576 lines
33 KiB
CSV
576 lines
33 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20240911,183300,7514365100,121400,121400,121400,121400,2006
|
||
|
|
20240911,183200,7514365100,121400,121400,121400,121400,0
|
||
|
|
20240911,183100,7514365100,121400,121400,121400,121400,0
|
||
|
|
20240911,183000,7514365100,121400,121400,121400,121400,0
|
||
|
|
20240911,182900,7514365100,121400,121400,121400,121400,0
|
||
|
|
20240911,182800,7514365100,121400,121400,121400,121400,0
|
||
|
|
20240911,182700,7514365100,121400,121400,121400,121400,0
|
||
|
|
20240911,182600,7514365100,121400,121400,121400,121400,0
|
||
|
|
20240911,182500,7514365100,121400,121400,121400,121400,0
|
||
|
|
20240911,182400,7514365100,121400,121400,121400,121400,0
|
||
|
|
20240911,182300,7514365100,121400,121400,121400,121400,0
|
||
|
|
20240911,182200,7514365100,121400,121400,121400,121400,0
|
||
|
|
20240911,182100,7514365100,121400,121400,121400,121400,0
|
||
|
|
20240911,182000,7514365100,121400,121400,121400,121400,0
|
||
|
|
20240911,181900,7514365100,121400,121400,121400,121400,0
|
||
|
|
20240911,181800,7514365100,121400,121400,121400,121400,0
|
||
|
|
20240911,181700,7514365100,121400,121400,121400,121400,0
|
||
|
|
20240911,181600,7514365100,121400,121400,121400,121400,0
|
||
|
|
20240911,181500,7514365100,121400,121400,121400,121400,0
|
||
|
|
20240911,181400,7514365100,121400,121400,121400,121400,0
|
||
|
|
20240911,181300,7514365100,121400,121400,121400,121400,0
|
||
|
|
20240911,181200,7514365100,121400,121400,121400,121400,0
|
||
|
|
20240911,181100,7514365100,121400,121400,121400,121400,0
|
||
|
|
20240911,181000,7514365100,121400,121400,121400,121400,0
|
||
|
|
20240911,180900,7514365100,121400,121400,121400,121400,0
|
||
|
|
20240911,180800,7514365100,121400,121400,121400,121400,0
|
||
|
|
20240911,180700,7514365100,121400,121400,121400,121400,0
|
||
|
|
20240911,180600,7514365100,121400,121400,121400,121400,0
|
||
|
|
20240911,180500,7514365100,121400,121400,121400,121400,0
|
||
|
|
20240911,180400,7514365100,121400,121400,121400,121400,0
|
||
|
|
20240911,180300,7514365100,121400,121400,121400,121400,2006
|
||
|
|
20240911,180200,7514365100,121400,121400,121400,121400,0
|
||
|
|
20240911,180100,7514365100,121400,121400,121400,121400,0
|
||
|
|
20240911,180000,7514365100,121400,121400,121400,121400,0
|
||
|
|
20240911,175900,7514365100,121400,121400,121400,121400,0
|
||
|
|
20240911,175800,7514365100,121400,121400,121400,121400,0
|
||
|
|
20240911,175700,7514365100,121400,121400,121400,121400,0
|
||
|
|
20240911,175600,7514365100,121400,121400,121400,121400,0
|
||
|
|
20240911,175500,7514365100,121400,121400,121400,121400,0
|
||
|
|
20240911,175400,7514365100,121400,121400,121400,121400,0
|
||
|
|
20240911,175300,7514365100,121400,121400,121400,121400,0
|
||
|
|
20240911,175200,7514365100,121400,121400,121400,121400,0
|
||
|
|
20240911,175100,7514365100,121400,121400,121400,121400,0
|
||
|
|
20240911,175000,7514365100,121400,121400,121400,121400,0
|
||
|
|
20240911,174900,7514365100,121400,121400,121400,121400,0
|
||
|
|
20240911,174800,7514365100,121400,121400,121400,121400,0
|
||
|
|
20240911,174700,7514365100,121400,121400,121400,121400,0
|
||
|
|
20240911,174600,7514365100,121400,121400,121400,121400,0
|
||
|
|
20240911,174500,7514365100,121400,121400,121400,121400,0
|
||
|
|
20240911,174400,7514365100,121400,121400,121400,121400,0
|
||
|
|
20240911,174300,7514365100,121400,121400,121400,121400,0
|
||
|
|
20240911,174200,7514365100,121400,121400,121400,121400,0
|
||
|
|
20240911,174100,7514365100,121400,121400,121400,121400,0
|
||
|
|
20240911,174000,7514365100,121400,121400,121400,121400,0
|
||
|
|
20240911,173900,7514365100,121400,121400,121400,121400,0
|
||
|
|
20240911,173800,7514365100,121400,121400,121400,121400,0
|
||
|
|
20240911,173700,7514365100,121400,121400,121400,121400,0
|
||
|
|
20240911,173600,7514365100,121400,121400,121400,121400,0
|
||
|
|
20240911,173500,7514365100,121400,121400,121400,121400,0
|
||
|
|
20240911,173400,7514365100,121400,121400,121400,121400,0
|
||
|
|
20240911,173300,7514365100,121400,121400,121400,121400,2006
|
||
|
|
20240911,173200,7514365100,121400,121400,121400,121400,0
|
||
|
|
20240911,173100,7514365100,121400,121400,121400,121400,0
|
||
|
|
20240911,173000,7514365100,121400,121400,121400,121400,0
|
||
|
|
20240911,172900,7514365100,121400,121400,121400,121400,0
|
||
|
|
20240911,172800,7514365100,121400,121400,121400,121400,0
|
||
|
|
20240911,172700,7514365100,121400,121400,121400,121400,0
|
||
|
|
20240911,172600,7514365100,121400,121400,121400,121400,0
|
||
|
|
20240911,172500,7514365100,121400,121400,121400,121400,0
|
||
|
|
20240911,172400,7514365100,121400,121400,121400,121400,0
|
||
|
|
20240911,172300,7514365100,121400,121400,121400,121400,0
|
||
|
|
20240911,172200,7514365100,121400,121400,121400,121400,0
