016700,69100,69100,69100,69000,611
|
|
20240903,150800,7104838500,69100,69100,69100,69100,69
|
|
20240903,150700,7100070600,69100,69100,69100,69100,78
|
|
20240903,150600,7094680800,69100,69100,69100,69100,66
|
|
20240903,150500,7090120200,69100,69100,69200,69100,122
|
|
20240903,150400,7081687600,69100,69100,69200,69100,241
|
|
20240903,150300,7065034400,69100,69100,69200,69100,9
|
|
20240903,150200,7064412400,69200,69200,69200,69200,158
|
|
20240903,150100,7053478800,69200,69100,69300,69100,293
|
|
20240903,150000,7033203500,69100,69100,69100,69000,379
|
|
20240903,145900,7007021400,69000,69100,69100,69000,10
|
|
20240903,145800,7006330500,69100,69100,69100,69000,334
|
|
20240903,145700,6983268100,69100,69000,69100,69000,84
|
|
20240903,145600,6977470300,69000,69100,69100,69000,1062
|
|
20240903,145500,6904086400,69100,69100,69100,69100,145
|
|
20240903,145400,6894066900,69200,69100,69200,69100,99
|
|
20240903,145300,6887224400,69200,69200,69200,69200,49
|
|
20240903,145200,6883833600,69100,69100,69100,69100,85
|
|
20240903,145100,6877960100,69100,69200,69200,69100,96
|
|
20240903,145000,6871326400,69200,69200,69200,69100,111
|
|
20240903,144900,6863650200,69100,69200,69200,69100,195
|
|
20240903,144800,6850163900,69200,69200,69200,69200,19
|
|
20240903,144700,6848849100,69200,69100,69200,69100,169
|
|
20240903,144600,6837159400,69100,69200,69200,69100,23
|
|
20240903,144500,6835568000,69200,69200,69200,69200,159
|
|
20240903,144400,6824565200,69200,69200,69200,69200,36
|
|
20240903,144300,6822074000,69200,69200,69200,69200,87
|
|
20240903,144200,6816053600,69300,69300,69300,69300,1
|
|
20240903,144100,6815984300,69300,69200,69300,69200,125
|
|
20240903,144000,6807334200,69200,69200,69200,69200,18
|
|
20240903,143900,6806088600,69200,69200,69200,69200,153
|
|
20240903,143800,6795501000,69200,69200,69300,69200,592
|
|
20240903,143700,6754534400,69200,69200,69300,69200,23
|
|
20240903,143600,6752940900,69200,69100,69200,69100,375
|
|
20240903,143500,6726993900,69200,69200,69200,69100,146
|
|
20240903,143400,6716902900,69200,69400,69400,69200,1871
|
|
20240903,143300,6587336700,69400,69400,69400,69400,8
|
|
20240903,143200,6586781500,69400,69400,69400,69400,1
|
|
20240903,143100,6586712100,69400,69300,69400,69300,2
|
|
20240903,143000,6586573400,69400,69400,69400,69300,41
|
|
20240903,142900,6583728700,69400,69400,69400,69400,43
|
|
20240903,142800,6580744500,69400,69400,69400,69400,19
|
|
20240903,142700,6579425900,69400,69300,69400,69300,34
|
|
20240903,142600,6577069300,69300,69300,69300,69300,23
|
|
20240903,142500,6575475400,69400,69300,69400,69300,95
|
|
20240903,142400,6568885900,69400,69400,69400,69300,15
|
|
20240903,142300,6567845200,69300,69400,69400,69300,527
|
|
20240903,142200,6531313400,69400,69400,69400,69300,442
|
|
20240903,142100,6500640500,69500,69500,69500,69500,1
|
|
20240903,142000,6500571000,69400,69400,69400,69400,16
|
|
20240903,141900,6499460600,69500,69500,69500,69500,19
|
|
20240903,141800,6498140100,69500,69500,69500,69500,16
|
|
20240903,141700,6497028100,69500,69500,69500,69500,51
|
|
