574 lines
32 KiB
CSV
574 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,183100,849656400,112800,112800,112800,112800,131
|
|
20240809,183000,849656400,112800,112800,112800,112800,0
|
|
20240809,182900,849656400,112800,112800,112800,112800,0
|
|
20240809,182800,849656400,112800,112800,112800,112800,0
|
|
20240809,182700,849656400,112800,112800,112800,112800,0
|
|
20240809,182600,849656400,112800,112800,112800,112800,0
|
|
20240809,182500,849656400,112800,112800,112800,112800,0
|
|
20240809,182400,849656400,112800,112800,112800,112800,0
|
|
20240809,182300,849656400,112800,112800,112800,112800,0
|
|
20240809,182200,849656400,112800,112800,112800,112800,0
|
|
20240809,182100,849656400,112800,112800,112800,112800,0
|
|
20240809,182000,849656400,112800,112800,112800,112800,0
|
|
20240809,181900,849656400,112800,112800,112800,112800,0
|
|
20240809,181800,849656400,112800,112800,112800,112800,0
|
|
20240809,181700,849656400,112800,112800,112800,112800,0
|
|
20240809,181600,849656400,112800,112800,112800,112800,0
|
|
20240809,181500,849656400,112800,112800,112800,112800,0
|
|
20240809,181400,849656400,112800,112800,112800,112800,0
|
|
20240809,181300,849656400,112800,112800,112800,112800,0
|
|
20240809,181200,849656400,112800,112800,112800,112800,0
|
|
20240809,181100,849656400,112800,112800,112800,112800,0
|
|
20240809,181000,849656400,112800,112800,112800,112800,0
|
|
20240809,180900,849656400,112800,112800,112800,112800,0
|
|
20240809,180800,849656400,112800,112800,112800,112800,0
|
|
20240809,180700,849656400,112800,112800,112800,112800,0
|
|
20240809,180600,849656400,112800,112800,112800,112800,0
|
|
20240809,180500,849656400,112800,112800,112800,112800,0
|
|
20240809,180400,849656400,112800,112800,112800,112800,0
|
|
20240809,180300,849656400,112800,112800,112800,112800,0
|
|
20240809,180200,849656400,112800,112800,112800,112800,0
|
|
20240809,180100,849656400,112800,112800,112800,112800,131
|
|
20240809,180000,849656400,112800,112800,112800,112800,0
|
|
20240809,175900,849656400,112800,112800,112800,112800,0
|
|
20240809,175800,849656400,112800,112800,112800,112800,0
|
|
20240809,175700,849656400,112800,112800,112800,112800,0
|
|
20240809,175600,849656400,112800,112800,112800,112800,0
|
|
20240809,175500,849656400,112800,112800,112800,112800,0
|
|
20240809,175400,849656400,112800,112800,112800,112800,0
|
|
20240809,175300,849656400,112800,112800,112800,112800,0
|
|
20240809,175200,849656400,112800,112800,112800,112800,0
|
|
20240809,175100,849656400,112800,112800,112800,112800,0
|
|
20240809,175000,849656400,112800,112800,112800,112800,0
|
|
20240809,174900,849656400,112800,112800,112800,112800,0
|
|
20240809,174800,849656400,112800,112800,112800,112800,0
|
|
20240809,174700,849656400,112800,112800,112800,112800,0
|
|
20240809,174600,849656400,112800,112800,112800,112800,0
|
|
20240809,174500,849656400,112800,112800,112800,112800,0
|
|
20240809,174400,849656400,112800,112800,112800,112800,0
|
|
20240809,174300,849656400,112800,112800,112800,112800,0
|
|
20240809,174200,849656400,112800,112800,112800,112800,0
|
|
20240809,174100,849656400,112800,112800,112800,112800,0
|
|
20240809,174000,849656400,112800,112800,112800,112800,0
|
|
20240809,173900,849656400,112800,112800,112800,112800,0
|
|
20240809,173800,849656400,112800,112800,112800,112800,0
|
|
20240809,173700,849656400,112800,112800,112800,112800,0
|
|