|
||
|
|
20240911,172100,7514365100,121400,121400,121400,121400,0
|
||
|
|
20240911,172000,7514365100,121400,121400,121400,121400,0
|
||
|
|
20240911,171900,7514365100,121400,121400,121400,121400,0
|
||
|
|
20240911,171800,7514365100,121400,121400,121400,121400,0
|
||
|
|
20240911,171700,7514365100,121400,121400,121400,121400,0
|
||
|
|
20240911,171600,7514365100,121400,121400,121400,121400,0
|
||
|
|
20240911,171500,7514365100,121400,121400,121400,121400,0
|
||
|
|
20240911,171400,7514365100,121400,121400,121400,121400,0
|
||
|
|
20240911,171300,7514365100,121400,121400,121400,121400,0
|
||
|
|
20240911,171200,7514365100,121400,121400,121400,121400,0
|
||
|
|
20240911,171100,7514365100,121400,121400,121400,121400,0
|
||
|
|
20240911,171000,7514365100,121400,121400,121400,121400,0
|
||
|
|
20240911,170900,7514365100,121400,121400,121400,121400,0
|
||
|
|
20240911,170800,7514365100,121400,121400,121400,121400,0
|
||
|
|
20240911,170700,7514365100,121400,121400,121400,121400,0
|
||
|
|
20240911,170600,7514365100,121400,121400,121400,121400,0
|
||
|
|
20240911,170500,7514365100,121400,121400,121400,121400,0
|
||
|
|
20240911,170400,7514365100,121400,121400,121400,121400,0
|
||
|
|
20240911,170300,7514365100,121400,121400,121400,121400,2006
|
||
|
|
20240911,170200,7514365100,121400,121400,121400,121400,0
|
||
|
|
20240911,170100,7514365100,121400,121400,121400,121400,0
|
||
|
|
20240911,170000,7514365100,121400,121400,121400,121400,0
|
||
|
|
20240911,165900,7514365100,121400,121400,121400,121400,0
|
||
|
|
20240911,165800,7514365100,121400,121400,121400,121400,0
|
||
|
|
20240911,165700,7514365100,121400,121400,121400,121400,0
|
||
|
|
20240911,165600,7514365100,121400,121400,121400,121400,0
|
||
|
|
20240911,165500,7514365100,121400,121400,121400,121400,0
|
||
|
|
20240911,165400,7514365100,121400,121400,121400,121400,0
|
||
|
|
20240911,165300,7514365100,121400,121400,121400,121400,0
|
||
|
|
20240911,165200,7514365100,121400,121400,121400,121400,0
|
||
|
|
20240911,165100,7514365100,121400,121400,121400,121400,0
|
||
|
|
20240911,165000,7514365100,121400,121400,121400,121400,0
|
||
|
|
20240911,164900,7514365100,121400,121400,121400,121400,0
|
||
|
|
20240911,164800,7514365100,121400,121400,121400,121400,0
|
||
|
|
20240911,164700,7514365100,121400,121400,121400,121400,0
|
||
|
|
20240911,164600,7514365100,121400,121400,121400,121400,0
|
||
|
|
20240911,164500,7514365100,121400,121400,121400,121400,0
|
||
|
|
20240911,164400,7514365100,121400,121400,121400,121400,0
|
||
|
|
20240911,164300,7514365100,121400,121400,121400,121400,0
|
||
|
|
20240911,164200,7514365100,121400,121400,121400,121400,0
|
||
|
|
20240911,164100,7514365100,121400,121400,121400,121400,0
|
||
|
|
20240911,164000,7514365100,121400,121400,121400,121400,0
|
||
|
|
20240911,163900,7514365100,121400,121400,121400,121400,0
|
||
|
|
20240911,163800,7514365100,121400,121400,121400,121400,0
|
||
|
|
20240911,163700,7514365100,121400,121400,121400,121400,0
|
||
|
|
20240911,163600,7514365100,121400,121400,121400,121400,0
|
||
|
|
20240911,163500,7514365100,121400,121400,121400,121400,0
|
||
|
|
20240911,163400,7514365100,121400,121400,121400,121400,0
|
||
|
|
20240911,163300,7514365100,121400,121400,121400,121400,2006
|
||
|
|
20240911,163200,7514365100,121400,121400,121400,121400,0
|
||
|
|
20240911,163100,7514365100,121400,121400,121400,121400,0
|
||
|
|
20240911,163000,7514365100,121400,121400,121400,121400,0
|
||
|
|
20240911,162900,7514365100,121400,121400,121400,121400,0
|
||
|
|
20240911,162800,7514365100,121400,121400,121400,121400,0
|
||
|
|
20240911,162700,7514365100,121400,121400,121400,121400,0
|
||
|
|
20240911,162600,7514365100,121400,121400,121400,121400,0
|
||
|
|
20240911,162500,7514365100,121400,121400,121400,121400,0
|
||
|
|
20240911,162400,7514365100,121400,121400,121400,121400,0
|
||
|
|
20240911,162300,7514365100,121400,121400,121400,121400,0
|
||
|
|
20240911,162200,7514365100,121400,121400,121400,121400,0
|
||
|
|
20240911,162100,7514365100,121400,121400,121400,121400,0
|
||
|
|
20240911,162000,7514365100,121400,121400,121400,121400,0
|
||
|
|
20240911,161900,7514365100,121400,121400,121400,121400,0
|
||
|
|
20240911,161800,7514365100,121400,121400,121400,121400,0
|
||
|
|
20240911,161700,7514365100,121400,121400,121400,121400,0
|
||
|
|
20240911,161600,7514365100,121400,121400,121400,121400,0
|
||
|
|
20240911,161500,7514365100,121400,121400,121400,121400,0
|
||
|
|
20240911,161400,7514365100,121400,121400,121400,121400,0
|
||
|
|
20240911,161300,7514365100,121400,121400,121400,121400,0
|
||
|
|
20240911,161200,7514365100,121400,121400,121400,121400,0
|
||
|
|
20240911,161100,7514365100,121400,121400,121400,121400,0
|
||
|
|
20240911,161000,7514365100,121400,121400,121400,121400,0
|
||
|
|
20240911,160900,7514365100,121400,121400,121400,121400,0
