594 lines
31 KiB
CSV
594 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,185100,1069532200,55400,55400,55400,55400,2358
|
|
20240902,185000,1069532200,55400,55400,55400,55400,0
|
|
20240902,184900,1069532200,55400,55400,55400,55400,0
|
|
20240902,184800,1069532200,55400,55400,55400,55400,0
|
|
20240902,184700,1069532200,55400,55400,55400,55400,0
|
|
20240902,184600,1069532200,55400,55400,55400,55400,0
|
|
20240902,184500,1069532200,55400,55400,55400,55400,0
|
|
20240902,184400,1069532200,55400,55400,55400,55400,0
|
|
20240902,184300,1069532200,55400,55400,55400,55400,0
|
|
20240902,184200,1069532200,55400,55400,55400,55400,0
|
|
20240902,184100,1069532200,55400,55400,55400,55400,0
|
|
20240902,184000,1069532200,55400,55400,55400,55400,0
|
|
20240902,183900,1069532200,55400,55400,55400,55400,0
|
|
20240902,183800,1069532200,55400,55400,55400,55400,0
|
|
20240902,183700,1069532200,55400,55400,55400,55400,0
|
|
20240902,183600,1069532200,55400,55400,55400,55400,0
|
|
20240902,183500,1069532200,55400,55400,55400,55400,0
|
|
20240902,183400,1069532200,55400,55400,55400,55400,0
|
|
20240902,183300,1069532200,55400,55400,55400,55400,0
|
|
20240902,183200,1069532200,55400,55400,55400,55400,0
|
|
20240902,183100,1069532200,55400,55400,55400,55400,0
|
|
20240902,183000,1069532200,55400,55400,55400,55400,0
|
|
20240902,182900,1069532200,55400,55400,55400,55400,0
|
|
20240902,182800,1069532200,55400,55400,55400,55400,0
|
|
20240902,182700,1069532200,55400,55400,55400,55400,0
|
|
20240902,182600,1069532200,55400,55400,55400,55400,0
|
|
20240902,182500,1069532200,55400,55400,55400,55400,0
|
|
20240902,182400,1069532200,55400,55400,55400,55400,0
|
|
20240902,182300,1069532200,55400,55400,55400,55400,0
|
|
20240902,182200,1069532200,55400,55400,55400,55400,0
|
|
20240902,182100,1069532200,55400,55400,55400,55400,2358
|
|
20240902,182000,1069532200,55400,55400,55400,55400,0
|
|
20240902,181900,1069532200,55400,55400,55400,55400,0
|
|
20240902,181800,1069532200,55400,55400,55400,55400,0
|
|
20240902,181700,1069532200,55400,55400,55400,55400,0
|
|
20240902,181600,1069532200,55400,55400,55400,55400,0
|
|
20240902,181500,1069532200,55400,55400,55400,55400,0
|
|
20240902,181400,1069532200,55400,55400,55400,55400,0
|
|
20240902,181300,1069532200,55400,55400,55400,55400,0
|
|
20240902,181200,1069532200,55400,55400,55400,55400,0
|
|
20240902,181100,1069532200,55400,55400,55400,55400,0
|
|
20240902,181000,1069532200,55400,55400,55400,55400,0
|
|
20240902,180900,1069532200,55400,55400,55400,55400,0
|
|
20240902,180800,1069532200,55400,55400,55400,55400,0
|
|
20240902,180700,1069532200,55400,55400,55400,55400,0
|
|
20240902,180600,1069532200,55400,55400,55400,55400,0
|
|
20240902,180500,1069532200,55400,55400,55400,55400,0
|
|
20240902,180400,1069532200,55400,55400,55400,55400,0
|
|
20240902,180300,1069532200,55400,55400,55400,55400,0
|
|
20240902,180200,1069532200,55400,55400,55400,55400,0
|
|
20240902,180100,1069532200,55400,55400,55400,55400,0
|
|
20240902,180000,1069532200,55400,55400,55400,55400,0
|
|
20240902,175900,1069532200,55400,55400,55400,55400,0
|
|
20240902,175800,1069532200,55400,55400,55400,55400,0
|
|
20240902,175700,1069532200,55400,55400,55400,55400,0
|
|
20240902,175600,1069532200,55400,55400,55400,55400,0
|
|
20240902,175500,1069532200,55400,55400,55400,55400,0
|
|
20240902,175400,1069532200,55400,55400,55400,55400,0
|
|
20240902,175300,1069532200,55400,55400,55400,55400,0
|
|
20240902,175200,1069532200,55400,55400,55400,55400,0
|
|
20240902,175100,1069532200,55400,55400,55400,55400,2358
|
|
20240902,175000,1069532200,55400,55400,55400,55400,0
|
|
20240902,174900,1069532200,55400,55400,55400,55400,0
|
|
20240902,174800,1069532200,55400,55400,55400,55400,0
|
|
20240902,174700,1069532200,55400,55400,55400,55400,0
|
|
20240902,174600,1069532200,55400,55400,55400,55400,0
|
|
20240902,174500,1069532200,55400,55400,55400,55400,0
|
|
20240902,174400,1069532200,55400,55400,55400,55400,0
|
|
20240902,174300,1069532200,55400,55400,55400,55400,0
|
|
20240902,174200,1069532200,55400,55400,55400,55400,0
|
|
20240902,174100,1069532200,55400,55400,55400,55400,0
|
|
20240902,174000,1069532200,55400,55400,55400,55400,0
|
|