20240903,141600,6493483600,69500,69500,69500,69400,17
|
|
20240903,141500,6492302600,69400,69500,69500,69400,81
|
|
20240903,141400,6486676300,69500,69500,69500,69500,2
|
|
20240903,141300,6486537300,69500,69500,69500,69500,1
|
|
20240903,141200,6486467800,69500,69500,69500,69500,44
|
|
20240903,141100,6483409800,69500,69500,69500,69500,266
|
|
20240903,141000,6464922800,69400,69500,69500,69400,76
|
|
20240903,140900,6459641300,69500,69400,69500,69400,28
|
|
20240903,140800,6457697000,69400,69400,69400,69400,51
|
|
20240903,140700,6454157600,69500,69500,69500,69500,12
|
|
20240903,140600,6453323600,69500,69300,69500,69300,6
|
|
20240903,140500,6452907500,69600,69600,69600,69600,0
|
|
20240903,140400,6452907500,69600,69600,69600,69600,1
|
|
20240903,140300,6452837900,69600,69300,69600,69300,8
|
|
20240903,140200,6452283200,69300,69600,69600,69300,4
|
|
20240903,140100,6452005400,69300,69400,69600,69300,525
|
|
20240903,140000,6415573200,69400,69500,69500,69400,185
|
|
20240903,135900,6402716300,69500,69500,69500,69500,90
|
|
20240903,135800,6396461300,69400,69600,69600,69400,51
|
|
20240903,135700,6392914800,69500,69500,69500,69500,220
|
|
20240903,135600,6377624800,69400,69400,69400,69300,37
|
|
20240903,135500,6375057300,69300,69300,69300,69300,4
|
|
20240903,135400,6374780100,69300,69200,69400,69200,14
|
|
20240903,135300,6373810700,69200,69300,69400,69200,1278
|
|
20240903,135200,6285228600,69400,69400,69400,69300,22
|
|
20240903,135100,6283702400,69400,69300,69400,69200,67
|
|
20240903,135000,6279064800,69300,69300,69400,69300,14
|
|
20240903,134900,6278094500,69300,69200,69300,69200,36
|
|
20240903,134800,6275600400,69100,69400,69400,69100,1443
|
|
20240903,134700,6175743400,69400,69500,69500,69400,13
|
|
20240903,134600,6174840200,69500,69500,69500,69500,18
|
|
20240903,134500,6173589200,69500,69500,69500,69500,123
|
|
20240903,134400,6165040700,69500,69500,69500,69500,100
|
|
20240903,134300,6158090700,69500,69500,69500,69500,80
|
|
20240903,134200,6152530700,69500,69500,69500,69300,5023
|
|
20240903,134100,5804102000,69600,69500,69600,69500,490
|
|
20240903,134000,5770046800,69500,69600,69600,69500,230
|
|
20240903,133900,5754057800,69500,69600,69600,69500,6
|
|
20240903,133800,5753640300,69500,69600,69600,69500,150
|
|
20240903,133700,5743211900,69600,69600,69600,69600,21
|
|
20240903,133600,5741750300,69600,69600,69600,69600,6
|
|
20240903,133500,5741332700,69600,69600,69600,69600,71
|
|
20240903,133400,5736391100,69600,69600,69600,69600,1
|
|
20240903,133300,5736321500,69600,69600,69600,69600,106
|
|
20240903,133200,5728943900,69600,69500,69600,69500,147
|
|
20240903,133100,5718726700,69500,69600,69600,69500,1039
|
|
20240903,133000,5646442300,69600,69600,69600,69500,325
|
|
20240903,132900,5623852300,69600,69600,69600,69600,43
|
|
20240903,132800,5620859500,69600,69700,69700,69600,8
|
|
20240903,132700,5620302100,69600,69600,69600,69600,329
|
|
20240903,132600,5597403700,69600,69600,69600,69600,13
|
|
20240903,132500,5596498900,69600,69600,69600,69600,290
|
|
20240903,132400,5576314900,69600,69600,69600,69500,149
|
|
