574 lines
32 KiB
CSV
574 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,183100,672277300,110000,110000,110000,110000,116
|
|
20240802,183000,672277300,110000,110000,110000,110000,0
|
|
20240802,182900,672277300,110000,110000,110000,110000,0
|
|
20240802,182800,672277300,110000,110000,110000,110000,0
|
|
20240802,182700,672277300,110000,110000,110000,110000,0
|
|
20240802,182600,672277300,110000,110000,110000,110000,0
|
|
20240802,182500,672277300,110000,110000,110000,110000,0
|
|
20240802,182400,672277300,110000,110000,110000,110000,0
|
|
20240802,182300,672277300,110000,110000,110000,110000,0
|
|
20240802,182200,672277300,110000,110000,110000,110000,0
|
|
20240802,182100,672277300,110000,110000,110000,110000,0
|
|
20240802,182000,672277300,110000,110000,110000,110000,0
|
|
20240802,181900,672277300,110000,110000,110000,110000,0
|
|
20240802,181800,672277300,110000,110000,110000,110000,0
|
|
20240802,181700,672277300,110000,110000,110000,110000,0
|
|
20240802,181600,672277300,110000,110000,110000,110000,0
|
|
20240802,181500,672277300,110000,110000,110000,110000,0
|
|
20240802,181400,672277300,110000,110000,110000,110000,0
|
|
20240802,181300,672277300,110000,110000,110000,110000,0
|
|
20240802,181200,672277300,110000,110000,110000,110000,0
|
|
20240802,181100,672277300,110000,110000,110000,110000,0
|
|
20240802,181000,672277300,110000,110000,110000,110000,0
|
|
20240802,180900,672277300,110000,110000,110000,110000,0
|
|
20240802,180800,672277300,110000,110000,110000,110000,0
|
|
20240802,180700,672277300,110000,110000,110000,110000,0
|
|
20240802,180600,672277300,110000,110000,110000,110000,0
|
|
20240802,180500,672277300,110000,110000,110000,110000,0
|
|
20240802,180400,672277300,110000,110000,110000,110000,0
|
|
20240802,180300,672277300,110000,110000,110000,110000,0
|
|
20240802,180200,672277300,110000,110000,110000,110000,0
|
|
20240802,180100,672277300,110000,110000,110000,110000,116
|
|
20240802,180000,672277300,110000,110000,110000,110000,0
|
|
20240802,175900,672277300,110000,110000,110000,110000,0
|
|
20240802,175800,672277300,110000,110000,110000,110000,0
|
|
20240802,175700,672277300,110000,110000,110000,110000,0
|
|
20240802,175600,672277300,110000,110000,110000,110000,0
|
|
20240802,175500,672277300,110000,110000,110000,110000,0
|
|
20240802,175400,672277300,110000,110000,110000,110000,0
|
|
20240802,175300,672277300,110000,110000,110000,110000,0
|
|
20240802,175200,672277300,110000,110000,110000,110000,0
|
|
20240802,175100,672277300,110000,110000,110000,110000,0
|
|
20240802,175000,672277300,110000,110000,110000,110000,0
|
|
20240802,174900,672277300,110000,110000,110000,110000,0
|
|
20240802,174800,672277300,110000,110000,110000,110000,0
|
|
20240802,174700,672277300,110000,110000,110000,110000,0
|
|
20240802,174600,672277300,110000,110000,110000,110000,0
|
|
20240802,174500,672277300,110000,110000,110000,110000,0
|
|
20240802,174400,672277300,110000,110000,110000,110000,0
|
|
20240802,174300,672277300,110000,110000,110000,110000,0
|
|
20240802,174200,672277300,110000,110000,110000,110000,0
|
|
20240802,174100,672277300,110000,110000,110000,110000,0
|
|
20240802,174000,672277300,110000,110000,110000,110000,0
|
|
20240802,173900,672277300,110000,110000,110000,110000,0
|
|
20240802,173800,672277300,110000,110000,110000,110000,0
|
|
20240802,173700,672277300,110000,110000,110000,110000,0
|
|
20240802,173600,672277300,110000,110000,110000,110000,0
|
|
20240802,173500,672277300,110000,110000,110000,110000,0
|
|
20240802,173400,672277300,110000,110000,110000,110000,0
|
|
20240802,173300,672277300,110000,110000,110000,110000,0
|
|
20240802,173200,672277300,110000,110000,110000,110000,0
|
|
20240802,173100,672277300,110000,110000,110000,110000,116
|
|
20240802,173000,672277300,110000,110000,110000,110000,0
|
|
20240802,172900,672277300,110000,110000,110000,110000,0
|
|
20240802,172800,672277300,110000,110000,110000,110000,0
|
|
20240802,172700,672277300,110000,110000,110000,110000,0
|
|
20240802,172600,672277300,110000,110000,110000,110000,0
|
|
20240802,172500,672277300,110000,110000,110000,110000,0
|
|
20240802,172400,672277300,110000,110000,110000,110000,0
|
|
20240802,172300,672277300,110000,110000,110000,110000,0
|
|
20240802,172200,672277300,110000,110000,110000,110000,0
|
|
20240802,172100,672277300,110000,110000,110000,110000,0