20240902,173900,1069532200,55400,55400,55400,55400,0
|
|
20240902,173800,1069532200,55400,55400,55400,55400,0
|
|
20240902,173700,1069532200,55400,55400,55400,55400,0
|
|
20240902,173600,1069532200,55400,55400,55400,55400,0
|
|
20240902,173500,1069532200,55400,55400,55400,55400,0
|
|
20240902,173400,1069532200,55400,55400,55400,55400,0
|
|
20240902,173300,1069532200,55400,55400,55400,55400,0
|
|
20240902,173200,1069532200,55400,55400,55400,55400,0
|
|
20240902,173100,1069532200,55400,55400,55400,55400,0
|
|
20240902,173000,1069532200,55400,55400,55400,55400,0
|
|
20240902,172900,1069532200,55400,55400,55400,55400,0
|
|
20240902,172800,1069532200,55400,55400,55400,55400,0
|
|
20240902,172700,1069532200,55400,55400,55400,55400,0
|
|
20240902,172600,1069532200,55400,55400,55400,55400,0
|
|
20240902,172500,1069532200,55400,55400,55400,55400,0
|
|
20240902,172400,1069532200,55400,55400,55400,55400,0
|
|
20240902,172300,1069532200,55400,55400,55400,55400,0
|
|
20240902,172200,1069532200,55400,55400,55400,55400,0
|
|
20240902,172100,1069532200,55400,55400,55400,55400,2358
|
|
20240902,172000,1069532200,55400,55400,55400,55400,0
|
|
20240902,171900,1069532200,55400,55400,55400,55400,0
|
|
20240902,171800,1069532200,55400,55400,55400,55400,0
|
|
20240902,171700,1069532200,55400,55400,55400,55400,0
|
|
20240902,171600,1069532200,55400,55400,55400,55400,0
|
|
20240902,171500,1069532200,55400,55400,55400,55400,0
|
|
20240902,171400,1069532200,55400,55400,55400,55400,0
|
|
20240902,171300,1069532200,55400,55400,55400,55400,0
|
|
20240902,171200,1069532200,55400,55400,55400,55400,0
|
|
20240902,171100,1069532200,55400,55400,55400,55400,0
|
|
20240902,171000,1069532200,55400,55400,55400,55400,0
|
|
20240902,170900,1069532200,55400,55400,55400,55400,0
|
|
20240902,170800,1069532200,55400,55400,55400,55400,0
|
|
20240902,170700,1069532200,55400,55400,55400,55400,0
|
|
20240902,170600,1069532200,55400,55400,55400,55400,0
|
|
20240902,170500,1069532200,55400,55400,55400,55400,0
|
|
20240902,170400,1069532200,55400,55400,55400,55400,0
|
|
20240902,170300,1069532200,55400,55400,55400,55400,0
|
|
20240902,170200,1069532200,55400,55400,55400,55400,0
|
|
20240902,170100,1069532200,55400,55400,55400,55400,0
|
|
20240902,170000,1069532200,55400,55400,55400,55400,0
|
|
20240902,165900,1069532200,55400,55400,55400,55400,0
|
|
20240902,165800,1069532200,55400,55400,55400,55400,0
|
|
20240902,165700,1069532200,55400,55400,55400,55400,0
|
|
20240902,165600,1069532200,55400,55400,55400,55400,0
|
|
20240902,165500,1069532200,55400,55400,55400,55400,0
|
|
20240902,165400,1069532200,55400,55400,55400,55400,0
|
|
20240902,165300,1069532200,55400,55400,55400,55400,0
|
|
20240902,165200,1069532200,55400,55400,55400,55400,0
|
|
20240902,165100,1069532200,55400,55400,55400,55400,2358
|
|
20240902,165000,1069532200,55400,55400,55400,55400,0
|
|
20240902,164900,1069532200,55400,55400,55400,55400,0
|
|
20240902,164800,1069532200,55400,55400,55400,55400,0
|
|
20240902,164700,1069532200,55400,55400,55400,55400,0
|
|
20240902,164600,1069532200,55400,55400,55400,55400,0
|
|
20240902,164500,1069532200,55400,55400,55400,55400,0
|
|
20240902,164400,1069532200,55400,55400,55400,55400,0
|
|
20240902,164300,1069532200,55400,55400,55400,55400,0
|
|
20240902,164200,1069532200,55400,55400,55400,55400,0
|
|
20240902,164100,1069532200,55400,55400,55400,55400,0
|
|
20240902,164000,1069532200,55400,55400,55400,55400,0
|
|
20240902,163900,1069532200,55400,55400,55400,55400,0
|
|
20240902,163800,1069532200,55400,55400,55400,55400,0
|
|
20240902,163700,1069532200,55400,55400,55400,55400,0
|
|
20240902,163600,1069532200,55400,55400,55400,55400,0
|
|
20240902,163500,1069532200,55400,55400,55400,55400,0
|
|
20240902,163400,1069532200,55400,55400,55400,55400,0
|
|
20240902,163300,1069532200,55400,55400,55400,55400,0
|
|
20240902,163200,1069532200,55400,55400,55400,55400,0
|
|
20240902,163100,1069532200,55400,55400,55400,55400,0
|
|
20240902,163000,1069532200,55400,55400,55400,55400,0
|
|
20240902,162900,1069532200,55400,55400,55400,55400,0
|
|
20240902,162800,1069532200,55400,55400,55400,55400,0
|
|
20240902,162700,1069532200,55400,55400,55400,55400,0
|
|
20240902,162600,1069532200,55400,55400,55400,55400,0
|
|
