574 lines
32 KiB
CSV
574 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240801,183100,688819500,112400,112400,112400,112400,112
|
|
20240801,183000,688819500,112400,112400,112400,112400,0
|
|
20240801,182900,688819500,112400,112400,112400,112400,0
|
|
20240801,182800,688819500,112400,112400,112400,112400,0
|
|
20240801,182700,688819500,112400,112400,112400,112400,0
|
|
20240801,182600,688819500,112400,112400,112400,112400,0
|
|
20240801,182500,688819500,112400,112400,112400,112400,0
|
|
20240801,182400,688819500,112400,112400,112400,112400,0
|
|
20240801,182300,688819500,112400,112400,112400,112400,0
|
|
20240801,182200,688819500,112400,112400,112400,112400,0
|
|
20240801,182100,688819500,112400,112400,112400,112400,0
|
|
20240801,182000,688819500,112400,112400,112400,112400,0
|
|
20240801,181900,688819500,112400,112400,112400,112400,0
|
|
20240801,181800,688819500,112400,112400,112400,112400,0
|
|
20240801,181700,688819500,112400,112400,112400,112400,0
|
|
20240801,181600,688819500,112400,112400,112400,112400,0
|
|
20240801,181500,688819500,112400,112400,112400,112400,0
|
|
20240801,181400,688819500,112400,112400,112400,112400,0
|
|
20240801,181300,688819500,112400,112400,112400,112400,0
|
|
20240801,181200,688819500,112400,112400,112400,112400,0
|
|
20240801,181100,688819500,112400,112400,112400,112400,0
|
|
20240801,181000,688819500,112400,112400,112400,112400,0
|
|
20240801,180900,688819500,112400,112400,112400,112400,0
|
|
20240801,180800,688819500,112400,112400,112400,112400,0
|
|
20240801,180700,688819500,112400,112400,112400,112400,0
|
|
20240801,180600,688819500,112400,112400,112400,112400,0
|
|
20240801,180500,688819500,112400,112400,112400,112400,0
|
|
20240801,180400,688819500,112400,112400,112400,112400,0
|
|
20240801,180300,688819500,112400,112400,112400,112400,0
|
|
20240801,180200,688819500,112400,112400,112400,112400,0
|
|
20240801,180100,688819500,112400,112400,112400,112400,112
|
|
20240801,180000,688819500,112400,112400,112400,112400,0
|
|
20240801,175900,688819500,112400,112400,112400,112400,0
|
|
20240801,175800,688819500,112400,112400,112400,112400,0
|
|
20240801,175700,688819500,112400,112400,112400,112400,0
|
|
20240801,175600,688819500,112400,112400,112400,112400,0
|
|
20240801,175500,688819500,112400,112400,112400,112400,0
|
|
20240801,175400,688819500,112400,112400,112400,112400,0
|
|
20240801,175300,688819500,112400,112400,112400,112400,0
|
|
20240801,175200,688819500,112400,112400,112400,112400,0
|
|
20240801,175100,688819500,112400,112400,112400,112400,0
|
|
20240801,175000,688819500,112400,112400,112400,112400,0
|
|
20240801,174900,688819500,112400,112400,112400,112400,0
|
|
20240801,174800,688819500,112400,112400,112400,112400,0
|
|
20240801,174700,688819500,112400,112400,112400,112400,0
|
|
20240801,174600,688819500,112400,112400,112400,112400,0
|
|
20240801,174500,688819500,112400,112400,112400,112400,0
|
|
20240801,174400,688819500,112400,112400,112400,112400,0
|
|
20240801,174300,688819500,112400,112400,112400,112400,0
|
|
20240801,174200,688819500,112400,112400,112400,112400,0
|
|
20240801,174100,688819500,112400,112400,112400,112400,0
|
|
20240801,174000,688819500,112400,112400,112400,112400,0
|
|
20240801,173900,688819500,112400,112400,112400,112400,0
|
|
20240801,173800,688819500,112400,112400,112400,112400,0
|
|
20240801,173700,688819500,112400,112400,112400,112400,0
|
|
20240801,173600,688819500,112400,112400,112400,112400,0
|
|
20240801,173500,688819500,112400,112400,112400,112400,0
|
|
20240801,173400,688819500,112400,112400,112400,112400,0
|
|
20240801,173300,688819500,112400,112400,112400,112400,0
|
|
20240801,173200,688819500,112400,112400,112400,112400,0
|
|
20240801,173100,688819500,112400,112400,112400,112400,112
|
|
20240801,173000,688819500,112400,112400,112400,112400,0
|
|
20240801,172900,688819500,112400,112400,112400,112400,0
|
|
20240801,172800,688819500,112400,112400,112400,112400,0
|
|
20240801,172700,688819500,112400,112400,112400,112400,0
|
|
20240801,172600,688819500,112400,112400,112400,112400,0
|
|
20240801,172500,688819500,112400,112400,112400,112400,0
|
|
20240801,172400,688819500,112400,112400,112400,112400,0
|
|
20240801,172300,688819500,112400,112400,112400,112400,0
|
|
20240801,172200,688819500,112400,112400,112400,112400,0
|
|