|
||
|
|
20240911,160800,7514365100,121400,121400,121400,121400,0
|
||
|
|
20240911,160700,7514365100,121400,121400,121400,121400,0
|
||
|
|
20240911,160600,7514365100,121400,121400,121400,121400,0
|
||
|
|
20240911,160500,7514365100,121400,121400,121400,121400,0
|
||
|
|
20240911,160400,7514365100,121400,121400,121400,121400,0
|
||
|
|
20240911,160300,7514365100,121400,121400,121400,121400,2006
|
||
|
|
20240911,160200,7514365100,121400,121400,121400,121400,0
|
||
|
|
20240911,160100,7514365100,121400,121400,121400,121400,0
|
||
|
|
20240911,160000,7514365100,121400,121400,121400,121400,0
|
||
|
|
20240911,155900,7514365100,121400,121400,121400,121400,0
|
||
|
|
20240911,155800,7514365100,121400,121400,121400,121400,0
|
||
|
|
20240911,155700,7514365100,121400,121400,121400,121400,0
|
||
|
|
20240911,155600,7514365100,121400,121400,121400,121400,0
|
||
|
|
20240911,155500,7514365100,121400,121400,121400,121400,0
|
||
|
|
20240911,155400,7514365100,121400,121400,121400,121400,0
|
||
|
|
20240911,155300,7514365100,121400,121400,121400,121400,0
|
||
|
|
20240911,155200,7514365100,121400,121400,121400,121400,0
|
||
|
|
20240911,155100,7514365100,121400,121400,121400,121400,0
|
||
|
|
20240911,155000,7514365100,121400,121400,121400,121400,0
|
||
|
|
20240911,154900,7514365100,121400,121400,121400,121400,0
|
||
|
|
20240911,154800,7514365100,121400,121400,121400,121400,0
|
||
|
|
20240911,154700,7514365100,121400,121400,121400,121400,0
|
||
|
|
20240911,154600,7514365100,121400,121400,121400,121400,0
|
||
|
|
20240911,154500,7514365100,121400,121400,121400,121400,0
|
||
|
|
20240911,154400,7514365100,121400,121400,121400,121400,0
|
||
|
|
20240911,154300,7514365100,121400,121400,121400,121400,0
|
||
|
|
20240911,154200,7514365100,121400,121400,121400,121400,0
|
||
|
|
20240911,154100,7514365100,121400,121400,121400,121400,0
|
||
|
|
20240911,154000,7514365100,121400,121400,121400,121400,0
|
||
|
|
20240911,153900,7514365100,121400,121400,121400,121400,0
|
||
|
|
20240911,153800,7514365100,121400,121400,121400,121400,0
|
||
|
|
20240911,153700,7514365100,121400,121400,121400,121400,0
|
||
|
|
20240911,153600,7514365100,121400,121400,121400,121400,0
|
||
|
|
20240911,153500,7514365100,121400,121400,121400,121400,0
|
||
|
|
20240911,153400,7514365100,121400,121400,121400,121400,0
|
||
|
|
20240911,153300,7514365100,121400,121400,121400,121400,2006
|
||
|
|
20240911,153200,7514365100,121400,121400,121400,121400,0
|
||
|
|
20240911,153100,7514365100,121400,121400,121400,121400,0
|
||
|
|
20240911,153000,7514365100,121400,121400,121400,121400,2006
|
||
|
|
20240911,152900,7270836700,121400,121400,121400,121400,0
|
||
|
|
20240911,152800,7270836700,121400,121400,121400,121400,0
|
||
|
|
20240911,152700,7270836700,121400,121400,121400,121400,0
|
||
|
|
20240911,152600,7270836700,121400,121400,121400,121400,0
|
||
|
|
20240911,152500,7270836700,121400,121400,121400,121400,0
|
||
|
|
20240911,152400,7270836700,121400,121400,121400,121400,0
|
||
|
|
20240911,152300,7270836700,121400,121400,121400,121400,0
|
||
|
|
20240911,152200,7270836700,121400,121400,121400,121400,0
|
||
|
|
20240911,152100,7270836700,121400,121400,121400,121400,0
|
||
|
|
20240911,152000,7270836700,121400,121400,121400,121400,0
|
||
|
|
20240911,151900,7270836700,121400,122000,122100,121300,98
|
||
|
|
20240911,151800,7258930600,122100,121900,122200,121700,204
|
||
|
|
20240911,151700,7234060000,122200,122100,122200,121800,230
|
||
|
|
20240911,151600,7205999100,122200,122000,122200,121900,325
|
||
|
|
20240911,151500,7166321400,122000,122000,122200,121800,248
|
||
|
|
20240911,151400,7136055500,122000,122000,122100,121800,255
|
||
|
|
20240911,151300,7104949900,122000,121900,122100,121800,261
|
||
|
|
20240911,151200,7073120700,121900,121900,122100,121700,312
|
||
|
|
20240911,151100,7035095000,122000,121900,122000,121700,278
|
||
|
|
20240911,151000,7001209400,121800,121900,122000,121800,260
|
||
|
|
20240911,150900,6969508800,121900,121800,122000,121700,312
|
||
|
|
20240911,150800,6931477400,121900,121800,122000,121600,260
|
||
|
|
20240911,150700,6899789500,121900,121700,122000,121600,415
|
||
|
|
20240911,150600,6849221700,121700,121600,121900,121600,217
|
||
|
|
20240911,150500,6822807000,121700,121800,121900,121600,237
|
||
|
|
20240911,150400,6793943300,121800,121500,121900,121400,235
|
||
|
|
20240911,150300,6765344700,121400,121500,121600,121300,213
|
||
|
|
20240911,150200,6739468200,121600,121700,121900,121500,266
|
||
|
|
20240911,150100,6707096700,121800,121800,122000,121500,298
|
||
|
|
20240911,150000,6670819900,121800,121900,122100,121800,237
|
||
|
|
20240911,145900,6641914200,122000,121800,122000,121700,564
|
||
|
|
20240911,145800,6573182700,121800,121600,121800,121500,227
|
||
|
|
20240911,145700,6545556400,121800,121700,121800,121300,502