20240903,132300,5565951400,69500,69600,69600,69500,55
|
|
20240903,132200,5562125500,69600,69600,69600,69600,105
|
|
20240903,132100,5554817500,69500,69600,69700,69500,602
|
|
20240903,132000,5512918300,69600,69700,69700,69600,11
|
|
20240903,131900,5512151700,69700,69700,69700,69700,26
|
|
20240903,131800,5510339500,69700,69700,69700,69700,274
|
|
20240903,131700,5491241700,69700,69800,69800,69700,103
|
|
20240903,131600,5484052400,69800,69800,69800,69800,239
|
|
20240903,131500,5467370200,69800,69800,69800,69800,17
|
|
20240903,131400,5466183600,69700,69800,69800,69700,3
|
|
20240903,131300,5465974300,69800,69800,69800,69800,171
|
|
20240903,131200,5454038500,69800,69800,69800,69800,85
|
|
20240903,131100,5448105500,69800,69800,69800,69800,60
|
|
20240903,131000,5443917500,69700,69700,69700,69700,1
|
|
20240903,130900,5443847800,69700,69700,69800,69700,186
|
|
20240903,130800,5430868800,69700,69700,69700,69700,19
|
|
20240903,130700,5429544500,69700,69700,69800,69700,19
|
|
20240903,130600,5428218700,69700,69700,69800,69700,81
|
|
20240903,130500,5422572800,69700,69700,69700,69700,7
|
|
20240903,130400,5422084900,69700,69700,69700,69700,29
|
|
20240903,130300,5420063600,69800,69800,69800,69800,53
|
|
20240903,130200,5416364200,69800,69800,69800,69800,57
|
|
20240903,130100,5412385600,69800,69800,69800,69800,14
|
|
20240903,130000,5411408400,69800,69800,69800,69800,82
|
|
20240903,125900,5405684800,69800,69800,69800,69700,198
|
|
20240903,125800,5391866200,69800,69800,69800,69800,0
|
|
20240903,125700,5391866200,69800,69700,69800,69700,91
|
|
20240903,125600,5385515500,69700,69700,69700,69700,1
|
|
20240903,125500,5385445800,69700,69800,69800,69700,3
|
|
20240903,125400,5385236600,69800,69800,69800,69800,316
|
|
20240903,125300,5363179800,69700,69700,69700,69700,50
|
|
20240903,125200,5359694800,69700,69700,69800,69700,19
|
|
20240903,125100,5358370100,69800,69700,69800,69700,38
|
|
20240903,125000,5355717800,69700,69800,69800,69700,33
|
|
20240903,124900,5353416600,69800,69800,69800,69800,3
|
|
20240903,124800,5353207200,69700,69700,69700,69700,36
|
|
20240903,124700,5350698000,69600,69600,69600,69600,64
|
|
20240903,124600,5346243600,69600,69600,69600,69600,0
|
|
20240903,124500,5346243600,69600,69600,69600,69600,1
|
|
20240903,124400,5346174000,69600,69600,69600,69600,0
|
|
20240903,124300,5346174000,69600,69700,69700,69600,7
|
|
20240903,124200,5345686200,69700,69700,69700,69700,54
|
|
20240903,124100,5341922400,69700,69600,69700,69600,133
|
|
20240903,124000,5332652600,69600,69600,69600,69600,13
|
|
20240903,123900,5331747800,69600,69600,69600,69600,485
|
|
20240903,123800,5297991800,69500,69500,69600,69500,77
|
|
20240903,123700,5292639700,69500,69500,69500,69500,170
|
|
20240903,123600,5280824700,69500,69600,69600,69500,10
|
|
20240903,123500,5280128800,69600,69500,69600,69500,226
|
|
20240903,123400,5264421200,69600,69500,69600,69500,1081
|
|
20240903,123300,5189238100,69600,69500,69600,69500,76
|
|
20240903,123200,5183954900,69500,69500,69600,69500,170
|
|
20240903,123100,5172139800,69600,69600,69600,69600,66
|
|