|
|
20240802,172000,672277300,110000,110000,110000,110000,0
|
|
20240802,171900,672277300,110000,110000,110000,110000,0
|
|
20240802,171800,672277300,110000,110000,110000,110000,0
|
|
20240802,171700,672277300,110000,110000,110000,110000,0
|
|
20240802,171600,672277300,110000,110000,110000,110000,0
|
|
20240802,171500,672277300,110000,110000,110000,110000,0
|
|
20240802,171400,672277300,110000,110000,110000,110000,0
|
|
20240802,171300,672277300,110000,110000,110000,110000,0
|
|
20240802,171200,672277300,110000,110000,110000,110000,0
|
|
20240802,171100,672277300,110000,110000,110000,110000,0
|
|
20240802,171000,672277300,110000,110000,110000,110000,0
|
|
20240802,170900,672277300,110000,110000,110000,110000,0
|
|
20240802,170800,672277300,110000,110000,110000,110000,0
|
|
20240802,170700,672277300,110000,110000,110000,110000,0
|
|
20240802,170600,672277300,110000,110000,110000,110000,0
|
|
20240802,170500,672277300,110000,110000,110000,110000,0
|
|
20240802,170400,672277300,110000,110000,110000,110000,0
|
|
20240802,170300,672277300,110000,110000,110000,110000,0
|
|
20240802,170200,672277300,110000,110000,110000,110000,0
|
|
20240802,170100,672277300,110000,110000,110000,110000,116
|
|
20240802,170000,672277300,110000,110000,110000,110000,0
|
|
20240802,165900,672277300,110000,110000,110000,110000,0
|
|
20240802,165800,672277300,110000,110000,110000,110000,0
|
|
20240802,165700,672277300,110000,110000,110000,110000,0
|
|
20240802,165600,672277300,110000,110000,110000,110000,0
|
|
20240802,165500,672277300,110000,110000,110000,110000,0
|
|
20240802,165400,672277300,110000,110000,110000,110000,0
|
|
20240802,165300,672277300,110000,110000,110000,110000,0
|
|
20240802,165200,672277300,110000,110000,110000,110000,0
|
|
20240802,165100,672277300,110000,110000,110000,110000,0
|
|
20240802,165000,672277300,110000,110000,110000,110000,0
|
|
20240802,164900,672277300,110000,110000,110000,110000,0
|
|
20240802,164800,672277300,110000,110000,110000,110000,0
|
|
20240802,164700,672277300,110000,110000,110000,110000,0
|
|
20240802,164600,672277300,110000,110000,110000,110000,0
|
|
20240802,164500,672277300,110000,110000,110000,110000,0
|
|
20240802,164400,672277300,110000,110000,110000,110000,0
|
|
20240802,164300,672277300,110000,110000,110000,110000,0
|
|
20240802,164200,672277300,110000,110000,110000,110000,0
|
|
20240802,164100,672277300,110000,110000,110000,110000,0
|
|
20240802,164000,672277300,110000,110000,110000,110000,0
|
|
20240802,163900,672277300,110000,110000,110000,110000,0
|
|
20240802,163800,672277300,110000,110000,110000,110000,0
|
|
20240802,163700,672277300,110000,110000,110000,110000,0
|
|
20240802,163600,672277300,110000,110000,110000,110000,0
|
|
20240802,163500,672277300,110000,110000,110000,110000,0
|
|
20240802,163400,672277300,110000,110000,110000,110000,0
|
|
20240802,163300,672277300,110000,110000,110000,110000,0
|
|
20240802,163200,672277300,110000,110000,110000,110000,0
|
|
20240802,163100,672277300,110000,110000,110000,110000,116
|
|
20240802,163000,672277300,110000,110000,110000,110000,0
|
|
20240802,162900,672277300,110000,110000,110000,110000,0
|
|
20240802,162800,672277300,110000,110000,110000,110000,0
|
|
20240802,162700,672277300,110000,110000,110000,110000,0
|
|
20240802,162600,672277300,110000,110000,110000,110000,0
|
|
20240802,162500,672277300,110000,110000,110000,110000,0
|
|
20240802,162400,672277300,110000,110000,110000,110000,0
|
|
20240802,162300,672277300,110000,110000,110000,110000,0
|
|
20240802,162200,672277300,110000,110000,110000,110000,0
|
|
20240802,162100,672277300,110000,110000,110000,110000,0
|
|
20240802,162000,672277300,110000,110000,110000,110000,0
|
|
20240802,161900,672277300,110000,110000,110000,110000,0
|
|
20240802,161800,672277300,110000,110000,110000,110000,0
|
|
20240802,161700,672277300,110000,110000,110000,110000,0
|
|
20240802,161600,672277300,110000,110000,110000,110000,0
|
|
20240802,161500,672277300,110000,110000,110000,110000,0
|
|
20240802,161400,672277300,110000,110000,110000,110000,0
|
|
20240802,161300,672277300,110000,110000,110000,110000,0
|
|
20240802,161200,672277300,110000,110000,110000,110000,0
|
|
20240802,161100,672277300,110000,110000,110000,110000,0
|
|
20240802,161000,672277300,110000,110000,110000,110000,0
|
|