|
||
|
|
20240911,145600,6484519800,121700,121300,121700,121300,341
|
||
|
|
20240911,145500,6443073200,121400,121500,121800,121400,504
|
||
|
|
20240911,145400,6381782800,121400,121400,121500,121300,366
|
||
|
|
20240911,145300,6337355100,121400,121400,121400,121300,280
|
||
|
|
20240911,145200,6303371600,121400,121200,121400,121000,359
|
||
|
|
20240911,145100,6259856600,121200,121000,121200,121000,330
|
||
|
|
20240911,145000,6219884700,121000,121000,121100,121000,211
|
||
|
|
20240911,144900,6194342100,121100,121100,121100,121000,267
|
||
|
|
20240911,144800,6162022000,121200,121200,121300,120900,291
|
||
|
|
20240911,144700,6126758500,121100,121200,121400,121100,395
|
||
|
|
20240911,144600,6078869100,121400,121200,121500,121200,283
|
||
|
|
20240911,144500,6044537300,121200,121100,121300,121100,191
|
||
|
|
20240911,144400,6021382700,121100,121000,121200,121000,325
|
||
|
|
20240911,144300,5982017200,121100,120900,121200,120900,199
|
||
|
|
20240911,144200,5957927200,120900,120900,121200,120900,266
|
||
|
|
20240911,144100,5925732400,121000,120900,121000,120800,128
|
||
|
|
20240911,144000,5910259200,121000,121000,121200,120900,385
|
||
|
|
20240911,143900,5863647700,121000,121100,121200,120900,254
|
||
|
|
20240911,143800,5832901900,121100,120900,121100,120900,180
|
||
|
|
20240911,143700,5811119300,120900,120800,121100,120800,180
|
||
|
|
20240911,143600,5789355000,120800,120900,121100,120800,279
|
||
|
|
20240911,143500,5755609600,120900,120800,121100,120800,190
|
||
|
|
20240911,143400,5732630000,120900,120600,120900,120600,248
|
||
|
|
20240911,143300,5702683500,120600,120700,120900,120500,329
|
||
|
|
20240911,143200,5662968500,120700,120800,121000,120700,262
|
||
|
|
20240911,143100,5631313300,120800,120700,121200,120700,273
|
||
|
|
20240911,143000,5598299700,120700,120700,120900,120700,200
|
||
|
|
20240911,142900,5574149100,120700,120700,120700,120600,258
|
||
|
|
20240911,142800,5543026600,120700,120800,120900,120500,265
|
||
|
|
20240911,142700,5511027800,120800,120800,120900,120700,141
|
||
|
|
20240911,142600,5493998900,120800,120800,120900,120700,367
|
||
|
|
20240911,142500,5449665200,120800,121000,121000,120800,114
|
||
|
|
20240911,142400,5435883700,121100,120900,121100,120800,215
|
||
|
|
20240911,142300,5409878100,120900,120900,121200,120900,271
|
||
|
|
20240911,142200,5377091900,120900,120900,121000,120800,262
|
||
|
|
20240911,142100,5345403100,120900,120800,121000,120800,232
|
||
|
|
20240911,142000,5317347500,120900,120800,120900,120800,93
|
||
|
|
20240911,141900,5306107100,120800,120800,120800,120700,215
|
||
|
|
20240911,141800,5280145200,120700,120600,120700,120500,213
|
||
|
|
20240911,141700,5254459100,120600,120500,120600,120500,165
|
||
|
|
20240911,141600,5234567100,120500,120500,120600,120500,244
|
||
|
|
20240911,141500,5205146500,120500,120500,120600,120500,164
|
||
|
|
20240911,141400,5185378200,120600,120400,120600,120400,207
|
||
|
|
20240911,141300,5160438100,120400,120500,120500,120400,86
|
||
|
|
20240911,141200,5150080800,120500,120600,120600,120400,212
|
||
|
|
20240911,141100,5124535900,120600,120700,120700,120500,189
|
||
|
|
20240911,141000,5101745900,120700,120800,120800,120700,299
|
||
|
|
20240911,140900,5065648600,120700,120700,120800,120700,163
|
||
|
|
20240911,140800,5045961900,120700,120800,120900,120700,221
|
||
|
|
20240911,140700,5019269300,120900,120800,120900,120800,106
|
||
|
|
20240911,140600,5006459700,120800,120900,120900,120700,115
|
||
|
|
20240911,140500,4992569300,120800,120700,120900,120700,240
|
||
|
|
20240911,140400,4963570100,120700,120600,120800,120600,126
|
||
|
|
20240911,140300,4948361000,120700,120800,120800,120600,148
|
||
|
|
20240911,140200,4930488700,120600,120600,120800,120600,114
|
||
|
|
20240911,140100,4916732100,120700,120700,120800,120600,215
|
||
|
|
20240911,140000,4890785500,120600,120500,120600,120500,114
|
||
|
|
20240911,135900,4877039000,120500,120700,120800,120500,171
|
||
|
|
20240911,135800,4856418700,120700,120700,120800,120600,240
|
||
|
|
20240911,135700,4827453700,120700,120500,120800,120500,125
|
||
|
|
20240911,135600,4812376300,120500,120400,120600,120400,153
|
||
|
|
20240911,135500,4793939600,120500,120300,120500,120300,162
|
||
|
|
20240911,135400,4774435500,120400,120400,120500,120300,57
|
||
|
|
20240911,135300,4767576400,120400,120400,120500,120300,138
|
||
|
|
20240911,135200,4750964000,120300,120200,120300,120200,161
|
||
|
|
20240911,135100,4731602600,120300,120200,120300,120200,80
|
||
|
|
20240911,135000,4721985800,120200,120200,120300,120200,135
|
||
|
|
20240911,134900,4705753800,120200,120500,120600,120200,198
|
||
|
|
20240911,134800,4681895900,120500,120600,120600,120500,72
|
||
|
|
20240911,134700,4673218600,120500,120700,120800,120500,311
|
||
|
|
20240911,134600,4635712200,120700,120800,120800,120700,205