20240801,172100,688819500,112400,112400,112400,112400,0
|
|
20240801,172000,688819500,112400,112400,112400,112400,0
|
|
20240801,171900,688819500,112400,112400,112400,112400,0
|
|
20240801,171800,688819500,112400,112400,112400,112400,0
|
|
20240801,171700,688819500,112400,112400,112400,112400,0
|
|
20240801,171600,688819500,112400,112400,112400,112400,0
|
|
20240801,171500,688819500,112400,112400,112400,112400,0
|
|
20240801,171400,688819500,112400,112400,112400,112400,0
|
|
20240801,171300,688819500,112400,112400,112400,112400,0
|
|
20240801,171200,688819500,112400,112400,112400,112400,0
|
|
20240801,171100,688819500,112400,112400,112400,112400,0
|
|
20240801,171000,688819500,112400,112400,112400,112400,0
|
|
20240801,170900,688819500,112400,112400,112400,112400,0
|
|
20240801,170800,688819500,112400,112400,112400,112400,0
|
|
20240801,170700,688819500,112400,112400,112400,112400,0
|
|
20240801,170600,688819500,112400,112400,112400,112400,0
|
|
20240801,170500,688819500,112400,112400,112400,112400,0
|
|
20240801,170400,688819500,112400,112400,112400,112400,0
|
|
20240801,170300,688819500,112400,112400,112400,112400,0
|
|
20240801,170200,688819500,112400,112400,112400,112400,0
|
|
20240801,170100,688819500,112400,112400,112400,112400,112
|
|
20240801,170000,688819500,112400,112400,112400,112400,0
|
|
20240801,165900,688819500,112400,112400,112400,112400,0
|
|
20240801,165800,688819500,112400,112400,112400,112400,0
|
|
20240801,165700,688819500,112400,112400,112400,112400,0
|
|
20240801,165600,688819500,112400,112400,112400,112400,0
|
|
20240801,165500,688819500,112400,112400,112400,112400,0
|
|
20240801,165400,688819500,112400,112400,112400,112400,0
|
|
20240801,165300,688819500,112400,112400,112400,112400,0
|
|
20240801,165200,688819500,112400,112400,112400,112400,0
|
|
20240801,165100,688819500,112400,112400,112400,112400,0
|
|
20240801,165000,688819500,112400,112400,112400,112400,0
|
|
20240801,164900,688819500,112400,112400,112400,112400,0
|
|
20240801,164800,688819500,112400,112400,112400,112400,0
|
|
20240801,164700,688819500,112400,112400,112400,112400,0
|
|
20240801,164600,688819500,112400,112400,112400,112400,0
|
|
20240801,164500,688819500,112400,112400,112400,112400,0
|
|
20240801,164400,688819500,112400,112400,112400,112400,0
|
|
20240801,164300,688819500,112400,112400,112400,112400,0
|
|
20240801,164200,688819500,112400,112400,112400,112400,0
|
|
20240801,164100,688819500,112400,112400,112400,112400,0
|
|
20240801,164000,688819500,112400,112400,112400,112400,0
|
|
20240801,163900,688819500,112400,112400,112400,112400,0
|
|
20240801,163800,688819500,112400,112400,112400,112400,0
|
|
20240801,163700,688819500,112400,112400,112400,112400,0
|
|
20240801,163600,688819500,112400,112400,112400,112400,0
|
|
20240801,163500,688819500,112400,112400,112400,112400,0
|
|
20240801,163400,688819500,112400,112400,112400,112400,0
|
|
20240801,163300,688819500,112400,112400,112400,112400,0
|
|
20240801,163200,688819500,112400,112400,112400,112400,0
|
|
20240801,163100,688819500,112400,112400,112400,112400,112
|
|
20240801,163000,688819500,112400,112400,112400,112400,0
|
|
20240801,162900,688819500,112400,112400,112400,112400,0
|
|
20240801,162800,688819500,112400,112400,112400,112400,0
|
|
20240801,162700,688819500,112400,112400,112400,112400,0
|
|
20240801,162600,688819500,112400,112400,112400,112400,0
|
|
20240801,162500,688819500,112400,112400,112400,112400,0
|
|
20240801,162400,688819500,112400,112400,112400,112400,0
|
|
20240801,162300,688819500,112400,112400,112400,112400,0
|
|
20240801,162200,688819500,112400,112400,112400,112400,0
|
|
20240801,162100,688819500,112400,112400,112400,112400,0
|
|
20240801,162000,688819500,112400,112400,112400,112400,0
|
|
20240801,161900,688819500,112400,112400,112400,112400,0
|
|
20240801,161800,688819500,112400,112400,112400,112400,0
|
|
20240801,161700,688819500,112400,112400,112400,112400,0
|
|
20240801,161600,688819500,112400,112400,112400,112400,0
|
|
20240801,161500,688819500,112400,112400,112400,112400,0
|
|
20240801,161400,688819500,112400,112400,112400,112400,0
|
|
20240801,161300,688819500,112400,112400,112400,112400,0
|
|
20240801,161200,688819500,112400,112400,112400,112400,0
|
|
20240801,161100,688819500,112400,112400,112400,112400,0
|
|
20240801,161000,688819500,112400,112400,112400,112400,0
|
|