20240802,160900,672277300,110000,110000,110000,110000,0
|
|
20240802,160800,672277300,110000,110000,110000,110000,0
|
|
20240802,160700,672277300,110000,110000,110000,110000,0
|
|
20240802,160600,672277300,110000,110000,110000,110000,0
|
|
20240802,160500,672277300,110000,110000,110000,110000,0
|
|
20240802,160400,672277300,110000,110000,110000,110000,0
|
|
20240802,160300,672277300,110000,110000,110000,110000,0
|
|
20240802,160200,672277300,110000,110000,110000,110000,0
|
|
20240802,160100,672277300,110000,110000,110000,110000,116
|
|
20240802,160000,672277300,110000,110000,110000,110000,0
|
|
20240802,155900,672277300,110000,110000,110000,110000,0
|
|
20240802,155800,672277300,110000,110000,110000,110000,0
|
|
20240802,155700,672277300,110000,110000,110000,110000,0
|
|
20240802,155600,672277300,110000,110000,110000,110000,0
|
|
20240802,155500,672277300,110000,110000,110000,110000,0
|
|
20240802,155400,672277300,110000,110000,110000,110000,0
|
|
20240802,155300,672277300,110000,110000,110000,110000,0
|
|
20240802,155200,672277300,110000,110000,110000,110000,0
|
|
20240802,155100,672277300,110000,110000,110000,110000,0
|
|
20240802,155000,672277300,110000,110000,110000,110000,0
|
|
20240802,154900,672277300,110000,110000,110000,110000,0
|
|
20240802,154800,672277300,110000,110000,110000,110000,0
|
|
20240802,154700,672277300,110000,110000,110000,110000,0
|
|
20240802,154600,672277300,110000,110000,110000,110000,0
|
|
20240802,154500,672277300,110000,110000,110000,110000,0
|
|
20240802,154400,672277300,110000,110000,110000,110000,0
|
|
20240802,154300,672277300,110000,110000,110000,110000,0
|
|
20240802,154200,672277300,110000,110000,110000,110000,0
|
|
20240802,154100,672277300,110000,110000,110000,110000,0
|
|
20240802,154000,672277300,110000,110000,110000,110000,0
|
|
20240802,153900,672277300,110000,110000,110000,110000,0
|
|
20240802,153800,672277300,110000,110000,110000,110000,0
|
|
20240802,153700,672277300,110000,110000,110000,110000,0
|
|
20240802,153600,672277300,110000,110000,110000,110000,0
|
|
20240802,153500,672277300,110000,110000,110000,110000,0
|
|
20240802,153400,672277300,110000,110000,110000,110000,0
|
|
20240802,153300,672277300,110000,110000,110000,110000,0
|
|
20240802,153200,672277300,110000,110000,110000,110000,0
|
|
20240802,153100,672277300,110000,110000,110000,110000,116
|
|
20240802,153000,672277300,110000,110000,110000,110000,116
|
|
20240802,152900,659517300,109400,109400,109400,109400,0
|
|
20240802,152800,659517300,109400,109400,109400,109400,0
|
|
20240802,152700,659517300,109400,109400,109400,109400,0
|
|
20240802,152600,659517300,109400,109400,109400,109400,0
|
|
20240802,152500,659517300,109400,109400,109400,109400,0
|
|
20240802,152400,659517300,109400,109400,109400,109400,0
|
|
20240802,152300,659517300,109400,109400,109400,109400,0
|
|
20240802,152200,659517300,109400,109400,109400,109400,0
|
|
20240802,152100,659517300,109400,109400,109400,109400,0
|
|
20240802,152000,659517300,109400,109400,109400,109400,0
|
|
20240802,151900,659517300,109400,109400,109400,109400,3
|
|
20240802,151800,659189100,109600,109700,109700,109600,16
|
|
20240802,151700,657435200,109600,109700,109900,109500,51
|
|
20240802,151600,651834200,109800,109600,109800,109600,136
|
|
20240802,151500,636903800,109700,109600,109700,109600,7
|
|
20240802,151400,636136400,109500,109500,109600,109500,5
|
|
20240802,151300,635588700,109700,109300,109700,109300,202
|
|
20240802,151200,613473300,109100,109200,109200,109000,22
|
|
20240802,151100,611073500,109200,109100,109200,109000,8
|
|
20240802,151000,610200800,109100,109000,109100,108900,10
|
|
20240802,150900,609110800,109000,109000,109000,109000,2
|
|
20240802,150800,608892800,109100,109000,109100,109000,5
|
|
20240802,150700,608347500,109000,109200,109200,109000,98
|
|
20240802,150600,597665100,109200,109200,109200,109200,31
|
|
20240802,150500,594279900,109200,109200,109300,109200,22
|
|
20240802,150400,591877400,109300,109200,109300,109200,5
|
|
20240802,150300,591331100,109400,109300,109400,109300,15
|
|
20240802,150200,589691400,109300,109300,109400,109300,4
|
|
20240802,150100,589254100,109300,109300,109500,109200,28
|
|
20240802,150000,586190800,109200,109100,109200,109100,76
|
|
20240802,145900,577899100,109100,109500,109500,109100,183
|
|
20240802,145800,557911000,109600,109700,109700,109600,12
|