20240903,123000,5167546200,69600,69600,69600,69600,32
|
|
20240903,122900,5165319000,69600,69600,69600,69500,234
|
|
20240903,122800,5149052900,69600,69700,69700,69600,150
|
|
20240903,122700,5138612700,69600,69600,69600,69600,43
|
|
20240903,122600,5135619900,69700,69600,69700,69600,268
|
|
20240903,122500,5116967000,69600,69600,69600,69600,144
|
|
20240903,122400,5106944600,69600,69600,69700,69600,1489
|
|
20240903,122300,5003310100,69700,69700,69700,69600,15
|
|
20240903,122200,5002265800,69600,69700,69700,69600,133
|
|
20240903,122100,4993005400,69600,69700,69700,69600,95
|
|
20240903,122000,4986385900,69600,69700,69700,69600,14
|
|
20240903,121900,4985410200,69700,69700,69700,69600,227
|
|
20240903,121800,4969588400,69600,69600,69600,69600,23
|
|
20240903,121700,4967987600,69600,69600,69600,69600,1
|
|
20240903,121600,4967918000,69600,69700,69700,69600,12
|
|
20240903,121500,4967082600,69600,69600,69700,69600,285
|
|
20240903,121400,4947244600,69600,69700,69700,69600,36
|
|
20240903,121300,4944735800,69700,69700,69700,69700,8
|
|
20240903,121200,4944178200,69700,69600,69700,69600,459
|
|
20240903,121100,4912229000,69600,69600,69600,69600,16
|
|
20240903,121000,4911115400,69700,69700,69700,69700,34
|
|
20240903,120900,4908745600,69600,69700,69700,69600,36
|
|
20240903,120800,4906237100,69700,69700,69700,69700,3
|
|
20240903,120700,4906028000,69700,69700,69700,69700,503
|
|
20240903,120600,4870968900,69700,69700,69700,69700,118
|
|
20240903,120500,4862744300,69700,69700,69700,69700,155
|
|
20240903,120400,4851940800,69700,69700,69700,69700,50
|
|
20240903,120300,4848455800,69700,69800,69800,69700,4
|
|
20240903,120200,4848176700,69800,69800,69800,69800,2
|
|
20240903,120100,4848037100,69700,69800,69800,69700,198
|
|
20240903,120000,4834236300,69800,69800,69800,69800,11
|
|
20240903,115900,4833468500,69800,69800,69800,69800,0
|
|
20240903,115800,4833468500,69800,69800,69800,69800,147
|
|
20240903,115700,4823207900,69800,69800,69800,69800,134
|
|
20240903,115600,4813854700,69800,69800,69800,69800,123
|
|
20240903,115500,4805269300,69800,69700,69800,69700,44
|
|
20240903,115400,4802198500,69800,69800,69800,69800,12
|
|
20240903,115300,4801360900,69700,69700,69700,69700,20
|
|
20240903,115200,4799966900,69700,69700,69700,69700,49
|
|
20240903,115100,4796551600,69700,69700,69700,69700,792
|
|
20240903,115000,4741349200,69600,69600,69600,69600,73
|
|
20240903,114900,4736268400,69600,69800,69800,69600,394
|
|
20240903,114800,4708816200,69800,69800,69900,69700,663
|
|
20240903,114700,4662548700,69900,69800,69900,69800,55
|
|
20240903,114600,4658708700,69900,69900,69900,69900,5
|
|
20240903,114500,4658359200,69900,69900,69900,69900,10
|
|
20240903,114400,4657660200,69900,69900,69900,69800,27
|
|
20240903,114300,4655774700,69900,69900,69900,69900,2
|
|
20240903,114200,4655634900,69800,69800,69800,69800,66
|
|
20240903,114100,4651028100,69800,69800,69800,69800,2
|
|
20240903,114000,4650888500,69900,69800,69900,69800,18
|
|
20240903,113900,4649631300,69900,69900,69900,69900,31
|
|
20240903,113800,4647464400,69900,69900,69900,69900,10
|
|