20240809,173600,849656400,112800,112800,112800,112800,0
|
|
20240809,173500,849656400,112800,112800,112800,112800,0
|
|
20240809,173400,849656400,112800,112800,112800,112800,0
|
|
20240809,173300,849656400,112800,112800,112800,112800,0
|
|
20240809,173200,849656400,112800,112800,112800,112800,0
|
|
20240809,173100,849656400,112800,112800,112800,112800,131
|
|
20240809,173000,849656400,112800,112800,112800,112800,0
|
|
20240809,172900,849656400,112800,112800,112800,112800,0
|
|
20240809,172800,849656400,112800,112800,112800,112800,0
|
|
20240809,172700,849656400,112800,112800,112800,112800,0
|
|
20240809,172600,849656400,112800,112800,112800,112800,0
|
|
20240809,172500,849656400,112800,112800,112800,112800,0
|
|
20240809,172400,849656400,112800,112800,112800,112800,0
|
|
20240809,172300,849656400,112800,112800,112800,112800,0
|
|
20240809,172200,849656400,112800,112800,112800,112800,0
|
|
20240809,172100,849656400,112800,112800,112800,112800,0
|
|
20240809,172000,849656400,112800,112800,112800,112800,0
|
|
20240809,171900,849656400,112800,112800,112800,112800,0
|
|
20240809,171800,849656400,112800,112800,112800,112800,0
|
|
20240809,171700,849656400,112800,112800,112800,112800,0
|
|
20240809,171600,849656400,112800,112800,112800,112800,0
|
|
20240809,171500,849656400,112800,112800,112800,112800,0
|
|
20240809,171400,849656400,112800,112800,112800,112800,0
|
|
20240809,171300,849656400,112800,112800,112800,112800,0
|
|
20240809,171200,849656400,112800,112800,112800,112800,0
|
|
20240809,171100,849656400,112800,112800,112800,112800,0
|
|
20240809,171000,849656400,112800,112800,112800,112800,0
|
|
20240809,170900,849656400,112800,112800,112800,112800,0
|
|
20240809,170800,849656400,112800,112800,112800,112800,0
|
|
20240809,170700,849656400,112800,112800,112800,112800,0
|
|
20240809,170600,849656400,112800,112800,112800,112800,0
|
|
20240809,170500,849656400,112800,112800,112800,112800,0
|
|
20240809,170400,849656400,112800,112800,112800,112800,0
|
|
20240809,170300,849656400,112800,112800,112800,112800,0
|
|
20240809,170200,849656400,112800,112800,112800,112800,0
|
|
20240809,170100,849656400,112800,112800,112800,112800,131
|
|
20240809,170000,849656400,112800,112800,112800,112800,0
|
|
20240809,165900,849656400,112800,112800,112800,112800,0
|
|
20240809,165800,849656400,112800,112800,112800,112800,0
|
|
20240809,165700,849656400,112800,112800,112800,112800,0
|
|
20240809,165600,849656400,112800,112800,112800,112800,0
|
|
20240809,165500,849656400,112800,112800,112800,112800,0
|
|
20240809,165400,849656400,112800,112800,112800,112800,0
|
|
20240809,165300,849656400,112800,112800,112800,112800,0
|
|
20240809,165200,849656400,112800,112800,112800,112800,0
|
|
20240809,165100,849656400,112800,112800,112800,112800,0
|
|
20240809,165000,849656400,112800,112800,112800,112800,0
|
|
20240809,164900,849656400,112800,112800,112800,112800,0
|
|
20240809,164800,849656400,112800,112800,112800,112800,0
|
|
20240809,164700,849656400,112800,112800,112800,112800,0
|
|
20240809,164600,849656400,112800,112800,112800,112800,0
|
|
20240809,164500,849656400,112800,112800,112800,112800,0
|
|
20240809,164400,849656400,112800,112800,112800,112800,0
|
|
20240809,164300,849656400,112800,112800,112800,112800,0
|
|
20240809,164200,849656400,112800,112800,112800,112800,0
|
|
20240809,164100,849656400,112800,112800,112800,112800,0
|
|
20240809,164000,849656400,112800,112800,112800,112800,0