|
20240802,145700,556594800,109600,109700,109700,109600,21
|
|
20240802,145600,554292100,109600,109600,109700,109600,9
|
|
20240802,145500,553305300,109600,109700,109700,109600,11
|
|
20240802,145400,552098800,109700,109500,109700,109500,13
|
|
20240802,145300,550673300,109600,109400,109600,109400,8
|
|
20240802,145200,549797400,109600,109500,109600,109500,11
|
|
20240802,145100,548591900,109400,109600,109600,109400,7
|
|
20240802,145000,547825500,109600,109400,109600,109400,4
|
|
20240802,144900,547387500,109300,109900,109900,109300,108
|
|
20240802,144800,535577700,109700,109900,110000,109600,234
|
|
20240802,144700,509921300,109900,109900,110000,109800,22
|
|
20240802,144600,507503400,109900,109900,110000,109900,4
|
|
20240802,144500,507063700,109800,109900,109900,109800,4
|
|
20240802,144400,506624400,109700,109900,109900,109700,29
|
|
20240802,144300,503439400,109900,109800,109900,109800,3
|
|
20240802,144200,503109900,109900,110000,110000,109700,15
|
|
20240802,144100,501462600,110000,109900,110000,109700,18
|
|
20240802,144000,499485800,110000,109800,110000,109700,12
|
|
20240802,143900,498167200,109900,109700,109900,109700,8
|
|
20240802,143800,497288500,109900,110000,110000,109900,4
|
|
20240802,143700,496848600,110000,110000,110000,109800,15
|
|
20240802,143600,495199500,110000,109900,110000,109800,11
|
|
20240802,143500,493990900,109900,109800,109900,109800,21
|
|
20240802,143400,491683300,109700,109900,109900,109700,14
|
|
20240802,143300,490145800,109800,109700,109800,109700,6
|
|
20240802,143200,489487500,109700,109900,109900,109700,36
|
|
20240802,143100,485536000,109900,109800,109900,109800,8
|
|
20240802,143000,484657300,109800,109700,109800,109700,4
|
|
20240802,142900,484218200,109700,109800,109900,109500,11
|
|
20240802,142800,483011900,109900,109700,109900,109700,22
|
|
20240802,142700,480595400,109700,109700,109700,109700,9
|
|
20240802,142600,479608100,109600,109500,109600,109500,7
|
|
20240802,142500,478841300,109500,109600,109600,109500,16
|
|
20240802,142400,477088900,109600,109800,109800,109600,14
|
|
20240802,142300,475552700,109800,110100,110100,109800,12
|
|
20240802,142200,474232300,110100,110100,110100,110100,8
|
|
20240802,142100,473351500,110100,110100,110100,110100,3
|
|
20240802,142000,473021200,110000,110000,110000,110000,17
|
|
20240802,141900,471151200,110000,110000,110000,110000,10
|
|
20240802,141800,470051200,110000,109900,110000,109900,10
|
|
20240802,141700,468951300,110100,110100,110100,110100,19
|
|
20240802,141600,466859400,110100,110000,110100,110000,10
|
|
20240802,141500,465759200,110000,110000,110000,110000,32
|
|
20240802,141400,462239200,110000,110000,110000,110000,1
|
|
20240802,141300,462129200,109900,109900,109900,109900,1
|
|
20240802,141200,462019300,109800,109800,109800,109800,10
|
|
20240802,141100,460921300,109700,109800,109800,109700,2
|
|
20240802,141000,460701800,109900,109900,109900,109900,7
|
|
20240802,140900,459932500,109900,109700,109900,109700,10
|
|
20240802,140800,458833900,109900,109800,109900,109700,12
|
|
20240802,140700,457517200,109900,110000,110000,109800,15
|
|
20240802,140600,455867500,110000,110000,110000,110000,5
|
|
20240802,140500,455317500,110000,110000,110000,110000,17
|
|
20240802,140400,453447500,110000,110000,110000,110000,2
|
|
20240802,140300,453227500,110100,110100,110100,110100,15
|
|
20240802,140200,451576000,110100,110100,110100,110100,11
|
|
20240802,140100,450364900,109900,110000,110000,109900,18
|
|
20240802,140000,448385000,110000,109900,110000,109900,11
|
|
20240802,135900,447176000,109900,109900,109900,109900,2
|
|
20240802,135800,446956200,109800,109800,109800,109800,0
|
|
20240802,135700,446956200,109800,110200,110200,109800,13
|
|
20240802,135600,445524200,110200,110100,110200,110000,3
|
|
20240802,135500,445193900,110000,110000,110000,110000,8
|
|
20240802,135400,444313900,110000,110100,110100,110000,13
|
|
20240802,135300,442883300,109900,110000,110000,109700,35
|
|
20240802,135200,439036100,110200,110200,110200,110200,12
|
|
20240802,135100,437713700,110200,110100,110200,110100,10
|
|
20240802,135000,436612600,110100,110000,110100,110000,10
|
|
20240802,134900,435511700,110100,109900,110100,109900,8
|
|
20240802,134800,434632200,109900,109900,110000,109900,9
|
|
20240802,134700,433642900,110000,110000,110000,110000,5
|
|