20240903,113700,4646765400,69800,69800,69800,69800,195
|
|
20240903,113600,4633154400,69800,69800,69800,69800,8
|
|
20240903,113500,4632596000,69900,69900,69900,69900,252
|
|
20240903,113400,4614981200,70000,70000,70000,70000,617
|
|
20240903,113300,4571791200,70100,70000,70100,70000,52
|
|
20240903,113200,4568149800,70000,70000,70000,70000,161
|
|
20240903,113100,4556879800,70000,70000,70100,70000,122
|
|
20240903,113000,4548337800,70000,70000,70000,70000,102
|
|
20240903,112900,4541197800,70100,70100,70100,70100,1
|
|
20240903,112800,4541127700,70100,70100,70100,70100,0
|
|
20240903,112700,4541127700,70100,70100,70100,70100,277
|
|
20240903,112600,4521710000,70100,70100,70100,70100,51
|
|
20240903,112500,4518134900,70100,70200,70200,70100,12
|
|
20240903,112400,4517293600,70200,70300,70300,70200,281
|
|
20240903,112300,4497566800,70300,70300,70300,70300,132
|
|
20240903,112200,4488287200,70300,70300,70300,70300,54
|
|
20240903,112100,4484491000,70300,70300,70300,70300,0
|
|
20240903,112000,4484491000,70300,70300,70300,70300,16
|
|
20240903,111900,4483366200,70300,70300,70300,70200,111
|
|
20240903,111800,4475563000,70300,70300,70400,70300,8
|
|
20240903,111700,4475000500,70400,70400,70400,70300,320
|
|
20240903,111600,4452500100,70500,70400,70500,70400,446
|
|
20240903,111500,4421087100,70500,70300,70500,70300,733
|
|
20240903,111400,4369486300,70300,70300,70300,70300,184
|
|
20240903,111300,4356551100,70300,70200,70300,70200,628
|
|
20240903,111200,4312459400,70200,70200,70200,70200,63
|
|
20240903,111100,4308036800,70200,70200,70200,70200,2
|
|
20240903,111000,4307896400,70100,70100,70100,70000,708
|
|
20240903,110900,4258265800,70100,70200,70200,70100,108
|
|
20240903,110800,4250687200,70200,70300,70300,70200,96
|
|
20240903,110700,4243946900,70200,70000,70200,70000,776
|
|
20240903,110600,4189601800,69900,69900,69900,69900,208
|
|
20240903,110500,4175062600,69900,69900,69900,69900,22
|
|
20240903,110400,4173524800,69900,69900,69900,69900,15
|
|
20240903,110300,4172476300,69900,69800,70000,69800,238
|
|
20240903,110200,4155829500,69800,69800,69900,69800,89
|
|
20240903,110100,4149617200,69900,69800,69900,69800,289
|
|
20240903,110000,4129417000,69900,69900,69900,69800,8
|
|
20240903,105900,4128858100,69900,69900,69900,69900,3
|
|
20240903,105800,4128648400,69900,69800,69900,69800,16
|
|
20240903,105700,4127531000,69700,69700,69700,69700,20
|
|
20240903,105600,4126137000,69700,69700,69700,69700,26
|
|
20240903,105500,4124324800,69700,69700,69700,69700,1
|
|
20240903,105400,4124255100,69700,69800,69800,69700,175
|
|
20240903,105300,4112056200,69700,69700,69700,69700,51
|
|
20240903,105200,4108501500,69800,69800,69800,69800,7
|
|
20240903,105100,4108012900,69800,69800,69800,69800,56
|
|
20240903,105000,4104104100,69800,69800,69800,69800,55
|
|
20240903,104900,4100265100,69700,69800,69800,69700,18
|
|
20240903,104800,4099010300,69800,69800,69800,69800,14
|
|
20240903,104700,4098033100,69800,69600,69800,69600,474
|
|
20240903,104600,4065030500,69600,69500,69600,69500,21
|
|
20240903,104500,4063569800,69500,69600,69600,69500,175
|
|