20240801,160900,688819500,112400,112400,112400,112400,0
|
|
20240801,160800,688819500,112400,112400,112400,112400,0
|
|
20240801,160700,688819500,112400,112400,112400,112400,0
|
|
20240801,160600,688819500,112400,112400,112400,112400,0
|
|
20240801,160500,688819500,112400,112400,112400,112400,0
|
|
20240801,160400,688819500,112400,112400,112400,112400,0
|
|
20240801,160300,688819500,112400,112400,112400,112400,0
|
|
20240801,160200,688819500,112400,112400,112400,112400,0
|
|
20240801,160100,688819500,112400,112400,112400,112400,112
|
|
20240801,160000,688819500,112400,112400,112400,112400,0
|
|
20240801,155900,688819500,112400,112400,112400,112400,0
|
|
20240801,155800,688819500,112400,112400,112400,112400,0
|
|
20240801,155700,688819500,112400,112400,112400,112400,0
|
|
20240801,155600,688819500,112400,112400,112400,112400,0
|
|
20240801,155500,688819500,112400,112400,112400,112400,0
|
|
20240801,155400,688819500,112400,112400,112400,112400,0
|
|
20240801,155300,688819500,112400,112400,112400,112400,0
|
|
20240801,155200,688819500,112400,112400,112400,112400,0
|
|
20240801,155100,688819500,112400,112400,112400,112400,0
|
|
20240801,155000,688819500,112400,112400,112400,112400,0
|
|
20240801,154900,688819500,112400,112400,112400,112400,0
|
|
20240801,154800,688819500,112400,112400,112400,112400,0
|
|
20240801,154700,688819500,112400,112400,112400,112400,0
|
|
20240801,154600,688819500,112400,112400,112400,112400,0
|
|
20240801,154500,688819500,112400,112400,112400,112400,0
|
|
20240801,154400,688819500,112400,112400,112400,112400,0
|
|
20240801,154300,688819500,112400,112400,112400,112400,0
|
|
20240801,154200,688819500,112400,112400,112400,112400,0
|
|
20240801,154100,688819500,112400,112400,112400,112400,0
|
|
20240801,154000,688819500,112400,112400,112400,112400,0
|
|
20240801,153900,688819500,112400,112400,112400,112400,0
|
|
20240801,153800,688819500,112400,112400,112400,112400,0
|
|
20240801,153700,688819500,112400,112400,112400,112400,0
|
|
20240801,153600,688819500,112400,112400,112400,112400,0
|
|
20240801,153500,688819500,112400,112400,112400,112400,0
|
|
20240801,153400,688819500,112400,112400,112400,112400,0
|
|
20240801,153300,688819500,112400,112400,112400,112400,0
|
|
20240801,153200,688819500,112400,112400,112400,112400,0
|
|
20240801,153100,688819500,112400,112400,112400,112400,112
|
|
20240801,153000,688819500,112400,112400,112400,112400,112
|
|
20240801,152900,676230700,111300,111300,111300,111300,0
|
|
20240801,152800,676230700,111300,111300,111300,111300,0
|
|
20240801,152700,676230700,111300,111300,111300,111300,0
|
|
20240801,152600,676230700,111300,111300,111300,111300,0
|
|
20240801,152500,676230700,111300,111300,111300,111300,0
|
|
20240801,152400,676230700,111300,111300,111300,111300,0
|
|
20240801,152300,676230700,111300,111300,111300,111300,0
|
|
20240801,152200,676230700,111300,111300,111300,111300,0
|
|
20240801,152100,676230700,111300,111300,111300,111300,0
|
|
20240801,152000,676230700,111300,111300,111300,111300,0
|
|
20240801,151900,676230700,111300,111200,111300,111200,9
|
|
20240801,151800,675229800,111300,111300,111300,111300,1
|
|
20240801,151700,675118500,111200,111200,111200,111200,17
|
|
20240801,151600,673228100,111200,111200,111200,111200,3
|
|
20240801,151500,672894500,111200,111200,111200,111200,9
|
|
20240801,151400,671893700,111200,111200,111200,111200,7
|
|
20240801,151300,671115300,111200,111200,111200,111200,7
|
|
20240801,151200,670336900,111200,111200,111200,111200,6
|
|
20240801,151100,669669700,111200,111300,111300,111200,12
|
|
20240801,151000,668334700,111500,111500,111500,111500,6
|
|
20240801,150900,667665700,111500,111500,111500,111500,126
|
|
20240801,150800,653616700,111500,111500,111500,111500,6
|
|
20240801,150700,652947700,111500,111500,111500,111500,7
|
|
20240801,150600,652167200,111500,111500,111500,111500,6
|
|
20240801,150500,651498200,111500,111500,111500,111500,7
|
|
20240801,150400,650717700,111500,111500,111500,111500,20
|
|
20240801,150300,648487700,111500,111500,111500,111500,3
|
|
20240801,150200,648153200,111500,111500,111500,111500,5
|
|
20240801,150100,647595700,111500,111500,111500,111500,8
|
|
20240801,150000,646703700,111500,111900,111900,111500,3
|
|
20240801,145900,646368400,111700,111600,111900,111500,37
|
|
20240801,145800,642232700,111500,111600,111700,111500,15