20240902,162500,1069532200,55400,55400,55400,55400,0
|
|
20240902,162400,1069532200,55400,55400,55400,55400,0
|
|
20240902,162300,1069532200,55400,55400,55400,55400,0
|
|
20240902,162200,1069532200,55400,55400,55400,55400,0
|
|
20240902,162100,1069532200,55400,55400,55400,55400,2358
|
|
20240902,162000,1069532200,55400,55400,55400,55400,0
|
|
20240902,161900,1069532200,55400,55400,55400,55400,0
|
|
20240902,161800,1069532200,55400,55400,55400,55400,0
|
|
20240902,161700,1069532200,55400,55400,55400,55400,0
|
|
20240902,161600,1069532200,55400,55400,55400,55400,0
|
|
20240902,161500,1069532200,55400,55400,55400,55400,0
|
|
20240902,161400,1069532200,55400,55400,55400,55400,0
|
|
20240902,161300,1069532200,55400,55400,55400,55400,0
|
|
20240902,161200,1069532200,55400,55400,55400,55400,0
|
|
20240902,161100,1069532200,55400,55400,55400,55400,0
|
|
20240902,161000,1069532200,55400,55400,55400,55400,0
|
|
20240902,160900,1069532200,55400,55400,55400,55400,0
|
|
20240902,160800,1069532200,55400,55400,55400,55400,0
|
|
20240902,160700,1069532200,55400,55400,55400,55400,0
|
|
20240902,160600,1069532200,55400,55400,55400,55400,0
|
|
20240902,160500,1069532200,55400,55400,55400,55400,0
|
|
20240902,160400,1069532200,55400,55400,55400,55400,0
|
|
20240902,160300,1069532200,55400,55400,55400,55400,0
|
|
20240902,160200,1069532200,55400,55400,55400,55400,0
|
|
20240902,160100,1069532200,55400,55400,55400,55400,0
|
|
20240902,160000,1069532200,55400,55400,55400,55400,0
|
|
20240902,155900,1069532200,55400,55400,55400,55400,0
|
|
20240902,155800,1069532200,55400,55400,55400,55400,0
|
|
20240902,155700,1069532200,55400,55400,55400,55400,0
|
|
20240902,155600,1069532200,55400,55400,55400,55400,0
|
|
20240902,155500,1069532200,55400,55400,55400,55400,0
|
|
20240902,155400,1069532200,55400,55400,55400,55400,0
|
|
20240902,155300,1069532200,55400,55400,55400,55400,0
|
|
20240902,155200,1069532200,55400,55400,55400,55400,0
|
|
20240902,155100,1069532200,55400,55400,55400,55400,2358
|
|
20240902,155000,1069532200,55400,55400,55400,55400,0
|
|
20240902,154900,1069532200,55400,55400,55400,55400,0
|
|
20240902,154800,1069532200,55400,55400,55400,55400,0
|
|
20240902,154700,1069532200,55400,55400,55400,55400,0
|
|
20240902,154600,1069532200,55400,55400,55400,55400,0
|
|
20240902,154500,1069532200,55400,55400,55400,55400,0
|
|
20240902,154400,1069532200,55400,55400,55400,55400,0
|
|
20240902,154300,1069532200,55400,55400,55400,55400,0
|
|
20240902,154200,1069532200,55400,55400,55400,55400,0
|
|
20240902,154100,1069532200,55400,55400,55400,55400,0
|
|
20240902,154000,1069532200,55400,55400,55400,55400,0
|
|
20240902,153900,1069532200,55400,55400,55400,55400,0
|
|
20240902,153800,1069532200,55400,55400,55400,55400,0
|
|
20240902,153700,1069532200,55400,55400,55400,55400,0
|
|
20240902,153600,1069532200,55400,55400,55400,55400,0
|
|
20240902,153500,1069532200,55400,55400,55400,55400,0
|
|
20240902,153400,1069532200,55400,55400,55400,55400,0
|
|
20240902,153300,1069532200,55400,55400,55400,55400,0
|
|
20240902,153200,1069532200,55400,55400,55400,55400,0
|
|
20240902,153100,1069532200,55400,55400,55400,55400,0
|
|
20240902,153000,1069532200,55400,55400,55400,55400,2358
|
|
20240902,152900,938899000,55400,55400,55400,55400,0
|
|
20240902,152800,938899000,55400,55400,55400,55400,0
|
|
20240902,152700,938899000,55400,55400,55400,55400,0
|
|
20240902,152600,938899000,55400,55400,55400,55400,0
|
|
20240902,152500,938899000,55400,55400,55400,55400,0
|
|
20240902,152400,938899000,55400,55400,55400,55400,0
|
|
20240902,152300,938899000,55400,55400,55400,55400,0
|
|
20240902,152200,938899000,55400,55400,55400,55400,0
|
|
20240902,152100,938899000,55400,55400,55400,55400,0
|
|
20240902,152000,938899000,55400,55400,55400,55400,0
|
|
20240902,151900,938899000,55400,55400,55400,55400,53
|
|
20240902,151800,935962800,55400,55400,55400,55400,0
|
|
20240902,151700,935962800,55400,55400,55400,55400,1
|
|
20240902,151600,935907400,55400,55400,55400,55400,2
|
|
20240902,151500,935796600,55400,55400,55400,55400,1
|
|
20240902,151400,935741200,55400,55400,55500,55400,15
|
|
20240902,151300,934909300,55400,55400,55400,55400,13
|
|
20240902,151200,934189100,55400,55400,55400,55400,0