20240802,134600,433092900,109900,109700,109900,109700,12
|
|
20240802,134500,431775300,109600,109300,109600,109300,93
|
|
20240802,134400,421607300,109900,110300,110300,109600,162
|
|
20240802,134300,403798400,110300,110300,110300,110300,12
|
|
20240802,134200,402474800,110300,110300,110300,110300,10
|
|
20240802,134100,401371800,110300,110200,110300,110200,6
|
|
20240802,134000,400710400,110200,110300,110300,110200,15
|
|
20240802,133900,399056700,110300,110100,110300,110100,4
|
|
20240802,133800,398615700,110100,110100,110100,110100,6
|
|
20240802,133700,397955100,110100,110200,110300,110100,11
|
|
20240802,133600,396742900,110200,110200,110200,110100,10
|
|
20240802,133500,395641400,110200,110200,110200,110100,11
|
|
20240802,133400,394429600,110300,110200,110300,110200,14
|
|
20240802,133300,392886700,110200,110300,110400,110200,26
|
|
20240802,133200,390020100,110300,110200,110300,110200,5
|
|
20240802,133100,389469000,110400,110400,110400,110400,1
|
|
20240802,133000,389358600,110200,110200,110200,110200,2
|
|
20240802,132900,389138200,110200,110200,110200,110200,17
|
|
20240802,132800,387264800,110200,110200,110200,110200,8
|
|
20240802,132700,386383200,110200,110200,110400,110200,32
|
|
20240802,132600,382854600,110100,110100,110100,110100,5
|
|
20240802,132500,382304100,110000,109900,110000,109900,12
|
|
20240802,132400,380984200,109800,109800,109800,109800,4
|
|
20240802,132300,380545000,109800,109800,109800,109800,2
|
|
20240802,132200,380325400,109600,109600,109600,109600,0
|
|
20240802,132100,380325400,109600,109600,109600,109600,9
|
|
20240802,132000,379339000,109700,110200,110200,109500,21
|
|
20240802,131900,377030400,110100,110100,110100,110100,9
|
|
20240802,131800,376039500,110300,110300,110300,110300,10
|
|
20240802,131700,374936500,110300,110100,110300,110100,9
|
|
20240802,131600,373944600,110300,110100,110300,110100,13
|
|
20240802,131500,372513100,110100,110100,110100,110100,14
|
|
20240802,131400,370971700,110100,110100,110100,109900,15
|
|
20240802,131300,369321900,109900,109900,109900,109900,2
|
|
20240802,131200,369102100,109800,109700,109800,109600,52
|
|
20240802,131100,363393700,109600,109600,109600,109600,11
|
|
20240802,131000,362188100,109600,109900,109900,109600,51
|
|
20240802,130900,356594300,109600,109400,109600,109400,17
|
|
20240802,130800,354732500,109400,109300,109400,109300,11
|
|
20240802,130700,353529500,109300,109300,109300,109300,10
|
|
20240802,130600,352436500,109100,109300,109300,109100,9
|
|
20240802,130500,351453600,109300,109300,109300,109300,0
|
|
20240802,130400,351453600,109300,109300,109300,109300,2
|
|
20240802,130300,351235000,109200,109200,109200,109200,0
|
|
20240802,130200,351235000,109200,109200,109200,109200,8
|
|
20240802,130100,350361400,109300,109300,109300,109300,3
|
|
20240802,130000,350033500,109300,109300,109300,109300,3
|
|
20240802,125900,349705600,109300,109300,109300,109200,57
|
|
20240802,125800,343478800,109300,109700,109700,109300,90
|
|
20240802,125700,333627900,109700,109600,109700,109600,4
|
|
20240802,125600,333189400,109700,109700,109700,109700,2
|
|
20240802,125500,332970000,109700,109700,109700,109700,3
|
|
20240802,125400,332640900,109700,109700,109700,109700,4
|
|
20240802,125300,332202100,109700,109700,109700,109700,4
|
|
20240802,125200,331763300,109700,109700,109700,109700,1
|
|
20240802,125100,331653600,109700,109700,109700,109700,3
|
|
20240802,125000,331324500,109700,109700,109700,109700,1
|
|
20240802,124900,331214800,109600,109600,109600,109600,4
|
|
20240802,124800,330776400,109600,109600,109600,109500,8
|
|
20240802,124700,329899800,109500,109500,109500,109500,8
|
|
20240802,124600,329023800,109500,109500,109500,109500,1
|
|
20240802,124500,328914300,109400,109400,109400,109400,11
|
|
20240802,124400,327710900,109300,109300,109300,109300,5
|
|
20240802,124300,327164400,109400,109400,109400,109400,2
|
|
20240802,124200,326945600,109400,109400,109400,109400,1
|
|
20240802,124100,326836200,109400,109400,109400,109400,5
|
|
20240802,124000,326289200,109400,109400,109400,109400,0
|
|
20240802,123900,326289200,109400,109400,109400,109400,4
|
|
20240802,123800,325851600,109300,109400,109400,109300,4
|
|
20240802,123700,325414200,109300,109300,109300,109300,3
|
|
20240802,123600,325086300,109400,109400,109400,109300,7
|
|
20240802,123500,324321000,109400,109400,109400,109400,5