|
|
20240801,145700,640558200,111600,111800,111900,111500,19
|
|
20240801,145600,638435500,111900,111800,111900,111700,18
|
|
20240801,145500,636422800,111800,111600,111800,111600,13
|
|
20240801,145400,634970600,111700,111600,111700,111500,15
|
|
20240801,145300,633296300,111600,111600,111600,111500,13
|
|
20240801,145200,631845600,112300,111700,112300,111600,77
|
|
20240801,145100,623238200,111700,111600,111700,111500,14
|
|
20240801,145000,621675100,111600,111600,111700,111500,15
|
|
20240801,144900,620000900,111700,111600,111700,111500,16
|
|
20240801,144800,618215200,111600,111500,111700,111500,25
|
|
20240801,144700,615425400,111600,111600,111600,111500,17
|
|
20240801,144600,613528800,111600,111600,111600,111500,25
|
|
20240801,144500,610739500,111500,112000,112100,111500,154
|
|
20240801,144400,593499900,111900,111800,111900,111700,11
|
|
20240801,144300,592269700,111700,111800,111800,111500,45
|
|
20240801,144200,587245100,111700,111600,111700,111500,19
|
|
20240801,144100,585124600,111600,111700,111700,111500,19
|
|
20240801,144000,583004400,111700,111600,111700,111600,17
|
|
20240801,143900,581105700,111700,111900,111900,111600,26
|
|
20240801,143800,578200100,111900,111800,112000,111700,110
|
|
20240801,143700,565890900,111800,111700,111800,111700,14
|
|
20240801,143600,564326300,111700,111500,111700,111500,18
|
|
20240801,143500,562317900,111700,111700,111700,111500,4
|
|
20240801,143400,561871300,111700,111700,111700,111700,2
|
|
20240801,143300,561647900,111700,111800,111800,111700,8
|
|
20240801,143200,560754000,111700,111700,111800,111700,9
|
|
20240801,143100,559748400,111700,111700,111700,111700,6
|
|
20240801,143000,559078200,111800,111800,111800,111800,1
|
|
20240801,142900,558966400,111800,111700,112600,111700,61
|
|
20240801,142800,552110700,111800,111800,111800,111700,6
|
|
20240801,142700,551440300,111700,111700,111700,111700,8
|
|
20240801,142600,550546700,111800,111800,111800,111800,3
|
|
20240801,142500,550211300,111800,111700,111800,111700,8
|
|
20240801,142400,549317500,111700,111700,111700,111700,4
|
|
20240801,142300,548870700,111700,111700,111700,111700,10
|
|
20240801,142200,547753700,111900,112200,112200,111900,23
|
|
20240801,142100,545177500,112100,112100,112100,112100,10
|
|
20240801,142000,544056500,112000,112000,112000,112000,1
|
|
20240801,141900,543944500,112100,112100,112100,112100,2
|
|
20240801,141800,543720300,112000,111900,112000,111900,3
|
|
20240801,141700,543384500,112000,112000,112000,112000,1
|
|
20240801,141600,543272500,112000,112000,112100,111900,7
|
|
20240801,141500,542488500,112000,112100,112100,112000,29
|
|
20240801,141400,539238200,112000,112100,112100,112000,8
|
|
20240801,141300,538341500,112100,112200,112300,112100,4
|
|
20240801,141200,537892800,112100,112200,112200,112100,3
|
|
20240801,141100,537556300,112100,112000,112100,112000,2
|
|
20240801,141000,537332200,112100,112100,112100,112100,2
|
|
20240801,140900,537108000,112100,112000,112100,112000,3
|
|
20240801,140800,536771900,112100,112000,112100,112000,4
|
|
20240801,140700,536323600,111900,111900,111900,111900,0
|
|
20240801,140600,536323600,111900,112100,112200,111900,44
|
|
20240801,140500,531387700,112100,111900,112100,111900,2
|
|
20240801,140400,531163700,111900,111900,111900,111900,3
|
|
20240801,140300,530828000,112100,112100,112100,112100,1
|
|
20240801,140200,530715900,111900,112100,112100,111700,18
|
|
20240801,140100,528700500,112200,112100,112200,112100,17
|
|
20240801,140000,526794200,111900,111900,111900,111900,2
|
|
20240801,135900,526570400,112100,112100,112100,112100,3
|
|
20240801,135800,526234100,111900,111900,111900,111900,2
|
|
20240801,135700,526010300,111900,111700,111900,111700,2
|
|
20240801,135600,525786700,111700,111900,112000,111700,12
|
|
20240801,135500,524443300,111700,111900,111900,111700,4
|
|
20240801,135400,523996300,111900,111900,111900,111900,1
|
|
20240801,135300,523884400,111700,111700,111800,111700,20
|
|
20240801,135200,521649900,111800,111900,111900,111800,4
|
|
20240801,135100,521202600,111900,111800,111900,111800,10
|
|
20240801,135000,520084500,111700,111700,111700,111700,2
|
|
20240801,134900,519861100,111800,111800,111900,111800,5
|
|
20240801,134800,519302000,111800,112000,112000,111800,13
|
|
20240801,134700,517846300,112000,112000,112000,112000,1
|
|