|
|
20240902,151100,934189100,55400,55400,55400,55400,1
|
|
20240902,151000,934133700,55400,55400,55400,55400,33
|
|
20240902,150900,932305500,55400,55500,55500,55400,60
|
|
20240902,150800,928979500,55500,55500,55600,55500,60
|
|
20240902,150700,925649000,55500,55500,55500,55500,10
|
|
20240902,150600,925094000,55400,55400,55400,55400,0
|
|
20240902,150500,925094000,55400,55400,55400,55400,0
|
|
20240902,150400,925094000,55400,55400,55400,55400,0
|
|
20240902,150300,925094000,55400,55400,55400,55400,0
|
|
20240902,150200,925094000,55400,55300,55400,55300,154
|
|
20240902,150100,916563800,55300,55300,55300,55300,18
|
|
20240902,150000,915568400,55300,55300,55300,55300,0
|
|
20240902,145900,915568400,55300,55300,55300,55300,1
|
|
20240902,145800,915513100,55400,55400,55400,55400,0
|
|
20240902,145700,915513100,55400,55400,55400,55400,0
|
|
20240902,145600,915513100,55400,55400,55400,55400,3
|
|
20240902,145500,915346900,55500,55500,55500,55500,1
|
|
20240902,145400,915291400,55500,55400,55500,55400,2
|
|
20240902,145300,915180500,55300,55300,55300,55300,0
|
|
20240902,145200,915180500,55300,55300,55300,55300,20
|
|
20240902,145100,914074500,55300,55300,55300,55300,0
|
|
20240902,145000,914074500,55300,55300,55300,55300,0
|
|
20240902,144900,914074500,55300,55300,55300,55300,32
|
|
20240902,144800,912304900,55300,55300,55300,55300,68
|
|
20240902,144700,908544500,55300,55300,55300,55300,30
|
|
20240902,144600,906885500,55300,55300,55300,55300,0
|
|
20240902,144500,906885500,55300,55500,55500,55300,340
|
|
20240902,144400,888045300,55500,55500,55600,55500,155
|
|
20240902,144300,879441600,55500,55500,55500,55500,0
|
|
20240902,144200,879441600,55500,55500,55500,55500,0
|
|
20240902,144100,879441600,55500,55500,55500,55500,0
|
|
20240902,144000,879441600,55500,55500,55500,55500,10
|
|
20240902,143900,878886600,55400,55400,55400,55400,1
|
|
20240902,143800,878831200,55400,55400,55400,55400,0
|
|
20240902,143700,878831200,55400,55400,55400,55400,7
|
|
20240902,143600,878443400,55400,55400,55400,55400,0
|
|
20240902,143500,878443400,55400,55400,55400,55400,0
|
|
20240902,143400,878443400,55400,55400,55400,55400,0
|
|
20240902,143300,878443400,55400,55400,55400,55400,0
|
|
20240902,143200,878443400,55400,55500,55500,55400,178
|
|
20240902,143100,868566000,55400,55400,55400,55400,0
|
|
20240902,143000,868566000,55400,55600,55600,55400,483
|
|
20240902,142900,841758700,55600,55600,55600,55600,0
|
|
20240902,142800,841758700,55600,55600,55600,55600,0
|
|
20240902,142700,841758700,55600,55600,55600,55600,5
|
|
20240902,142600,841480700,55600,55600,55600,55600,5
|
|
20240902,142500,841202700,55600,55600,55600,55600,16
|
|
20240902,142400,840313100,55600,55600,55600,55600,0
|
|
20240902,142300,840313100,55600,55600,55600,55600,12
|
|
20240902,142200,839645900,55600,55600,55600,55600,0
|
|
20240902,142100,839645900,55600,55600,55600,55600,0
|
|
20240902,142000,839645900,55600,55600,55600,55600,3
|
|
20240902,141900,839479100,55600,55600,55600,55500,276
|
|
20240902,141800,824144600,55600,55600,55600,55600,58
|
|
20240902,141700,820919800,55600,55600,55600,55600,1
|
|
20240902,141600,820864200,55600,55600,55600,55600,4
|
|
20240902,141500,820641800,55600,55600,55600,55600,1
|
|
20240902,141400,820586200,55600,55600,55600,55600,176
|
|
20240902,141300,810800600,55600,55600,55600,55600,0
|
|
20240902,141200,810800600,55600,55600,55600,55600,0
|
|
20240902,141100,810800600,55600,55600,55600,55600,0
|
|
20240902,141000,810800600,55600,55600,55600,55600,0
|
|
20240902,140900,810800600,55600,55500,55600,55500,12
|
|
20240902,140800,810133500,55500,55500,55500,55500,0
|
|
20240902,140700,810133500,55500,55500,55500,55500,0
|
|
20240902,140600,810133500,55500,55500,55500,55500,2
|
|
20240902,140500,810022500,55500,55500,55500,55500,2
|
|
20240902,140400,809911500,55500,55500,55500,55500,0
|
|
20240902,140300,809911500,55500,55500,55500,55500,0
|
|
20240902,140200,809911500,55500,55500,55500,55500,0
|
|
20240902,140100,809911500,55500,55500,55500,55500,0
|
|
20240902,140000,809911500,55500,55500,55500,55500,0
|
|
20240902,135900,809911500,55500,55500,55500,55500,0
|
|
20240902,135800,809911500,55500,55500,55500,55500,5
|
|