|
||
|
|
20240911,134500,4610960300,120700,120800,120800,120700,87
|
||
|
|
20240911,134400,4600452700,120800,120900,121000,120800,103
|
||
|
|
20240911,134300,4588001800,120900,120800,121000,120800,158
|
||
|
|
20240911,134200,4568900500,120900,120900,120900,120800,165
|
||
|
|
20240911,134100,4548953900,120900,120800,120900,120800,136
|
||
|
|
20240911,134000,4532517500,120900,121000,121100,120900,219
|
||
|
|
20240911,133900,4506014700,121000,121100,121100,121000,141
|
||
|
|
20240911,133800,4488940700,121000,121100,121200,121000,122
|
||
|
|
20240911,133700,4474165500,121100,121100,121300,121000,101
|
||
|
|
20240911,133600,4461941800,121200,121200,121300,121200,215
|
||
|
|
20240911,133500,4435879400,121200,121200,121500,121200,215
|
||
|
|
20240911,133400,4409810800,121200,121100,121400,121100,119
|
||
|
|
20240911,133300,4395388600,121100,121100,121100,121000,83
|
||
|
|
20240911,133200,4385341600,121000,121100,121100,121000,162
|
||
|
|
20240911,133100,4365738100,121100,121200,121200,121000,211
|
||
|
|
20240911,133000,4340182200,121200,121100,121200,121000,169
|
||
|
|
20240911,132900,4319715300,121100,121300,121300,121000,403
|
||
|
|
20240911,132800,4270861300,121300,121500,121500,121300,244
|
||
|
|
20240911,132700,4241246200,121400,121400,121600,121400,43
|
||
|
|
20240911,132600,4236024400,121400,121600,121600,121400,92
|
||
|
|
20240911,132500,4224845600,121600,121600,121800,121500,206
|
||
|
|
20240911,132400,4199783500,121600,121500,121700,121500,194
|
||
|
|
20240911,132300,4176187700,121500,121500,121500,121400,93
|
||
|
|
20240911,132200,4164889600,121600,121600,121800,121600,341
|
||
|
|
20240911,132100,4123404600,121600,121500,121600,121500,54
|
||
|
|
20240911,132000,4116841800,121500,121100,121500,121100,173
|
||
|
|
20240911,131900,4095856500,121200,121100,121300,121100,364
|
||
|
|
20240911,131800,4051739800,121200,121100,121200,121100,28
|
||
|
|
20240911,131700,4048347600,121100,121300,121300,121100,110
|
||
|
|
20240911,131600,4035016300,121200,121100,121200,121100,183
|
||
|
|
20240911,131500,4012853300,121100,121300,121300,121100,150
|
||
|
|
20240911,131400,3994676200,121400,121400,121600,121400,195
|
||
|
|
20240911,131300,3970993000,121400,121200,121400,121200,52
|
||
|
|
20240911,131200,3964687000,121200,121000,121200,121000,14
|
||
|
|
20240911,131100,3962990400,121400,121400,121400,121000,341
|
||
|
|
20240911,131000,3921659200,121300,121300,121400,121300,131
|
||
|
|
20240911,130900,3905767100,121300,121200,121300,121200,76
|
||
|
|
20240911,130800,3896553000,121200,121100,121200,121100,51
|
||
|
|
20240911,130700,3890376400,121100,121200,121400,121100,201
|
||
|
|
20240911,130600,3865999500,121200,121100,121200,121100,147
|
||
|
|
20240911,130500,3848184300,121100,121100,121200,121100,29
|
||
|
|
20240911,130400,3844670900,121100,121300,121300,121100,587
|
||
|
|
20240911,130300,3773544300,121300,121300,121300,121200,182
|
||
|
|
20240911,130200,3751468700,121200,121300,121300,121200,128
|
||
|
|
20240911,130100,3735943600,121100,121200,121300,121100,69
|
||
|
|
20240911,130000,3727582300,121200,120900,121200,120900,177
|
||
|
|
20240911,125900,3706140000,121000,120800,121000,120600,74
|
||
|
|
20240911,125800,3697194900,120800,120800,120800,120600,268
|
||
|
|
20240911,125700,3664865800,120700,120700,120700,120600,240
|
||
|
|
20240911,125600,3635908300,120600,120600,120700,120600,91
|
||
|
|
20240911,125500,3624929400,120500,120300,120500,120300,187
|
||
|
|
20240911,125400,3602402300,120400,120300,120400,120300,169
|
||
|
|
20240911,125300,3582070300,120300,120200,120300,120200,49
|
||
|
|
20240911,125200,3576178000,120200,120100,120200,120100,56
|
||
|
|
20240911,125100,3569448300,120100,120100,120200,120100,18
|
||
|
|
20240911,125000,3567286200,120200,120100,120200,120000,42
|
||
|
|
20240911,124900,3562242400,120000,120100,120100,120000,42
|
||
|
|
20240911,124800,3557201700,120100,120000,120100,120000,76
|
||
|
|
20240911,124700,3548076000,120100,120100,120100,120000,17
|
||
|
|
20240911,124600,3546034800,120000,120100,120100,120000,30
|
||
|
|
20240911,124500,3542433100,120100,120100,120100,120000,50
|
||
|
|
20240911,124400,3536429300,120100,120200,120200,120000,46
|
||
|
|
20240911,124300,3530904800,120200,120200,120200,120200,52
|
||
|
|
20240911,124200,3524654400,120100,120200,120200,120100,19
|
||
|
|
20240911,124100,3522371900,120200,120200,120300,120100,109
|
||
|
|
20240911,124000,3509273600,120100,120000,120100,120000,61
|
||
|
|
20240911,123900,3501951000,120000,120100,120100,120000,21
|
||
|
|
20240911,123800,3499429700,120000,119900,120100,119900,52
|
||
|
|
20240911,123700,3493191000,119900,119900,119900,119900,33
|
||
|
|
20240911,123600,3489234300,119800,119900,119900,119800,27
|
||
|
|
20240911,123500,3485997400,119800,119900,119900,119800,38