20240801,134600,517734300,111900,112100,112100,111900,3
|
|
20240801,134500,517398400,112200,112400,112400,112200,58
|
|
20240801,134400,510886500,112300,112200,112300,112200,11
|
|
20240801,134300,509651300,112300,112300,112300,112300,2
|
|
20240801,134200,509426700,112400,112400,112400,112400,2
|
|
20240801,134100,509201900,112300,112400,112400,112300,15
|
|
20240801,134000,507516100,112400,112300,112400,112300,3
|
|
20240801,133900,507179000,112300,112300,112300,112200,3
|
|
20240801,133800,506842200,112300,112300,112400,112300,17
|
|
20240801,133700,504932300,112300,112300,112300,112200,4
|
|
20240801,133600,504483300,112300,112300,112300,112300,0
|
|
20240801,133500,504483300,112300,112300,112300,112200,4
|
|
20240801,133400,504034200,112300,112200,112400,112200,52
|
|
20240801,133300,498190800,112200,112200,112200,112200,1
|
|
20240801,133200,498078600,112000,112200,112200,112000,5
|
|
20240801,133100,497518000,112000,112000,112000,112000,3
|
|
20240801,133000,497182000,112700,111900,112700,111900,11
|
|
20240801,132900,495948900,111900,111900,111900,111900,1
|
|
20240801,132800,495837000,111700,111700,111700,111700,0
|
|
20240801,132700,495837000,111700,111900,111900,111700,63
|
|
20240801,132600,488787700,111900,111900,111900,111900,0
|
|
20240801,132500,488787700,111900,112000,112000,111900,3
|
|
20240801,132400,488451900,112100,112100,112100,112100,11
|
|
20240801,132300,487218800,112100,112200,112200,112100,3
|
|
20240801,132200,486882300,112500,112800,112800,112500,102
|
|
20240801,132100,475405100,112600,112600,112600,112600,1
|
|
20240801,132000,475292500,112800,112800,112800,112800,2
|
|
20240801,131900,475066900,112800,112800,112800,112800,1
|
|
20240801,131800,474954100,112800,112700,112800,112600,11
|
|
20240801,131700,473714400,112600,112600,112600,112600,0
|
|
20240801,131600,473714400,112600,112700,112700,112500,13
|
|
20240801,131500,472250400,112700,112700,112700,112700,2
|
|
20240801,131400,472025000,112500,112500,112500,112500,2
|
|
20240801,131300,471800000,112700,112700,112700,112700,2
|
|
20240801,131200,471574600,112700,112500,112700,112500,4
|
|
20240801,131100,471124000,112600,112600,112600,112600,9
|
|
20240801,131000,470110600,112600,112600,112600,112600,8
|
|
20240801,130900,469209800,112700,112500,112700,112500,3
|
|
20240801,130800,468872100,112700,112700,112700,112700,1
|
|
20240801,130700,468759400,112500,112400,112600,112400,6
|
|
20240801,130600,468084500,112600,112600,112600,112600,1
|
|
20240801,130500,467971900,112600,112600,112600,112600,25
|
|
20240801,130400,465156900,112800,112800,112800,112800,8
|
|
20240801,130300,464254500,112800,112800,112800,112800,1
|
|
20240801,130200,464141700,112800,112900,112900,112800,13
|
|
20240801,130100,462675100,112900,112800,112900,112800,15
|
|
20240801,130000,460982300,112800,112800,112800,112700,13
|
|
20240801,125900,459516000,112800,112800,112900,112700,28
|
|
20240801,125800,456359600,112800,112700,112800,112700,8
|
|
20240801,125700,455457400,112800,112800,112800,112800,11
|
|
20240801,125600,454216600,112800,112900,112900,112600,33
|
|
20240801,125500,450494200,112900,112900,113000,112900,7
|
|
20240801,125400,449703600,112900,112900,112900,112900,14
|
|
20240801,125300,448123000,112900,112900,112900,112900,7
|
|
20240801,125200,447332700,113000,112900,113000,112900,9
|
|
20240801,125100,446316100,112800,112900,112900,112800,11
|
|
20240801,125000,445074300,112900,112900,112900,112900,5
|
|
20240801,124900,444509800,112900,112800,112900,112800,5
|
|
20240801,124800,443945500,112900,112900,112900,112900,10
|
|
20240801,124700,442816500,112900,112800,112900,112800,11
|
|
20240801,124600,441574800,112800,112800,112800,112800,4
|
|
20240801,124500,441123600,112800,112900,112900,112800,14
|
|
20240801,124400,439544300,112900,112800,112900,112800,9
|
|
20240801,124300,438529000,112800,112800,112800,112800,5
|
|
20240801,124200,437965000,112800,112700,112800,112700,7
|
|
20240801,124100,437175500,112800,112800,112800,112700,7
|
|
20240801,124000,436386000,112800,112800,112800,112800,11
|
|
20240801,123900,435145200,112700,112700,112700,112700,33
|
|
20240801,123800,431426100,112700,112700,112700,112700,7
|
|
20240801,123700,430637200,112600,112800,112800,112600,41
|
|
20240801,123600,426020300,112700,112800,112800,112700,7
|
|