|
|
20240809,163900,849656400,112800,112800,112800,112800,0
|
|
20240809,163800,849656400,112800,112800,112800,112800,0
|
|
20240809,163700,849656400,112800,112800,112800,112800,0
|
|
20240809,163600,849656400,112800,112800,112800,112800,0
|
|
20240809,163500,849656400,112800,112800,112800,112800,0
|
|
20240809,163400,849656400,112800,112800,112800,112800,0
|
|
20240809,163300,849656400,112800,112800,112800,112800,0
|
|
20240809,163200,849656400,112800,112800,112800,112800,0
|
|
20240809,163100,849656400,112800,112800,112800,112800,131
|
|
20240809,163000,849656400,112800,112800,112800,112800,0
|
|
20240809,162900,849656400,112800,112800,112800,112800,0
|
|
20240809,162800,849656400,112800,112800,112800,112800,0
|
|
20240809,162700,849656400,112800,112800,112800,112800,0
|
|
20240809,162600,849656400,112800,112800,112800,112800,0
|
|
20240809,162500,849656400,112800,112800,112800,112800,0
|
|
20240809,162400,849656400,112800,112800,112800,112800,0
|
|
20240809,162300,849656400,112800,112800,112800,112800,0
|
|
20240809,162200,849656400,112800,112800,112800,112800,0
|
|
20240809,162100,849656400,112800,112800,112800,112800,0
|
|
20240809,162000,849656400,112800,112800,112800,112800,0
|
|
20240809,161900,849656400,112800,112800,112800,112800,0
|
|
20240809,161800,849656400,112800,112800,112800,112800,0
|
|
20240809,161700,849656400,112800,112800,112800,112800,0
|
|
20240809,161600,849656400,112800,112800,112800,112800,0
|
|
20240809,161500,849656400,112800,112800,112800,112800,0
|
|
20240809,161400,849656400,112800,112800,112800,112800,0
|
|
20240809,161300,849656400,112800,112800,112800,112800,0
|
|
20240809,161200,849656400,112800,112800,112800,112800,0
|
|
20240809,161100,849656400,112800,112800,112800,112800,0
|
|
20240809,161000,849656400,112800,112800,112800,112800,0
|
|
20240809,160900,849656400,112800,112800,112800,112800,0
|
|
20240809,160800,849656400,112800,112800,112800,112800,0
|
|
20240809,160700,849656400,112800,112800,112800,112800,0
|
|
20240809,160600,849656400,112800,112800,112800,112800,0
|
|
20240809,160500,849656400,112800,112800,112800,112800,0
|
|
20240809,160400,849656400,112800,112800,112800,112800,0
|
|
20240809,160300,849656400,112800,112800,112800,112800,0
|
|
20240809,160200,849656400,112800,112800,112800,112800,0
|
|
20240809,160100,849656400,112800,112800,112800,112800,131
|
|
20240809,160000,849656400,112800,112800,112800,112800,0
|
|
20240809,155900,849656400,112800,112800,112800,112800,0
|
|
20240809,155800,849656400,112800,112800,112800,112800,0
|
|
20240809,155700,849656400,112800,112800,112800,112800,0
|
|
20240809,155600,849656400,112800,112800,112800,112800,0
|
|
20240809,155500,849656400,112800,112800,112800,112800,0
|
|
20240809,155400,849656400,112800,112800,112800,112800,0
|
|
20240809,155300,849656400,112800,112800,112800,112800,0
|
|
20240809,155200,849656400,112800,112800,112800,112800,0
|
|
20240809,155100,849656400,112800,112800,112800,112800,0
|
|
20240809,155000,849656400,112800,112800,112800,112800,0
|
|
20240809,154900,849656400,112800,112800,112800,112800,0
|
|
20240809,154800,849656400,112800,112800,112800,112800,0
|
|
20240809,154700,849656400,112800,112800,112800,112800,0
|
|
20240809,154600,849656400,112800,112800,112800,112800,0
|
|
20240809,154500,849656400,112800,112800,112800,112800,0
|
|
20240809,154400,849656400,112800,112800,112800,112800,0
|
|