20240902,135700,809634000,55500,55500,55500,55500,0
|
|
20240902,135600,809634000,55500,55500,55500,55500,48
|
|
20240902,135500,806970000,55500,55500,55500,55500,0
|
|
20240902,135400,806970000,55500,55500,55500,55500,53
|
|
20240902,135300,804028500,55400,55500,55500,55400,186
|
|
20240902,135200,793706500,55500,55500,55500,55500,1
|
|
20240902,135100,793651000,55500,55500,55500,55500,3
|
|
20240902,135000,793484500,55500,55500,55500,55500,0
|
|
20240902,134900,793484500,55500,55500,55500,55500,0
|
|
20240902,134800,793484500,55500,55500,55500,55500,20
|
|
20240902,134700,792374500,55400,55400,55400,55400,49
|
|
20240902,134600,789659900,55400,55400,55400,55400,0
|
|
20240902,134500,789659900,55400,55700,55700,55400,223
|
|
20240902,134400,777282400,55700,55700,55700,55700,0
|
|
20240902,134300,777282400,55700,55700,55700,55700,13
|
|
20240902,134200,776558300,55700,55700,55700,55700,0
|
|
20240902,134100,776558300,55700,55600,55700,55600,40
|
|
20240902,134000,774332900,55500,55500,55500,55500,0
|
|
20240902,133900,774332900,55500,55500,55500,55500,0
|
|
20240902,133800,774332900,55500,55500,55500,55500,0
|
|
20240902,133700,774332900,55500,55500,55500,55500,100
|
|
20240902,133600,768782900,55500,55500,55500,55500,20
|
|
20240902,133500,767672900,55500,55500,55500,55500,4
|
|
20240902,133400,767450900,55500,55500,55500,55500,6
|
|
20240902,133300,767117900,55500,55500,55500,55500,0
|
|
20240902,133200,767117900,55500,55500,55500,55500,0
|
|
20240902,133100,767117900,55500,55500,55500,55500,0
|
|
20240902,133000,767117900,55500,55500,55500,55500,8
|
|
20240902,132900,766673900,55600,55600,55600,55600,1
|
|
20240902,132800,766618300,55600,55600,55600,55600,0
|
|
20240902,132700,766618300,55600,55600,55600,55600,3
|
|
20240902,132600,766451500,55700,55700,55700,55700,3
|
|
20240902,132500,766284400,55800,55800,55800,55800,0
|
|
20240902,132400,766284400,55800,55800,55800,55700,8
|
|
20240902,132300,765838200,55700,55700,55700,55700,0
|
|
20240902,132200,765838200,55700,55600,55800,55600,219
|
|
20240902,132100,753640400,55600,55600,55600,55600,0
|
|
20240902,132000,753640400,55600,55600,55600,55600,0
|
|
20240902,131900,753640400,55600,55600,55600,55600,20
|
|
20240902,131800,752528400,55600,55600,55600,55600,0
|
|
20240902,131700,752528400,55600,55600,55600,55300,325
|
|
20240902,131600,734495800,55800,55800,55800,55800,12
|
|
20240902,131500,733826200,55800,55800,55800,55800,1
|
|
20240902,131400,733770400,55700,55700,55800,55700,24
|
|
20240902,131300,732432600,55700,55700,55700,55700,0
|
|
20240902,131200,732432600,55700,55700,55700,55700,6
|
|
20240902,131100,732098400,55700,55700,55700,55700,4
|
|
20240902,131000,731875600,55700,55600,55700,55500,238
|
|
20240902,130900,718642600,55500,55500,55500,55500,12
|
|
20240902,130800,717976600,55500,55500,55500,55500,0
|
|
20240902,130700,717976600,55500,55500,55500,55500,19
|
|
20240902,130600,716922100,55600,55600,55600,55600,89
|
|
20240902,130500,711973700,55600,55600,55600,55600,58
|
|
20240902,130400,708748900,55600,55600,55600,55600,6
|
|
20240902,130300,708415300,55600,55400,55700,55400,273
|
|
20240902,130200,693246900,55400,55500,55500,55400,15
|
|
20240902,130100,692415800,55500,55500,55500,55500,0
|
|
20240902,130000,692415800,55500,55500,55500,55500,0
|
|
20240902,125900,692415800,55500,55500,55500,55500,2
|
|
20240902,125800,692304800,55500,55400,55500,55400,21
|
|
20240902,125700,691139600,55300,55300,55300,55300,0
|
|
20240902,125600,691139600,55300,55300,55300,55300,0
|
|
20240902,125500,691139600,55300,55300,55300,55300,1
|
|
20240902,125400,691084300,55500,55500,55500,55500,0
|
|
20240902,125300,691084300,55500,55300,55500,55300,28
|
|
20240902,125200,689532400,55400,55400,55400,55400,32
|
|
20240902,125100,687759600,55400,55400,55400,55400,0
|
|
20240902,125000,687759600,55400,55300,55400,55300,3
|
|
20240902,124900,687593600,55300,55300,55300,55300,2
|
|
20240902,124800,687483000,55300,55100,55300,55100,117
|
|
20240902,124700,681014900,55100,55100,55100,55100,18
|
|
20240902,124600,680023100,55100,55100,55100,55100,0
|
|
20240902,124500,680023100,55100,55100,55100,55100,0
|
|
20240902,124400,680023100,55100,55100,55100,55100,0
|
|
20240902,124300,680023100,55100,55100,55100,55100,3