20240801,123500,425230800,112800,112800,112800,112700,10
|
|
20240801,123400,424103000,112800,112700,112800,112700,10
|
|
20240801,123300,422975900,112700,112700,112700,112700,4
|
|
20240801,123200,422525100,112600,112800,112800,112600,17
|
|
20240801,123100,420609100,112800,112800,112800,112800,7
|
|
20240801,123000,419819500,112800,112800,112800,112700,13
|
|
20240801,122900,418353300,112800,112700,112800,112700,5
|
|
20240801,122800,417789700,112700,112700,112700,112600,10
|
|
20240801,122700,416662800,112700,112700,112700,112700,11
|
|
20240801,122600,415423100,112700,112700,112700,112600,9
|
|
20240801,122500,414409000,112600,112700,112700,112600,6
|
|
20240801,122400,413732900,112700,112700,112700,112700,15
|
|
20240801,122300,412042400,112600,112700,112700,112600,6
|
|
20240801,122200,411366300,112700,112700,112700,112700,4
|
|
20240801,122100,410915500,112700,112600,112700,112500,6
|
|
20240801,122000,410239900,112600,112600,112600,112600,14
|
|
20240801,121900,408663500,112600,112600,112600,112500,3
|
|
20240801,121800,408325800,112600,112600,112600,112500,9
|
|
20240801,121700,407312500,112500,112500,112500,112500,15
|
|
20240801,121600,405625000,112400,112500,112500,112400,21
|
|
20240801,121500,403264200,112500,112500,112500,112500,5
|
|
20240801,121400,402701700,112500,112500,112500,112400,14
|
|
20240801,121300,401126800,112400,112500,112500,112400,6
|
|
20240801,121200,400451900,112500,112500,112500,112400,13
|
|
20240801,121100,398989600,112500,112400,112500,112400,7
|
|
20240801,121000,398202300,112400,112400,112400,112400,19
|
|
20240801,120900,396066700,112400,112500,112500,112400,2
|
|
20240801,120800,395841800,112400,112400,112400,112400,4
|
|
20240801,120700,395392200,112400,112200,112400,112200,9
|
|
20240801,120600,394381800,112200,112200,112200,112200,0
|
|
20240801,120500,394381800,112200,112100,112300,112100,8
|
|
20240801,120400,393484000,112200,111800,112200,111800,77
|
|
20240801,120300,384870100,111500,112800,112800,111500,241
|
|
20240801,120200,357803800,112900,112900,112900,112900,6
|
|
20240801,120100,357126400,112900,112900,112900,112900,6
|
|
20240801,120000,356449000,112800,112900,112900,112800,12
|
|
20240801,115900,355094300,112900,112900,112900,112900,8
|
|
20240801,115800,354191100,112900,113000,113000,112900,6
|
|
20240801,115700,353513300,113000,112900,113000,112800,28
|
|
20240801,115600,350352100,112900,112800,112900,112800,5
|
|
20240801,115500,349787700,112900,112800,112900,112800,6
|
|
20240801,115400,349110400,112900,112900,112900,112800,10
|
|
20240801,115300,347981500,112800,112900,112900,112800,7
|
|
20240801,115200,347191600,113000,112800,113000,112800,4
|
|
20240801,115100,346740200,112700,112800,112900,112700,13
|
|
20240801,115000,345273500,112800,112900,112900,112700,23
|
|
20240801,114900,342678500,112800,112600,112800,112600,7
|
|
20240801,114800,341889400,112700,112600,112700,112600,5
|
|
20240801,114700,341326100,112600,112300,112600,112300,3
|
|
20240801,114600,340988700,112400,112400,112400,112300,20
|
|
20240801,114500,338741600,112400,112400,112400,112400,6
|
|
20240801,114400,338067200,112400,112500,112500,112400,5
|
|
20240801,114300,337505100,112400,112500,112500,112300,7
|
|
20240801,114200,336718400,112500,112500,112700,112500,45
|
|
20240801,114100,331651600,112400,112200,112400,112200,3
|
|
20240801,114000,331314600,112300,112000,113100,111800,12
|
|
20240801,113900,329967500,112000,111900,112000,111800,18
|
|
20240801,113800,327954800,111700,111900,111900,111200,99
|
|
20240801,113700,316893400,111900,111700,113500,111700,190
|
|
20240801,113600,295519700,111700,111500,111700,111500,5
|
|
20240801,113500,294961500,111500,111700,111800,111300,125
|
|
20240801,113400,281028900,112200,112600,112600,112200,159
|
|
20240801,113300,263180900,112600,112600,112700,112600,39
|
|
20240801,113200,258788600,112700,112700,112700,112700,0
|
|
20240801,113100,258788600,112700,112600,112700,112600,3
|
|
20240801,113000,258450700,112700,112700,112700,112700,12
|
|
20240801,112900,257098300,112600,112600,112600,112600,0
|
|
20240801,112800,257098300,112600,112700,112700,112600,2
|
|
20240801,112700,256873000,112700,112700,112700,112700,6
|
|
20240801,112600,256196800,112700,112600,112700,112600,11
|
|
20240801,112500,254957300,112700,112700,112700,112700,1
|
|
20240801,112400,254844600,112700,112600,112700,112600,2