20240809,154300,849656400,112800,112800,112800,112800,0
|
|
20240809,154200,849656400,112800,112800,112800,112800,0
|
|
20240809,154100,849656400,112800,112800,112800,112800,0
|
|
20240809,154000,849656400,112800,112800,112800,112800,0
|
|
20240809,153900,849656400,112800,112800,112800,112800,0
|
|
20240809,153800,849656400,112800,112800,112800,112800,0
|
|
20240809,153700,849656400,112800,112800,112800,112800,0
|
|
20240809,153600,849656400,112800,112800,112800,112800,0
|
|
20240809,153500,849656400,112800,112800,112800,112800,0
|
|
20240809,153400,849656400,112800,112800,112800,112800,0
|
|
20240809,153300,849656400,112800,112800,112800,112800,0
|
|
20240809,153200,849656400,112800,112800,112800,112800,0
|
|
20240809,153100,849656400,112800,112800,112800,112800,131
|
|
20240809,153000,849656400,112800,112800,112800,112800,131
|
|
20240809,152900,834879600,112800,112800,112800,112800,0
|
|
20240809,152800,834879600,112800,112800,112800,112800,0
|
|
20240809,152700,834879600,112800,112800,112800,112800,0
|
|
20240809,152600,834879600,112800,112800,112800,112800,0
|
|
20240809,152500,834879600,112800,112800,112800,112800,0
|
|
20240809,152400,834879600,112800,112800,112800,112800,0
|
|
20240809,152300,834879600,112800,112800,112800,112800,0
|
|
20240809,152200,834879600,112800,112800,112800,112800,0
|
|
20240809,152100,834879600,112800,112800,112800,112800,0
|
|
20240809,152000,834879600,112800,112800,112800,112800,0
|
|
20240809,151900,834879600,112800,112700,112800,112500,16
|
|
20240809,151800,833075800,112700,112500,112800,112500,29
|
|
20240809,151700,829807600,112800,112600,112800,112500,62
|
|
20240809,151600,822825500,112600,112700,112700,112600,12
|
|
20240809,151500,821473200,112700,112800,112800,112700,20
|
|
20240809,151400,819217400,112700,112700,112800,112700,4
|
|
20240809,151300,818766500,112800,112700,112800,112700,13
|
|
20240809,151200,817300200,112800,112800,112800,112700,18
|
|
20240809,151100,815270200,112800,112700,112800,112700,12
|
|
20240809,151000,813916700,112800,112700,112800,112700,11
|
|
20240809,150900,812676400,112800,112700,112800,112700,3
|
|
20240809,150800,812338100,112700,112800,112800,112700,21
|
|
20240809,150700,809969700,112800,112700,112800,112700,9
|
|
20240809,150600,808954600,112700,112700,112700,112600,104
|
|
20240809,150500,797233900,112700,113000,113000,112600,202
|
|
20240809,150400,774463100,113000,113100,113100,113000,3
|
|
20240809,150300,774123900,113100,113100,113100,113100,2
|
|
20240809,150200,773897700,113100,113400,113400,112900,22
|
|
20240809,150100,771407700,113400,113500,113500,113400,16
|
|
20240809,150000,769592900,113600,113600,113900,113500,27
|
|
20240809,145900,766524200,113500,113600,113600,113400,14
|
|
20240809,145800,764934400,113500,113500,113600,113400,9
|
|
20240809,145700,763912700,113500,113600,113600,113500,20
|
|
20240809,145600,761641500,113700,113700,113700,113700,18
|
|
20240809,145500,759594900,113600,113700,113700,113600,7
|
|
20240809,145400,758799100,113700,113500,113800,113500,17
|
|
20240809,145300,756867600,113600,113600,113600,113500,12
|
|
20240809,145200,755504500,113600,113600,113600,113500,15
|
|
20240809,145100,753800600,113600,113500,113600,113500,5
|
|
20240809,145000,753232700,113600,113700,113700,113600,17
|
|
20240809,144900,751301200,113600,113900,113900,113500,37
|
|
20240809,144800,747091400,114000,113900,114000,113900,11
|
|