|
|
20240802,123400,323774000,109500,109400,109500,109300,16
|
|
20240802,123300,322023600,109500,109500,109500,109500,1
|
|
20240802,123200,321914100,109500,109500,109500,109500,4
|
|
20240802,123100,321476100,109500,109500,109500,109500,1
|
|
20240802,123000,321366600,109500,109500,109500,109500,1
|
|
20240802,122900,321257100,109500,109500,109500,109500,3
|
|
20240802,122800,320928600,109400,109400,109400,109400,0
|
|
20240802,122700,320928600,109400,109500,109500,109300,27
|
|
20240802,122600,317974700,109500,109500,109500,109500,3
|
|
20240802,122500,317646200,109400,109400,109400,109400,0
|
|
20240802,122400,317646200,109400,109500,109500,109400,3
|
|
20240802,122300,317317800,109500,109600,109600,109400,8
|
|
20240802,122200,316441900,109500,109600,109600,109500,2
|
|
20240802,122100,316222800,109600,109600,109600,109600,0
|
|
20240802,122000,316222800,109600,109700,109700,109600,3
|
|
20240802,121900,315893900,109700,109700,109700,109500,5
|
|
20240802,121800,315345600,109700,109600,109700,109600,3
|
|
20240802,121700,315016700,109700,109900,109900,109700,8
|
|
20240802,121600,314138400,110000,110000,110000,110000,5
|
|
20240802,121500,313588400,110000,110000,110000,110000,1
|
|
20240802,121400,313478400,110000,110000,110000,110000,1
|
|
20240802,121300,313368400,110000,109700,110500,109700,6
|
|
20240802,121200,312708000,109600,109600,109600,109600,56
|
|
20240802,121100,306570400,109600,109400,109600,109400,2
|
|
20240802,121000,306351400,109600,109600,109600,109600,5
|
|
20240802,120900,305803400,109600,109400,109600,109400,25
|
|
20240802,120800,303065300,109400,109400,109400,109400,1
|
|
20240802,120700,302955900,109300,109400,109400,109300,7
|
|
20240802,120600,302190600,109400,109400,109400,109400,1
|
|
20240802,120500,302081200,109400,109400,109400,109400,2
|
|
20240802,120400,301862400,109400,109300,109400,109300,4
|
|
20240802,120300,301425100,109400,109500,109500,109300,38
|
|
20240802,120200,297270700,109400,109400,109400,109400,18
|
|
20240802,120100,295301500,109400,109900,109900,109400,508
|
|
20240802,120000,239606000,110000,109900,110000,109900,5
|
|
20240802,115900,239056300,110000,109900,110000,109900,5
|
|
20240802,115800,238506700,109900,110000,110000,109900,11
|
|
20240802,115700,237297600,110000,109900,110000,109900,25
|
|
20240802,115600,234548900,110000,110000,110100,110000,11
|
|
20240802,115500,233338800,110100,110000,110100,110000,10
|
|
20240802,115400,232238400,110000,110000,110100,110000,12
|
|
20240802,115300,230918000,110100,110000,110100,110000,9
|
|
20240802,115200,229927900,110000,110000,110100,110000,5
|
|
20240802,115100,229377800,110000,110100,110100,110000,7
|
|
20240802,115000,228607500,110000,110000,110100,110000,9
|
|
20240802,114900,227617400,110000,110000,110000,110000,4
|
|
20240802,114800,227177400,110000,110000,110100,110000,9
|
|
20240802,114700,226187300,110100,110100,110100,110000,11
|
|
20240802,114600,224976900,110000,110000,110000,110000,4
|
|
20240802,114500,224536900,110000,110100,110100,110000,7
|
|
20240802,114400,223766800,110000,110000,110100,110000,8
|
|
20240802,114300,222886600,110100,110000,110100,110000,9
|
|
20240802,114200,221896400,110100,110000,110100,110000,10
|
|
20240802,114100,220795600,110100,110100,110100,110000,5
|
|
20240802,114000,220245300,110100,110200,110200,110100,16
|
|
20240802,113900,218483200,110200,110200,110200,110200,2
|
|
20240802,113800,218262800,110300,110300,110400,110300,11
|
|
20240802,113700,217048800,110300,110300,110300,110300,5
|
|
20240802,113600,216497300,110300,110300,110300,110300,13
|
|
20240802,113500,215063400,110200,110300,110300,110200,9
|
|
20240802,113400,214071400,110200,110300,110300,110200,36
|
|
20240802,113300,210104100,110300,110300,110300,110300,6
|
|
20240802,113200,209442300,110300,110300,110300,110300,1
|
|
20240802,113100,209332000,110400,110400,110400,110400,3
|
|
20240802,113000,209000800,110400,110400,110400,110400,1
|
|
20240802,112900,208890400,110400,110400,110400,110300,6
|
|
20240802,112800,208228400,110400,110400,110400,110400,3
|
|
20240802,112700,207897200,110300,110300,110300,110300,8
|
|
20240802,112600,207014800,110300,110300,110300,110300,2
|
|
20240802,112500,206794200,110300,110200,110300,110200,6
|
|
20240802,112400,206132800,110300,110300,110300,110300,1
|
|