|
|
20240801,112300,254619300,112700,112600,112700,112600,11
|
|
20240801,112200,253379700,112600,112600,112600,112600,0
|
|
20240801,112100,253379700,112600,112700,112700,112600,4
|
|
20240801,112000,252929100,112600,112600,112600,112600,1
|
|
20240801,111900,252816500,112600,112400,112600,112400,2
|
|
20240801,111800,252591500,112600,112700,112700,112600,15
|
|
20240801,111700,250902400,112700,112700,112700,112600,5
|
|
20240801,111600,250339100,112700,112700,112700,112700,9
|
|
20240801,111500,249324800,112700,112600,112700,112600,2
|
|
20240801,111400,249099500,112600,112600,112600,112600,2
|
|
20240801,111300,248874300,112600,112600,112600,112600,8
|
|
20240801,111200,247973500,112600,112600,112600,112600,2
|
|
20240801,111100,247748300,112700,112700,112700,112700,14
|
|
20240801,111000,246170500,112600,112600,112700,112600,21
|
|
20240801,110900,243805000,112700,112700,112700,112700,1
|
|
20240801,110800,243692300,112700,112700,112700,112700,2
|
|
20240801,110700,243466900,112700,112700,112700,112700,1
|
|
20240801,110600,243354200,112600,112500,112600,112500,11
|
|
20240801,110500,242115700,112500,112500,112500,112500,0
|
|
20240801,110400,242115700,112500,112500,112500,112500,2
|
|
20240801,110300,241890700,112500,112400,112500,112400,9
|
|
20240801,110200,240879000,112400,112400,112400,112400,3
|
|
20240801,110100,240541800,112400,112400,112400,112400,0
|
|
20240801,110000,240541800,112400,112200,112400,112200,8
|
|
20240801,105900,239644000,112200,112200,112200,112200,1
|
|
20240801,105800,239531800,112200,112200,112200,112200,2
|
|
20240801,105700,239307400,112200,112200,112200,112200,2
|
|
20240801,105600,239083000,112200,112200,112200,112200,8
|
|
20240801,105500,238185400,112200,112200,112200,112200,5
|
|
20240801,105400,237624400,112200,112200,112200,112200,1
|
|
20240801,105300,237512200,112200,112100,112200,112100,9
|
|
20240801,105200,236503200,112100,112100,112100,112100,2
|
|
20240801,105100,236279000,112200,112200,112200,112200,1
|
|
20240801,105000,236166800,112100,112100,112100,112100,2
|
|
20240801,104900,235942600,112000,112000,112000,112000,1
|
|
20240801,104800,235830600,112000,112000,112000,112000,1
|
|
20240801,104700,235718600,112000,112000,112000,112000,2
|
|
20240801,104600,235494600,111900,111900,111900,111900,9
|
|
20240801,104500,234487500,111800,112000,112000,111800,31
|
|
20240801,104400,231021500,112000,112000,112000,112000,2
|
|
20240801,104300,230797500,112000,112000,112000,112000,17
|
|
20240801,104200,228893500,112000,112000,112000,112000,1
|
|
20240801,104100,228781500,112000,112000,112000,112000,2
|
|
20240801,104000,228557500,112000,112400,112500,112000,74
|
|
20240801,103900,220257300,112500,112200,112500,112200,12
|
|
20240801,103800,218910600,112200,112200,112200,112200,1
|
|
20240801,103700,218798400,112100,112100,112100,112100,1
|
|
20240801,103600,218686300,112000,112000,112000,112000,3
|
|
20240801,103500,218350300,112000,112000,112000,112000,1
|
|
20240801,103400,218238300,112000,112000,112000,112000,1
|
|
20240801,103300,218126300,112000,111900,112000,111900,12
|
|
20240801,103200,216782400,111900,111900,111900,111900,0
|
|
20240801,103100,216782400,111900,111900,111900,111900,3
|
|
20240801,103000,216446700,111900,111700,111900,111700,4
|
|
20240801,102900,215999700,111700,111700,111700,111700,1
|
|
20240801,102800,215888000,111700,111700,111700,111700,1
|
|
20240801,102700,215776300,111600,111600,111600,111600,3
|
|
20240801,102600,215441500,111500,111500,111500,111500,8
|
|
20240801,102500,214549500,111500,111500,111500,111500,0
|
|
20240801,102400,214549500,111500,111500,111500,111500,1
|
|
20240801,102300,214438000,111500,111400,111500,111400,3
|
|
20240801,102200,214103700,111400,111400,111400,111400,1
|
|
20240801,102100,213992300,111300,111300,111300,111300,1
|
|
20240801,102000,213881000,111200,111200,111200,111200,33
|
|
20240801,101900,210211400,111100,111100,111100,111100,1
|
|
20240801,101800,210100300,111100,111900,111900,111100,6
|
|
20240801,101700,209430500,111900,111000,111900,110900,159
|
|
20240801,101600,191765100,111000,111100,111100,111000,31
|
|
20240801,101500,188322500,111100,111100,111100,111100,11
|
|
20240801,101400,187100400,111200,111200,111200,111200,2
|
|
20240801,101300,186878000,111300,111300,111300,111300,9
|
|