|
||
|
|
20240911,123400,3481444500,119800,120100,120100,119800,21
|
||
|
|
20240911,123300,3478926600,120000,119700,120000,119700,13
|
||
|
|
20240911,123200,3477370100,119700,120100,120100,119700,67
|
||
|
|
20240911,123100,3469337900,120100,120100,120100,120000,89
|
||
|
|
20240911,123000,3458655400,120100,120100,120100,120000,112
|
||
|
|
20240911,122900,3445205700,120300,120100,120300,120100,88
|
||
|
|
20240911,122800,3434628900,120100,120100,120200,120100,24
|
||
|
|
20240911,122700,3431745600,120100,120200,120200,120100,25
|
||
|
|
20240911,122600,3428742400,120100,120200,120200,120100,33
|
||
|
|
20240911,122500,3424776000,120100,120100,120200,120100,37
|
||
|
|
20240911,122400,3420329600,120200,120100,120200,120100,25
|
||
|
|
20240911,122300,3417326800,120100,120100,120100,120100,12
|
||
|
|
20240911,122200,3415885600,120000,120100,120100,120000,17
|
||
|
|
20240911,122100,3413844100,120100,120100,120100,120000,41
|
||
|
|
20240911,122000,3408921300,120100,120100,120100,120000,19
|
||
|
|
20240911,121900,3406640700,120100,120000,120100,120000,35
|
||
|
|
20240911,121800,3402439800,119900,119900,120000,119900,21
|
||
|
|
20240911,121700,3399921700,119900,119900,120000,119900,74
|
||
|
|
20240911,121600,3391045200,119800,119800,119800,119800,9
|
||
|
|
20240911,121500,3389967000,119800,119700,119800,119700,125
|
||
|
|
20240911,121400,3375002800,119700,120100,120100,119700,295
|
||
|
|
20240911,121300,3339614000,120200,120200,120200,120100,13
|
||
|
|
20240911,121200,3338051500,120200,120200,120300,120200,118
|
||
|
|
20240911,121100,3323865800,120200,120200,120200,120200,8
|
||
|
|
20240911,121000,3322904200,120200,120100,120200,120100,19
|
||
|
|
20240911,120900,3320621300,120200,120100,120200,120100,54
|
||
|
|
20240911,120800,3314132100,120200,120200,120200,120100,14
|
||
|
|
20240911,120700,3312449500,120100,120100,120200,120100,52
|
||
|
|
20240911,120600,3306201400,120200,120200,120200,120100,20
|
||
|
|
20240911,120500,3303798300,120100,120200,120200,120100,41
|
||
|
|
20240911,120400,3298871000,120100,120100,120200,120100,30
|
||
|
|
20240911,120300,3295267000,120100,120300,120400,120100,133
|
||
|
|
20240911,120200,3279270200,120300,120300,120300,120300,74
|
||
|
|
20240911,120100,3270368000,120400,120400,120400,120400,8
|
||
|
|
20240911,120000,3269404800,120400,120400,120400,120300,55
|
||
|
|
20240911,115900,3262783900,120300,120400,120400,120300,31
|
||
|
|
20240911,115800,3259054300,120300,120400,120400,120300,4
|
||
|
|
20240911,115700,3258572800,120400,120300,120400,120300,54
|
||
|
|
20240911,115600,3252073800,120400,120300,120400,120300,36
|
||
|
|
20240911,115500,3247742600,120200,120200,120300,120200,48
|
||
|
|
20240911,115400,3241969200,120200,120200,120300,120200,29
|
||
|
|
20240911,115300,3238482800,120200,120200,120300,120200,49
|
||
|
|
20240911,115200,3232589500,120200,120300,120300,120200,18
|
||
|
|
20240911,115100,3230425300,120300,120400,120400,120300,110
|
||
|
|
20240911,115000,3217192200,120400,120200,120400,120200,45
|
||
|
|
20240911,114900,3211776300,120200,120200,120200,120100,51
|
||
|
|
20240911,114800,3205647000,120200,120100,120200,120100,52
|
||
|
|
20240911,114700,3199399200,120200,120100,120200,120100,15
|
||
|
|
20240911,114600,3197597200,120200,120300,120300,120200,31
|
||
|
|
20240911,114500,3193870900,120300,120200,120400,120200,148
|
||
|
|
20240911,114400,3176067300,120200,120100,120200,120100,62
|
||
|
|
20240911,114300,3168615400,120100,120100,120200,120100,66
|
||
|
|
20240911,114200,3160686000,120200,120200,120200,120100,36
|
||
|
|
20240911,114100,3156361000,120200,119900,120200,119900,53
|
||
|
|
20240911,114000,3149995000,119900,119900,120000,119900,36
|
||
|
|
20240911,113900,3145676500,119900,119900,119900,119800,20
|
||
|
|
20240911,113800,3143279800,119800,119700,119800,119700,135
|
||
|
|
20240911,113700,3127115300,119300,119500,119700,119300,53
|
||
|
|
20240911,113600,3120782600,119600,119500,119600,119500,108
|
||
|
|
20240911,113500,3107869900,119600,119600,119600,119600,5
|
||
|
|
20240911,113400,3107271900,119600,119600,119600,119500,80
|
||
|
|
20240911,113300,3097709800,119300,119400,119400,119300,52
|
||
|
|
20240911,113200,3091503600,119300,119400,119400,119300,14
|
||
|
|
20240911,113100,3089833300,119300,119500,119600,119300,287
|
||
|
|
20240911,113000,3055545000,119500,119500,119600,119500,63
|
||
|
|
20240911,112900,3048016400,119500,119700,119700,119500,208
|
||
|
|
20240911,112800,3023138400,119600,119600,119700,119600,39
|
||
|
|
20240911,112700,3018473900,119600,119600,119700,119600,136
|
||
|
|
20240911,112600,3002208200,119700,119600,119700,119600,39
|
||
|
|
20240911,112500,2997540400,119600,119600,119600,119600,0
|
||
|
|
20240911,112400,2997540400,119600,119400,119800,119400,1811
|
||
|
|
20240911,112300,2780942600,119400,119600,119800,119400,595