20240802,112300,206022500,110200,110400,110400,110200,6
|
|
20240802,112200,205360500,110400,110400,110500,110300,7
|
|
20240802,112100,204587700,110600,110600,110600,110600,1
|
|
20240802,112000,204477100,110400,110600,110600,110400,6
|
|
20240802,111900,203814500,110600,110600,110600,110600,3
|
|
20240802,111800,203482700,110600,110600,110600,110400,7
|
|
20240802,111700,202709400,110600,110600,110600,110600,3
|
|
20240802,111600,202377600,110600,110600,110600,110600,0
|
|
20240802,111500,202377600,110600,110400,110600,110400,17
|
|
20240802,111400,200498900,110400,110400,110400,110400,1
|
|
20240802,111300,200388500,110500,110500,110500,110500,1
|
|
20240802,111200,200278000,110500,110400,110500,110400,6
|
|
20240802,111100,199615300,110400,110400,110400,110400,7
|
|
20240802,111000,198842500,110400,110300,110400,110300,3
|
|
20240802,110900,198511500,110500,110500,110500,110500,2
|
|
20240802,110800,198290500,110500,110500,110500,110500,1
|
|
20240802,110700,198180000,110500,110500,110500,110500,2
|
|
20240802,110600,197959000,110500,110400,110500,110300,113
|
|
20240802,110500,185493600,110400,110600,110600,110400,12
|
|
20240802,110400,184167900,110600,110600,110600,110600,0
|
|
20240802,110300,184167900,110600,110600,110600,110600,4
|
|
20240802,110200,183725500,110600,110600,110600,110600,0
|
|
20240802,110100,183725500,110600,110500,110600,110500,7
|
|
20240802,110000,182951600,110700,110700,110700,110700,3
|
|
20240802,105900,182619500,110700,110700,110700,110500,8
|
|
20240802,105800,181734700,110800,110800,110800,110800,1
|
|
20240802,105700,181623900,110700,110700,110700,110700,0
|
|
20240802,105600,181623900,110700,110700,110700,110700,8
|
|
20240802,105500,180738300,110700,110600,110700,110600,10
|
|
20240802,105400,179631800,110700,110700,110700,110700,1
|
|
20240802,105300,179521100,110800,110800,110800,110800,2
|
|
20240802,105200,179299500,110700,110700,110700,110700,17
|
|
20240802,105100,177417600,110600,110800,110800,110600,6
|
|
20240802,105000,176753600,110800,110700,110800,110700,5
|
|
20240802,104900,176199900,110900,110900,110900,110900,2
|
|
20240802,104800,175978100,110700,110900,110900,110700,4
|
|
20240802,104700,175535100,110900,110900,110900,110900,3
|
|
20240802,104600,175202400,110700,110900,110900,110700,5
|
|
20240802,104500,174648500,111000,111000,111000,111000,2
|
|
20240802,104400,174426500,111000,111000,111000,111000,1
|
|
20240802,104300,174315500,111000,111000,111000,111000,2
|
|
20240802,104200,174093500,110900,110900,110900,110900,11
|
|
20240802,104100,172873600,110800,110800,110800,110800,4
|
|
20240802,104000,172430400,111000,111000,111000,111000,5
|
|
20240802,103900,171875400,110900,110900,110900,110900,3
|
|
20240802,103800,171542700,110900,110900,110900,110900,2
|
|
20240802,103700,171320900,110900,111000,111000,110800,45
|
|
20240802,103600,166330700,110900,110900,110900,110900,0
|
|
20240802,103500,166330700,110900,111000,111000,110900,6
|
|
20240802,103400,165665200,111000,111000,111000,111000,3
|
|
20240802,103300,165332200,111000,111000,111000,111000,1
|
|
20240802,103200,165221200,110900,110900,110900,110900,4
|
|
20240802,103100,164777600,110900,110900,110900,110900,3
|
|
20240802,103000,164444900,110900,110900,110900,110900,4
|
|
20240802,102900,164001300,110900,110900,112000,110900,73
|
|
20240802,102800,155897100,110700,111000,111000,110500,17
|
|
20240802,102700,154014700,111100,111100,111100,111100,3
|
|
20240802,102600,153681400,111100,111100,111100,111100,1
|
|
20240802,102500,153570300,111000,111400,111400,111000,32
|
|
20240802,102400,150012900,111400,111400,111400,111400,3
|
|
20240802,102300,149678700,111400,111400,111400,111400,2
|
|
20240802,102200,149455900,111400,111400,111400,111400,0
|
|
20240802,102100,149455900,111400,111400,111400,111400,3
|
|
20240802,102000,149121700,111400,111400,111400,111400,1
|
|
20240802,101900,149010300,111400,111400,111400,111400,1
|
|
20240802,101800,148898900,111400,111400,111400,111400,2
|
|
20240802,101700,148676100,111400,111400,111400,111400,2
|
|
20240802,101600,148453300,111400,111400,111400,111400,1
|
|
20240802,101500,148341900,111400,111400,111400,111400,3
|
|
20240802,101400,148007700,111500,111500,111500,111500,7
|
|
20240802,101300,147227200,111200,110800,111200,110800,9
|
|
20240802,101200,146228700,110800,112000,112000,110700,42