|
|
20240902,124200,679857800,55100,55100,55100,55100,0
|
|
20240902,124100,679857800,55100,55100,55100,55100,0
|
|
20240902,124000,679857800,55100,55100,55100,55100,0
|
|
20240902,123900,679857800,55100,55100,55100,55100,0
|
|
20240902,123800,679857800,55100,55200,55200,55100,53
|
|
20240902,123700,676932500,55200,55200,55200,55200,3
|
|
20240902,123600,676766900,55200,55200,55200,55200,8
|
|
20240902,123500,676325300,55200,55200,55200,55200,0
|
|
20240902,123400,676325300,55200,55200,55200,55200,0
|
|
20240902,123300,676325300,55200,55200,55200,55200,3
|
|
20240902,123200,676159700,55200,55200,55200,55200,0
|
|
20240902,123100,676159700,55200,55200,55200,55200,1
|
|
20240902,123000,676104500,55100,55100,55100,55100,0
|
|
20240902,122900,676104500,55100,55100,55100,55100,0
|
|
20240902,122800,676104500,55100,55100,55100,55100,2
|
|
20240902,122700,675994300,55200,55200,55200,55200,0
|
|
20240902,122600,675994300,55200,55200,55200,55200,0
|
|
20240902,122500,675994300,55200,55200,55200,55200,0
|
|
20240902,122400,675994300,55200,55200,55200,55200,0
|
|
20240902,122300,675994300,55200,55200,55200,55200,12
|
|
20240902,122200,675331900,55200,55200,55200,55200,5
|
|
20240902,122100,675055900,55100,55100,55100,55100,0
|
|
20240902,122000,675055900,55100,55100,55100,55100,1
|
|
20240902,121900,675000800,55100,55100,55100,55100,3
|
|
20240902,121800,674835500,55100,55100,55100,55100,0
|
|
20240902,121700,674835500,55100,55200,55200,55100,11
|
|
20240902,121600,674229300,55200,55200,55200,55200,0
|
|
20240902,121500,674229300,55200,55200,55200,55200,0
|
|
20240902,121400,674229300,55200,55200,55200,55200,2
|
|
20240902,121300,674118900,55100,55100,55100,55100,0
|
|
20240902,121200,674118900,55100,55100,55100,55100,0
|
|
20240902,121100,674118900,55100,55100,55100,55100,0
|
|
20240902,121000,674118900,55100,55100,55100,55100,0
|
|
20240902,120900,674118900,55100,55100,55100,55100,3
|
|
20240902,120800,673953600,55100,55100,55100,55100,16
|
|
20240902,120700,673072000,55100,55100,55100,55100,1
|
|
20240902,120600,673016900,55100,55100,55100,55100,0
|
|
20240902,120500,673016900,55100,55100,55100,55100,3
|
|
20240902,120400,672851600,55100,55100,55100,55000,67
|
|
20240902,120300,669160200,55100,55100,55100,55100,0
|
|
20240902,120200,669160200,55100,55100,55100,55100,1
|
|
20240902,120100,669105100,55100,55100,55100,55100,0
|
|
20240902,120000,669105100,55100,55100,55100,55100,0
|
|
20240902,115900,669105100,55100,55100,55100,55000,207
|
|
20240902,115800,657699600,55100,55000,55100,55000,47
|
|
20240902,115700,655110000,55000,55000,55000,55000,0
|
|
20240902,115600,655110000,55000,55000,55000,55000,0
|
|
20240902,115500,655110000,55000,55000,55000,55000,1
|
|
20240902,115400,655055000,55000,55000,55000,55000,3
|
|
20240902,115300,654890000,55100,55100,55100,55100,0
|
|
20240902,115200,654890000,55100,55100,55100,55100,4
|
|
20240902,115100,654669600,55100,55100,55100,55100,1
|
|
20240902,115000,654614500,55000,55000,55000,55000,0
|
|
20240902,114900,654614500,55000,55000,55000,55000,3
|
|
20240902,114800,654449500,55100,55100,55100,55100,0
|
|
20240902,114700,654449500,55100,55100,55100,55100,0
|
|
20240902,114600,654449500,55100,55100,55100,55100,0
|
|
20240902,114500,654449500,55100,55000,55100,55000,4
|
|
20240902,114400,654229300,55000,55000,55000,55000,10
|
|
20240902,114300,653679300,55000,55000,55000,55000,0
|
|
20240902,114200,653679300,55000,55000,55000,55000,10
|
|
20240902,114100,653129300,54900,54900,54900,54900,0
|
|
20240902,114000,653129300,54900,54900,54900,54900,3
|
|
20240902,113900,652964600,54900,54900,54900,54900,0
|
|
20240902,113800,652964600,54900,54900,54900,54900,1
|
|
20240902,113700,652909700,55000,55000,55000,55000,1
|
|
20240902,113600,652854700,55000,55000,55000,55000,1
|
|
20240902,113500,652799700,54900,54900,54900,54900,3
|
|
20240902,113400,652635000,55000,55000,55000,55000,0
|
|
20240902,113300,652635000,55000,55000,55000,55000,24
|
|
20240902,113200,651315000,55000,55000,55000,55000,10
|
|
20240902,113100,650765000,54900,54900,54900,54900,0
|
|
20240902,113000,650765000,54900,54900,54900,54900,2
|
|
20240902,112900,650655200,54900,54900,54900,54900,0
|
|
20240902,112800,650655200,54900,54900,54900,54900,0