20240903,104400,4051403300,69600,69600,69700,69600,1481
|
|
20240903,104300,3948324200,69600,69800,69800,69600,831
|
|
20240903,104200,3890334200,69800,69800,69800,69800,7
|
|
20240903,104100,3889845600,69900,69800,69900,69800,73
|
|
20240903,104000,3884747300,69900,69800,69900,69800,21
|
|
20240903,103900,3883280100,69800,69900,69900,69800,110
|
|
20240903,103800,3875592100,69800,69900,69900,69800,12
|
|
20240903,103700,3874753400,69900,69800,69900,69800,44
|
|
20240903,103600,3871681100,69800,69800,69800,69800,186
|
|
20240903,103500,3858698300,69800,69700,69800,69700,533
|
|
20240903,103400,3821543100,69800,69700,69800,69700,214
|
|
20240903,103300,3806616000,69800,69900,69900,69700,1051
|
|
20240903,103200,3733308300,69900,69800,69900,69800,127
|
|
20240903,103100,3724443000,69800,69800,69800,69800,93
|
|
20240903,103000,3717951600,69800,69900,70000,69800,281
|
|
20240903,102900,3698308400,70000,70000,70000,70000,5
|
|
20240903,102800,3697958400,70000,69900,70000,69900,67
|
|
20240903,102700,3693270100,69900,69900,69900,69900,2
|
|
20240903,102600,3693130300,69900,69900,70000,69900,128
|
|
20240903,102500,3684183000,69800,69800,69900,69800,368
|
|
20240903,102400,3658480600,69800,69800,69900,69800,169
|
|
20240903,102300,3646682700,69900,69800,69900,69800,64
|
|
20240903,102200,3642214900,69800,69900,69900,69800,332
|
|
20240903,102100,3619037900,69900,69900,69900,69800,62
|
|
20240903,102000,3614706100,69900,69900,69900,69900,102
|
|
20240903,101900,3607576300,69900,69900,69900,69900,438
|
|
20240903,101800,3576960100,70000,70100,70100,70000,204
|
|
20240903,101700,3562673000,70100,70100,70100,70000,31
|
|
20240903,101600,3560500900,70100,69900,70100,69900,120
|
|
20240903,101500,3552103300,69900,70000,70000,69900,51
|
|
20240903,101400,3548533700,70000,70000,70000,70000,24
|
|
20240903,101300,3546853700,69900,70000,70000,69900,1341
|
|
20240903,101200,3453117500,70000,70100,70100,70000,62
|
|
20240903,101100,3448777400,70100,70000,70100,70000,402
|
|
20240903,101000,3420636600,70000,70000,70100,70000,118
|
|
20240903,100900,3412376400,70000,70000,70000,70000,46
|
|
20240903,100800,3409156400,70000,70100,70100,70000,182
|
|
20240903,100700,3396414300,70100,70100,70100,70000,76
|
|
20240903,100600,3391092400,70100,70100,70100,70000,497
|
|
20240903,100500,3356252900,70100,70000,70100,70000,32
|
|
20240903,100400,3354010800,70000,70100,70100,70000,29
|
|
20240903,100300,3351980100,70000,70100,70100,70000,76
|
|
20240903,100200,3346655800,70000,70100,70100,70000,68
|
|
20240903,100100,3341889500,70100,70000,70100,70000,56
|
|
20240903,100000,3337968100,70000,69900,70000,69900,96
|
|
20240903,095900,3331249600,69900,69900,70000,69900,31
|
|
20240903,095800,3329080700,70000,70000,70000,70000,65
|
|
20240903,095700,3324530700,70000,70100,70100,70000,232
|
|
20240903,095600,3308289100,70000,70000,70100,69900,564
|
|
20240903,095500,3268808900,70000,70000,70000,69900,282
|
|
20240903,095400,3249071300,70000,70100,70100,70000,135
|
|
20240903,095300,3239620300,70100,70000,70100,69900,205
|
|
20240903,095200,3225278000,70000,70000,70100,70000,364