20240801,101200,185876300,111300,111300,111300,111300,0
|
|
20240801,101100,185876300,111300,111200,111300,111200,7
|
|
20240801,101000,185097800,111200,111100,111200,111100,11
|
|
20240801,100900,183875300,111100,111100,111100,111100,9
|
|
20240801,100800,182875400,111100,111100,111100,111100,0
|
|
20240801,100700,182875400,111100,111100,111100,111100,2
|
|
20240801,100600,182653200,111000,110900,111000,110900,3
|
|
20240801,100500,182320400,110800,110800,110800,110800,1
|
|
20240801,100400,182209600,110800,110800,110800,110800,2
|
|
20240801,100300,181988000,110900,110700,110900,110500,106
|
|
20240801,100200,170252900,110700,111000,111000,110500,140
|
|
20240801,100100,154763600,111000,111400,111400,110900,441
|
|
20240801,100000,105757600,111600,111600,111700,111600,3
|
|
20240801,095900,105422700,111500,111500,111500,111400,51
|
|
20240801,095800,99736300,111900,111900,111900,111900,0
|
|
20240801,095700,99736300,111900,111700,112100,111700,10
|
|
20240801,095600,98617300,111700,111500,111700,111500,3
|
|
20240801,095500,98282400,111500,111500,111500,111500,0
|
|
20240801,095400,98282400,111500,111500,111500,111500,0
|
|
20240801,095300,98282400,111500,111300,111500,111300,5
|
|
20240801,095200,97725500,111300,111300,111300,111300,0
|
|
20240801,095100,97725500,111300,111300,111300,111300,3
|
|
20240801,095000,97391600,111300,111300,111300,111300,3
|
|
20240801,094900,97057700,111100,111100,111100,111100,2
|
|
20240801,094800,96835500,111100,111100,111100,111100,1
|
|
20240801,094700,96724400,111100,111100,111100,111100,2
|
|
20240801,094600,96502200,111100,110900,111100,110900,5
|
|
20240801,094500,95947500,110900,111100,111100,110900,159
|
|
20240801,094400,78310600,111200,111200,111200,111200,0
|
|
20240801,094300,78310600,111200,111200,111200,111200,3
|
|
20240801,094200,77977000,111100,111100,111100,111100,13
|
|
20240801,094100,76532700,111200,111200,111200,111200,8
|
|
20240801,094000,75643100,111200,111200,111200,111200,4
|
|
20240801,093900,75198300,111500,111200,111500,111200,9
|
|
20240801,093800,74195100,111500,111500,111500,111500,0
|
|
20240801,093700,74195100,111500,111500,111500,111500,0
|
|
20240801,093600,74195100,111500,111000,111500,111000,4
|
|
20240801,093500,73750400,111000,111600,111600,111000,219
|
|
20240801,093400,49385100,111800,111800,111800,111800,0
|
|
20240801,093300,49385100,111800,111600,111800,111600,6
|
|
20240801,093200,48714900,111600,111600,111600,111600,0
|
|
20240801,093100,48714900,111600,111600,111600,111600,0
|
|
20240801,093000,48714900,111600,111400,111600,111400,5
|
|
20240801,092900,48157300,112100,112200,112200,112100,10
|
|
20240801,092800,47035400,112200,112200,112200,112200,0
|
|
20240801,092700,47035400,112200,112200,112200,112200,0
|
|
20240801,092600,47035400,112200,111200,112200,111200,12
|
|
20240801,092500,45696200,110900,110900,110900,110900,0
|
|
20240801,092400,45696200,110900,110900,110900,110900,1
|
|
20240801,092300,45585300,110900,111200,111200,110900,12
|
|
20240801,092200,44253000,111200,111200,111200,111200,0
|
|
20240801,092100,44253000,111200,110800,111200,110800,134
|
|
20240801,092000,29402600,111100,111100,111100,111100,42
|
|
20240801,091900,24736400,110700,110700,110700,110700,0
|
|
20240801,091800,24736400,110700,110700,110700,110700,0
|
|
20240801,091700,24736400,110700,110700,110700,110700,59
|
|
20240801,091600,18205100,110700,110700,110700,110700,6
|
|
20240801,091500,17540900,110700,110700,110700,110700,34
|
|
20240801,091400,13777100,110800,110800,110800,110800,33
|
|
20240801,091300,10120700,110700,110700,110700,110700,38
|
|
20240801,091200,5914100,110700,110700,110700,110700,0
|
|
20240801,091100,5914100,110700,110700,110700,110700,9
|
|
20240801,091000,4917800,111500,111500,111500,111500,0
|
|
20240801,090900,4917800,111500,111500,111500,111500,4
|
|
20240801,090800,4471800,111800,111800,111800,111800,37
|
|
20240801,090700,335200,112200,112200,112200,112200,0
|
|
20240801,090600,335200,112200,112200,112200,112200,0
|
|
20240801,090500,335200,112200,112200,112200,112200,0
|
|
20240801,090400,335200,112200,112200,112200,112200,0
|
|
20240801,090300,335200,112200,112200,112200,112200,0
|
|
20240801,090200,335200,112200,112200,112200,112200,0
|
|
20240801,090100,335200,112200,112200,112200,112200,0
|
|
20240801,090000,335200,112200,111500,112200,111500,3
|