|
||
|
|
20240911,112200,2709823400,119600,119600,119600,119600,9
|
||
|
|
20240911,112100,2708747000,119600,119700,119700,119600,122
|
||
|
|
20240911,112000,2694145000,119800,119800,119800,119600,63
|
||
|
|
20240911,111900,2686599900,119900,119800,119900,119800,144
|
||
|
|
20240911,111800,2669345600,119800,119800,119900,119800,27
|
||
|
|
20240911,111700,2666110400,119800,119800,119900,119800,41
|
||
|
|
20240911,111600,2661195500,119800,119800,119800,119800,34
|
||
|
|
20240911,111500,2657122300,119900,119900,119900,119800,3
|
||
|
|
20240911,111400,2656762700,119900,119900,119900,119900,84
|
||
|
|
20240911,111300,2646691100,120000,120300,120300,120000,171
|
||
|
|
20240911,111200,2626157200,120300,120200,120300,120200,68
|
||
|
|
20240911,111100,2617983000,120100,120200,120200,119800,371
|
||
|
|
20240911,111000,2573489000,120000,119900,120100,119900,248
|
||
|
|
20240911,110900,2543738100,119800,119800,119800,119800,55
|
||
|
|
20240911,110800,2537149100,119800,119800,119900,119700,41
|
||
|
|
20240911,110700,2532238000,119900,119700,119900,119700,178
|
||
|
|
20240911,110600,2510914600,119900,119800,119900,119600,472
|
||
|
|
20240911,110500,2454373900,119800,119700,119800,119700,165
|
||
|
|
20240911,110400,2434611400,119400,119500,119500,119400,70
|
||
|
|
20240911,110300,2426247900,119500,119500,119500,119500,30
|
||
|
|
20240911,110200,2422662900,119400,119300,119400,119200,168
|
||
|
|
20240911,110100,2402610300,119300,119000,119300,119000,151
|
||
|
|
20240911,110000,2384603500,119000,119500,119500,119000,1153
|
||
|
|
20240911,105900,2247178900,119500,119600,119600,119500,113
|
||
|
|
20240911,105800,2233664600,119600,119700,119700,119600,176
|
||
|
|
20240911,105700,2212599600,119700,119800,119800,119700,36
|
||
|
|
20240911,105600,2208287600,119700,119700,119700,119700,64
|
||
|
|
20240911,105500,2200626800,119700,119800,119800,119700,163
|
||
|
|
20240911,105400,2181104300,119700,119600,119700,119500,103
|
||
|
|
20240911,105300,2168782900,119500,119500,119500,119500,34
|
||
|
|
20240911,105200,2164719900,119500,119500,119500,119500,23
|
||
|
|
20240911,105100,2161971400,119500,119600,119600,119500,28
|
||
|
|
20240911,105000,2158624300,119500,119500,119600,119500,125
|
||
|
|
20240911,104900,2143680700,119500,119700,119700,119500,179
|
||
|
|
20240911,104800,2122273900,119700,119700,119700,119600,114
|
||
|
|
20240911,104700,2108628800,119700,119700,119700,119700,3
|
||
|
|
20240911,104600,2108269700,119700,119900,119900,119700,167
|
||
|
|
20240911,104500,2088264500,119800,119800,119800,119800,105
|
||
|
|
20240911,104400,2075685500,119900,120000,120000,119900,165
|
||
|
|
20240911,104300,2055888900,120100,120000,120100,119900,271
|
||
|
|
20240911,104200,2023362700,120000,119800,120000,119700,170
|
||
|
|
20240911,104100,2002984500,119800,119700,119800,119700,153
|
||
|
|
20240911,104000,1984670000,119800,119700,119900,119400,152
|
||
|
|
20240911,103900,1966479300,119500,119900,119900,119500,384
|
||
|
|
20240911,103800,1920545100,119900,119900,119900,119900,36
|
||
|
|
20240911,103700,1916228700,120000,119900,120000,119900,36
|
||
|
|
20240911,103600,1911911200,120000,119800,120000,119800,145
|
||
|
|
20240911,103500,1894518700,119800,119900,119900,119800,101
|
||
|
|
20240911,103400,1882410300,119900,119800,119900,119700,176
|
||
|
|
20240911,103300,1861325900,119700,120200,120200,119700,932
|
||
|
|
20240911,103200,1749439000,120200,120300,120300,120200,125
|
||
|
|
20240911,103100,1734402200,120300,120300,120300,120300,137
|
||
|
|
20240911,103000,1717921100,120300,120300,120300,120300,64
|
||
|
|
20240911,102900,1710221900,120400,120400,120400,120300,14
|
||
|
|
20240911,102800,1708536900,120400,120400,120400,120400,33
|
||
|
|
20240911,102700,1704563700,120400,120600,120600,120300,146
|
||
|
|
20240911,102600,1686975800,120600,120700,120700,120600,190
|
||
|
|
20240911,102500,1664054100,120700,120500,120700,120500,135
|
||
|
|
20240911,102400,1647772800,120500,120500,120600,120500,26
|
||
|
|
20240911,102300,1644639000,120500,120800,120800,120500,104
|
||
|
|
20240911,102200,1632083800,120800,120800,120900,120800,53
|
||
|
|
20240911,102100,1625677700,120900,120800,120900,120800,113
|
||
|
|
20240911,102000,1612017200,120900,120800,120900,120800,62
|
||
|
|
20240911,101900,1604522200,120800,120700,120900,120700,210
|
||
|
|
20240911,101800,1579165800,120600,120700,120700,120600,207
|
||
|
|
20240911,101700,1554198300,120700,120800,120800,120700,13
|
||
|
|
20240911,101600,1552629000,120700,120700,120700,120600,269
|
||
|
|
20240911,101500,1520178700,120700,120600,120800,120600,50
|
||
|
|
20240911,101400,1514144200,120600,120300,120800,120200,133
|
||
|
|
20240911,101300,1498109900,120200,120800,120900,120000,811
|
||
|
|
20240911,101200,1400612300,120900,121000,121000,120900,141
|
||