|
|
20240903,095100,3199797000,69900,70100,70100,69900,1000
|
|
20240903,095000,3129793400,70100,70200,70200,70100,356
|
|
20240903,094900,3104837100,70200,70200,70200,70200,200
|
|
20240903,094800,3090797100,70200,70300,70300,70200,484
|
|
20240903,094700,3056818700,70300,70100,70300,70100,122
|
|
20240903,094600,3048253300,70100,70100,70300,70100,503
|
|
20240903,094500,3012992300,70100,70400,70400,70100,2191
|
|
20240903,094400,2859235900,70400,70400,70400,70400,14
|
|
20240903,094300,2858250300,70300,70400,70400,70300,326
|
|
20240903,094200,2835330500,70400,70500,70600,70300,1740
|
|
20240903,094100,2712737200,70500,70500,70500,70400,530
|
|
20240903,094000,2675372900,70500,70500,70500,70400,197
|
|
20240903,093900,2661500700,70500,70500,70500,70400,128
|
|
20240903,093800,2652483900,70500,70600,70600,70400,1139
|
|
20240903,093700,2572185400,70500,70600,70600,70500,131
|
|
20240903,093600,2562946600,70600,70800,70800,70500,891
|
|
20240903,093500,2499998500,70800,70800,70800,70600,900
|
|
20240903,093400,2436355400,70800,70800,70900,70700,1185
|
|
20240903,093300,2352439000,70900,70600,70900,70400,3706
|
|
20240903,093200,2090781100,70600,70300,70600,70200,4112
|
|
20240903,093100,1801309300,70300,70200,70300,70200,484
|
|
20240903,093000,1767312900,70200,70100,70200,70100,1079
|
|
20240903,092900,1691640700,70200,70100,70200,70000,482
|
|
20240903,092800,1657841100,70100,70100,70100,70000,77
|
|
20240903,092700,1652444400,70100,70200,70200,70000,212
|
|
20240903,092600,1637587400,70100,69900,70200,69800,2417
|
|
20240903,092500,1468285600,70000,69800,70000,69800,841
|
|
20240903,092400,1409535800,69800,69800,69800,69700,263
|
|
20240903,092300,1391178600,69700,69800,69800,69700,125
|
|
20240903,092200,1382461700,69800,69800,69800,69700,119
|
|
20240903,092100,1374165400,69800,69700,69800,69600,440
|
|
20240903,092000,1343504600,69700,69800,69800,69700,254
|
|
20240903,091900,1325786300,69800,69800,69800,69700,169
|
|
20240903,091800,1313995100,69800,69800,69800,69700,222
|
|
20240903,091700,1298499600,69800,69800,69800,69700,240
|
|
20240903,091600,1281757700,69800,69800,69800,69500,993
|
|
20240903,091500,1212562200,69800,69900,69900,69700,419
|
|
20240903,091400,1183299700,69900,69900,69900,69800,731
|
|
20240903,091300,1132203000,69800,69900,69900,69800,456
|
|
20240903,091200,1100334300,69900,69800,69900,69700,780
|
|
20240903,091100,1045884200,69800,69800,69800,69700,1337
|
|
20240903,091000,952661400,69800,69800,69800,69700,1028
|
|
20240903,090900,880927100,69800,69800,69800,69700,2263
|
|
20240903,090800,722977900,69800,69800,70000,69700,1368
|
|
20240903,090700,627405400,69800,69300,69800,69200,1509
|
|
20240903,090600,522514900,69300,69300,69400,69200,677
|
|
20240903,090500,475585000,69200,69300,69400,69100,925
|
|
20240903,090400,411504300,69300,69400,69500,69300,807
|
|
20240903,090300,355500000,69500,69400,69500,69300,826
|
|
20240903,090200,298151800,69300,69200,69300,69100,685
|
|
20240903,090100,250684400,69200,69100,69200,69000,1550
|
|
20240903,090000,143573300,69200,69300,69300,69100,2067
|