|
|
20240902,112700,650655200,54900,54900,54900,54900,0
|
|
20240902,112600,650655200,54900,54900,54900,54900,0
|
|
20240902,112500,650655200,54900,54900,54900,54900,3
|
|
20240902,112400,650490500,55000,55000,55000,55000,0
|
|
20240902,112300,650490500,55000,55000,55000,55000,0
|
|
20240902,112200,650490500,55000,55000,55000,55000,19
|
|
20240902,112100,649445500,55000,55000,55000,55000,0
|
|
20240902,112000,649445500,55000,55000,55000,55000,3
|
|
20240902,111900,649280500,55000,55000,55000,55000,1
|
|
20240902,111800,649225500,55100,55100,55100,55100,0
|
|
20240902,111700,649225500,55100,55100,55100,55100,2
|
|
20240902,111600,649115300,55100,55100,55100,55100,1
|
|
20240902,111500,649060200,55100,55200,55200,55100,2
|
|
20240902,111400,648949900,55300,54900,55300,54900,16
|
|
20240902,111300,648066500,55200,55000,55200,55000,181
|
|
20240902,111200,638083500,55100,55100,55100,55100,35
|
|
20240902,111100,636155000,55100,55100,55100,55100,7
|
|
20240902,111000,635769300,55200,55200,55200,55200,0
|
|
20240902,110900,635769300,55200,55200,55200,55200,7
|
|
20240902,110800,635382900,55200,55200,55200,55200,10
|
|
20240902,110700,634830900,55200,55200,55200,55200,0
|
|
20240902,110600,634830900,55200,55200,55200,55200,3
|
|
20240902,110500,634665300,55300,55300,55300,55300,33
|
|
20240902,110400,632840400,55300,55300,55300,55300,1
|
|
20240902,110300,632785100,55200,55200,55200,55200,15
|
|
20240902,110200,631957100,55200,55200,55200,55200,7
|
|
20240902,110100,631570700,55200,55200,55200,55200,2
|
|
20240902,110000,631460300,55200,55200,55200,55200,132
|
|
20240902,105900,624173900,55200,55200,55200,55200,62
|
|
20240902,105800,620751500,55200,55200,55200,55200,140
|
|
20240902,105700,613023500,55300,55300,55300,55300,110
|
|
20240902,105600,606940500,55100,55100,55200,55000,288
|
|
20240902,105500,591064300,55000,55000,55000,55000,43
|
|
20240902,105400,588699300,54900,54900,54900,54900,2
|
|
20240902,105300,588589500,54900,54900,54900,54900,29
|
|
20240902,105200,586997400,54900,54900,54900,54900,30
|
|
20240902,105100,585350400,54800,54800,54800,54800,3
|
|
20240902,105000,585186000,54800,54800,54800,54800,7
|
|
20240902,104900,584802400,54800,54800,54800,54800,21
|
|
20240902,104800,583651600,54800,54800,54800,54800,0
|
|
20240902,104700,583651600,54800,54800,54800,54800,1
|
|
20240902,104600,583596800,54800,54800,54900,54800,423
|
|
20240902,104500,560390900,54700,54700,54700,54700,1
|
|
20240902,104400,560336200,54700,54700,54700,54700,0
|
|
20240902,104300,560336200,54700,54700,54700,54500,779
|
|
20240902,104200,517773900,54700,54500,54700,54500,10
|
|
20240902,104100,517227800,54500,54500,54500,54500,3
|
|
20240902,104000,517064300,54600,54600,54600,54600,0
|
|
20240902,103900,517064300,54600,54600,54600,54600,1
|
|
20240902,103800,517009700,54600,54600,54600,54600,0
|
|
20240902,103700,517009700,54600,54500,54600,54500,13
|
|
20240902,103600,516300200,54600,54600,54600,54600,5
|
|
20240902,103500,516027200,54600,54600,54600,54600,2
|
|
20240902,103400,515918000,54600,54600,54600,54600,0
|
|
20240902,103300,515918000,54600,54600,54600,54600,19
|
|
20240902,103200,514880600,54500,54500,54500,54500,2
|
|
20240902,103100,514771600,54700,54700,54700,54700,1
|
|
20240902,103000,514716900,54500,54500,54500,54500,0
|
|
20240902,102900,514716900,54500,54700,54700,54400,596
|
|
20240902,102800,482158400,54800,54800,54800,54800,11
|
|
20240902,102700,481555600,54800,54700,54800,54700,32
|
|
20240902,102600,479802800,54800,54800,54800,54800,0
|
|
20240902,102500,479802800,54800,54800,54800,54800,30
|
|
20240902,102400,478158800,54800,54800,54800,54800,0
|
|
20240902,102300,478158800,54800,54800,54800,54800,1
|
|
20240902,102200,478104000,54800,54800,54800,54800,12
|
|
20240902,102100,477446400,54800,54800,54800,54800,8
|
|
20240902,102000,477008000,54800,54700,54800,54700,32
|
|
20240902,101900,475255600,54700,54700,54700,54700,46
|
|
20240902,101800,472739400,54600,54600,54600,54600,0
|
|
20240902,101700,472739400,54600,54700,54700,54600,24
|
|
20240902,101600,471426800,54700,54700,54700,54700,32
|
|
20240902,101500,469676400,54600,54700,54700,54600,16
|
|
20240902,101400,468801500,54700,54700,54700,54700,1
|
|