|
|
20240911,101100,1383564600,121000,120900,121000,120900,51
|
||
|
|
20240911,101000,1377394200,120900,120800,120900,120800,113
|
||
|
|
20240911,100900,1363737100,120800,121000,121000,120800,133
|
||
|
|
20240911,100800,1347659500,121000,121000,121200,120900,52
|
||
|
|
20240911,100700,1341368400,121100,121100,121100,121100,143
|
||
|
|
20240911,100600,1324051100,121100,121100,121200,121100,37
|
||
|
|
20240911,100500,1319568000,121100,121100,121100,121100,40
|
||
|
|
20240911,100400,1314724000,121100,121300,121300,121100,473
|
||
|
|
20240911,100300,1257428200,121200,121300,121300,121200,66
|
||
|
|
20240911,100200,1249424900,121300,121400,121400,121200,79
|
||
|
|
20240911,100100,1239843300,121400,121200,121400,121200,110
|
||
|
|
20240911,100000,1226503000,121300,121300,121300,121200,41
|
||
|
|
20240911,095900,1221532300,121300,121300,121400,121200,44
|
||
|
|
20240911,095800,1216195700,121400,121500,121600,121400,116
|
||
|
|
20240911,095700,1202104300,121600,121700,121700,121600,10
|
||
|
|
20240911,095600,1200888000,121700,121500,121700,121500,141
|
||
|
|
20240911,095500,1183747100,121500,121500,121600,121500,35
|
||
|
|
20240911,095400,1179494000,121700,121700,121700,121600,59
|
||
|
|
20240911,095300,1172318900,121700,121100,121700,121100,107
|
||
|
|
20240911,095200,1159322600,121500,121600,121600,121100,500
|
||
|
|
20240911,095100,1098728700,121600,121600,121600,121500,61
|
||
|
|
20240911,095000,1091315900,121600,121700,121700,121400,137
|
||
|
|
20240911,094900,1074654500,121800,121800,121800,121700,29
|
||
|
|
20240911,094800,1071123000,121800,121700,121800,121700,47
|
||
|
|
20240911,094700,1065401100,121800,121800,121800,121700,37
|
||
|
|
20240911,094600,1060896000,121600,122400,122400,121500,435
|
||
|
|
20240911,094500,1007868500,122500,122800,122900,122500,92
|
||
|
|
20240911,094400,996576600,122800,122600,122800,122300,94
|
||
|
|
20240911,094300,985054000,122700,122700,123000,122700,49
|
||
|
|
20240911,094200,979038200,122400,122600,122700,122400,122
|
||
|
|
20240911,094100,964087200,122700,122600,122900,122500,134
|
||
|
|
20240911,094000,947646500,122600,122400,122700,122400,71
|
||
|
|
20240911,093900,938942400,122700,122500,122700,122200,78
|
||
|
|
20240911,093800,929381200,122700,122700,122700,122500,167
|
||
|
|
20240911,093700,908896500,122500,122700,122700,122400,90
|
||
|
|
20240911,093600,897863700,122700,122700,123000,122500,309
|
||
|
|
20240911,093500,859981300,122700,122600,122900,122500,164
|
||
|
|
20240911,093400,839850100,122600,122400,122800,122400,145
|
||
|
|
20240911,093300,822080300,122400,122700,122700,122200,223
|
||
|
|
20240911,093200,794785700,122700,122400,122700,122100,202
|
||
|
|
20240911,093100,770043200,122400,122700,123000,122200,235
|
||
|
|
20240911,093000,741261200,122700,122700,123000,122600,99
|
||
|
|
20240911,092900,729103700,123000,122700,123000,122600,137
|
||
|
|
20240911,092800,712277500,122700,122700,123000,122600,88
|
||
|
|
20240911,092700,701467200,122800,122700,122900,122500,130
|
||
|
|
20240911,092600,685515500,122800,123300,123400,122800,265
|
||
|
|
20240911,092500,652900200,123300,123300,123300,123300,61
|
||
|
|
20240911,092400,645378900,123200,123200,123300,123100,274
|
||
|
|
20240911,092300,611637100,123200,123300,123300,123000,182
|
||
|
|
20240911,092200,589228200,123300,123200,123300,123100,257
|
||
|
|
20240911,092100,557577500,123200,123100,123200,123100,150
|
||
|
|
20240911,092000,539111100,123100,123100,123100,123000,98
|
||
|
|
20240911,091900,527047900,123000,122900,123100,122900,128
|
||
|
|
20240911,091800,511298000,123000,122800,123100,122800,168
|
||
|
|
20240911,091700,490634400,122900,122700,123100,122500,417
|
||
|
|
20240911,091600,439444200,123100,123100,123400,122700,230
|
||
|
|
20240911,091500,411137600,122900,123400,123500,122900,104
|
||
|
|
20240911,091400,398305600,123100,123100,123400,122900,312
|
||
|
|
20240911,091300,359851500,123100,122900,123200,122600,416
|
||
|
|
20240911,091200,308678500,122700,122800,122900,122700,287
|
||
|
|
20240911,091100,273421200,122800,122400,122900,122400,144
|
||
|
|
20240911,091000,255744800,122400,122300,122800,122200,170
|
||
|
|
20240911,090900,234920000,122400,122800,122900,122400,226
|
||
|
|
20240911,090800,207173200,122900,122600,122900,122600,82
|
||
|
|
20240911,090700,197100000,122600,122500,122600,122500,50
|
||
|
|
20240911,090600,190971000,122500,122800,122900,122500,211
|
||
|
|
20240911,090500,165092800,122900,122900,123000,122600,360
|
||
|
|
20240911,090400,120859100,122900,122800,122900,122700,112
|
||
|
|
20240911,090300,107103900,122600,122300,122600,122000,256
|
||
|
|
20240911,090200,75796900,121900,122300,122300,121900,46
|
||
|
|
20240911,090100,70171900,121700,122500,122500,121700,127
|
||
|
|
20240911,090000,54645900,122500,122900,122900,122000,445
|