|
|
20240802,101100,141546900,112000,112000,112000,112000,2
|
|
20240802,101000,141322900,111600,111300,112000,111300,43
|
|
20240802,100900,136524500,111300,110800,111300,110800,3
|
|
20240802,100800,136191100,110600,111300,111300,110500,36
|
|
20240802,100700,132211800,111300,111700,111700,111300,42
|
|
20240802,100600,127533200,111700,111700,111700,111700,0
|
|
20240802,100500,127533200,111700,111600,111700,111600,6
|
|
20240802,100400,126863400,111600,111600,111600,111600,0
|
|
20240802,100300,126863400,111600,111600,111600,111600,1
|
|
20240802,100200,126751800,111500,111500,111500,111500,37
|
|
20240802,100100,122626300,111500,111500,111500,111500,0
|
|
20240802,100000,122626300,111500,111400,111500,111400,3
|
|
20240802,095900,122291900,111500,111500,111500,111500,1
|
|
20240802,095800,122180400,111500,111500,111500,111500,3
|
|
20240802,095700,121845900,111500,111500,111500,111500,0
|
|
20240802,095600,121845900,111500,111500,111500,111500,2
|
|
20240802,095500,121622900,111500,111500,111500,111500,4
|
|
20240802,095400,121176900,111500,111500,111500,111500,2
|
|
20240802,095300,120953900,111500,111500,111500,111500,1
|
|
20240802,095200,120842400,111400,111400,111400,111400,1
|
|
20240802,095100,120731000,111500,112100,112300,111500,118
|
|
20240802,095000,107502800,112000,111800,112000,111800,3
|
|
20240802,094900,107167200,111800,111800,111800,111800,5
|
|
20240802,094800,106608200,112000,112000,112000,112000,27
|
|
20240802,094700,103584200,112000,112000,112000,112000,1
|
|
20240802,094600,103472200,112000,112000,112000,112000,3
|
|
20240802,094500,103136200,112000,112000,112000,112000,2
|
|
20240802,094400,102912200,111800,111800,112000,111800,11
|
|
20240802,094300,101680600,111800,111800,111800,111800,4
|
|
20240802,094200,101233400,111800,111800,111800,111800,2
|
|
20240802,094100,101009800,111800,111800,111800,111800,0
|
|
20240802,094000,101009800,111800,111800,111800,111800,2
|
|
20240802,093900,100786200,111800,111800,111800,111800,1
|
|
20240802,093800,100674400,111800,111800,111800,111800,1
|
|
20240802,093700,100562600,111900,111600,111900,111600,9
|
|
20240802,093600,99555800,111500,111300,111500,111300,4
|
|
20240802,093500,99110300,111300,111500,111500,111300,3
|
|
20240802,093400,98776200,111300,111300,111300,111300,2
|
|
20240802,093300,98553600,111300,111200,112000,111200,12
|
|
20240802,093200,97212700,111000,110600,111000,110600,120
|
|
20240802,093100,83896100,110600,110600,110600,110600,3
|
|
20240802,093000,83564300,110600,110600,110600,110600,2
|
|
20240802,092900,83343100,110500,110200,110500,110200,6
|
|
20240802,092800,82681300,110200,110200,110200,110200,5
|
|
20240802,092700,82130300,110100,110100,110200,110100,8
|
|
20240802,092600,81249200,110300,110200,110300,110200,12
|
|
20240802,092500,79926700,110300,110300,110300,110300,2
|
|
20240802,092400,79706100,110300,110300,110300,110300,0
|
|
20240802,092300,79706100,110300,110300,110300,110300,2
|
|
20240802,092200,79485500,110300,110300,110300,110300,3
|
|
20240802,092100,79154600,110300,110200,110300,110200,2
|
|
20240802,092000,78934100,110300,110300,110300,110300,2
|
|
20240802,091900,78713500,110200,110200,110200,110200,1
|
|
20240802,091800,78603300,110200,110300,110300,110200,13
|
|
20240802,091700,77170500,110200,110200,110200,110200,1
|
|
20240802,091600,77060300,110500,110500,110500,110500,1
|
|
20240802,091500,76949800,110500,110500,110500,110500,1
|
|
20240802,091400,76839300,110500,110500,110500,110500,6
|
|
20240802,091300,76176300,110300,110300,110300,110300,108
|
|
20240802,091200,64263900,110400,110800,110800,110400,115
|
|
20240802,091100,51555800,110500,110800,110800,110500,10
|
|
20240802,091000,50450500,110500,110500,110500,110500,0
|
|
20240802,090900,50450500,110500,110600,110600,110500,110
|
|
20240802,090800,38295200,110700,110700,110700,110700,0
|
|
20240802,090700,38295200,110700,110800,110800,110600,91
|
|
20240802,090600,28221200,110800,110700,110800,110700,10
|
|
20240802,090500,27113700,110700,110700,110700,110700,0
|
|
20240802,090400,27113700,110700,110500,110700,110500,7
|
|
20240802,090300,26339600,110500,110500,110500,110500,2
|
|
20240802,090200,26118600,110300,110300,110300,110300,0
|
|
20240802,090100,26118600,110300,110400,110400,110300,10
|
|
20240802,090000,25015400,110200,110200,110200,110200,227
|