20240902,101300,468746800,54600,54600,54600,54600,10
|
|
20240902,101200,468200800,54600,54700,54700,54600,128
|
|
20240902,101100,461200700,54800,54800,54800,54700,140
|
|
20240902,101000,453530200,54800,54900,54900,54800,7
|
|
20240902,100900,453146400,54900,54900,54900,54900,11
|
|
20240902,100800,452542500,54900,54900,54900,54900,1
|
|
20240902,100700,452487600,54800,54900,54900,54800,13
|
|
20240902,100600,451774200,54900,54900,54900,54900,0
|
|
20240902,100500,451774200,54900,54900,54900,54900,2
|
|
20240902,100400,451664400,54800,55000,55000,54700,209
|
|
20240902,100300,440204900,55000,54900,55000,54900,41
|
|
20240902,100200,437950100,54900,55000,55000,54900,21
|
|
20240902,100100,436796900,55000,55000,55000,55000,1
|
|
20240902,100000,436741900,55000,55100,55100,54900,21
|
|
20240902,095900,435586900,55000,55000,55000,55000,0
|
|
20240902,095800,435586900,55000,55000,55200,55000,19
|
|
20240902,095700,434541100,55200,55100,55200,55000,35
|
|
20240902,095600,432613700,55000,55000,55000,55000,15
|
|
20240902,095500,431788700,55000,55000,55000,55000,0
|
|
20240902,095400,431788700,55000,54900,55000,54900,63
|
|
20240902,095300,428326800,54800,54900,55000,54800,160
|
|
20240902,095200,419542600,55000,55000,55000,55000,0
|
|
20240902,095100,419542600,55000,55000,55000,55000,0
|
|
20240902,095000,419542600,55000,55000,55000,55000,0
|
|
20240902,094900,419542600,55000,55000,55100,55000,131
|
|
20240902,094800,412337200,55000,55100,55100,55000,9
|
|
20240902,094700,411841500,55100,55100,55100,55100,2
|
|
20240902,094600,411731300,55100,55100,55100,55100,27
|
|
20240902,094500,410243600,55100,55100,55100,55100,32
|
|
20240902,094400,408480400,55100,55100,55100,55100,0
|
|
20240902,094300,408480400,55100,55200,55200,55100,261
|
|
20240902,094200,394094600,55200,55300,55300,55200,143
|
|
20240902,094100,386199200,55300,55400,55400,55300,273
|
|
20240902,094000,371079300,55400,55600,55600,55400,20
|
|
20240902,093900,369971000,55700,55400,55700,55400,5
|
|
20240902,093800,369693700,55400,55400,55400,55400,3
|
|
20240902,093700,369527500,55700,55700,55700,55600,225
|
|
20240902,093600,357017100,55700,55300,55900,55300,53
|
|
20240902,093500,354072800,55300,55300,55300,55300,2
|
|
20240902,093400,353962200,55500,55200,55500,55200,44
|
|
20240902,093300,351520800,55300,55300,55300,55300,152
|
|
20240902,093200,343115200,55400,55100,55400,55100,299
|
|
20240902,093100,326599000,55100,55100,55100,55100,21
|
|
20240902,093000,325441900,55200,55100,55200,55100,63
|
|
20240902,092900,321969600,55000,55000,55000,55000,28
|
|
20240902,092800,320429600,55100,55100,55100,55100,2
|
|
20240902,092700,320319400,55100,55000,55100,55000,71
|
|
20240902,092600,316408700,55000,55000,55000,55000,0
|
|
20240902,092500,316408700,55000,55200,55200,54800,691
|
|
20240902,092400,278398100,55200,55100,55200,55100,17
|
|
20240902,092300,277461000,55200,55200,55200,55200,0
|
|
20240902,092200,277461000,55200,55200,55200,55200,36
|
|
20240902,092100,275473800,55200,55300,55300,55200,16
|
|
20240902,092000,274590200,55400,55200,55400,55200,201
|
|
20240902,091900,263494800,55200,55200,55200,55100,30
|
|
20240902,091800,261841400,55100,55200,55200,55100,18
|
|
20240902,091700,260848800,55200,55200,55200,55100,48
|
|
20240902,091600,258200400,55100,55300,55300,55100,152
|
|
20240902,091500,249805500,55300,55400,55400,55300,23
|
|
20240902,091400,248532600,55500,55500,55500,55300,77
|
|
20240902,091300,244262500,55500,55500,55500,55400,294
|
|
20240902,091200,227946700,55600,55600,55600,55600,5
|
|
20240902,091100,227668700,55600,55600,55600,55600,13
|
|
20240902,091000,226945900,55500,55400,55500,55400,70
|
|
20240902,090900,223061500,55400,55800,55800,55400,493
|
|
20240902,090800,195649700,55900,56500,56500,55900,883
|
|
20240902,090700,146034500,56500,56100,56500,56000,760
|
|
20240902,090600,103253900,56100,55800,56200,55600,555
|
|
20240902,090500,72161500,55600,55600,55700,55400,410
|
|
20240902,090400,49370200,55600,55600,55700,55600,56
|
|
20240902,090300,46253300,55700,55600,55700,55500,117
|
|
20240902,090200,39749600,55500,55300,55500,55300,149
|
|
20240902,090100,31484900,55100,55100,55100,55100,1
|
|
20240902,090000,31429800,55600,55000,55700,55000,569
|