20240809,144700,745837600,114000,113800,114000,113800,26
|
|
20240809,144600,742875700,113900,113700,113900,113700,5
|
|
20240809,144500,742306600,113900,113800,113900,113800,37
|
|
20240809,144400,738094500,113800,113900,113900,113800,49
|
|
20240809,144300,732513500,113900,113800,113900,113800,12
|
|
20240809,144200,731147000,113600,113500,113600,113500,78
|
|
20240809,144100,722293800,113400,113400,113500,113400,24
|
|
20240809,144000,719572100,113300,113400,113400,113300,81
|
|
20240809,143900,710387800,113400,113400,113400,113400,16
|
|
20240809,143800,708573400,113300,113200,113300,113200,207
|
|
20240809,143700,685132900,113100,113100,113100,113100,4
|
|
20240809,143600,684680500,113200,113100,113200,113100,7
|
|
20240809,143500,683888700,113000,113100,113100,113000,14
|
|
20240809,143400,682305400,113100,113000,113100,113000,12
|
|
20240809,143300,680948400,113000,113000,113000,113000,7
|
|
20240809,143200,680157400,113000,113000,113000,112900,79
|
|
20240809,143100,671230500,113000,113000,113000,112900,7
|
|
20240809,143000,670439600,112900,113100,113200,112900,128
|
|
20240809,142900,655975000,113000,113100,113200,113000,25
|
|
20240809,142800,653148100,113100,113000,113200,113000,19
|
|
20240809,142700,650999100,113100,113100,113200,113100,9
|
|
20240809,142600,649980900,113100,112900,113100,112900,335
|
|
20240809,142500,612131800,112800,112800,112900,112800,6
|
|
20240809,142400,611454700,112900,112800,112900,112800,8
|
|
20240809,142300,610551800,112800,112800,112800,112700,9
|
|
20240809,142200,609536800,112700,112700,112800,112700,5
|
|
20240809,142100,608973100,112800,112800,112900,112700,29
|
|
20240809,142000,605700800,112900,112700,112900,112700,74
|
|
20240809,141900,597354200,112700,112600,112700,112600,2
|
|
20240809,141800,597128900,112700,112700,112700,112600,54
|
|
20240809,141700,591043200,112600,112500,112600,112400,81
|
|
20240809,141600,581929800,112400,112200,112400,112200,464
|
|
20240809,141500,529788100,112300,112200,112300,112200,36
|
|
20240809,141400,525745800,112200,112300,112300,112200,10
|
|
20240809,141300,524623300,112200,112200,112300,112200,11
|
|
20240809,141200,523388600,112300,112200,112300,112200,9
|
|
20240809,141100,522378400,112200,112200,112200,112200,1
|
|
20240809,141000,522266200,112300,112300,112300,112200,6
|
|
20240809,140900,521592500,112200,112300,112400,112200,17
|
|
20240809,140800,519683800,112200,112400,112400,112200,5
|
|
20240809,140700,519122200,112300,112300,112300,112300,1
|
|
20240809,140600,519009900,112200,112300,112300,112200,21
|
|
20240809,140500,516651700,112400,112400,112500,112400,22
|
|
20240809,140400,514178700,112500,112300,112500,112300,25
|
|
20240809,140300,511370200,112700,112200,112700,112200,444
|
|
20240809,140200,461396600,112200,112200,112200,112200,1
|
|
20240809,140100,461284400,112200,112100,112300,112100,11
|
|
20240809,140000,460050100,112100,112100,112100,112100,3
|
|
20240809,135900,459713800,112200,112200,112300,112100,39
|
|
20240809,135800,455338300,112200,112300,112300,112200,5
|
|
20240809,135700,454777100,112200,112200,112300,112200,6
|
|
20240809,135600,454103500,112200,112300,112300,112200,6
|
|
20240809,135500,453430100,112200,112200,112300,112200,6
|
|
20240809,135400,452756500,112200,112200,112300,112200,6
|
|
20240809,135300,452083200,112200,112300,112300,112200,4
|
|
20240809,135200,451634200,112300,112200,112300,112200,4
|
|
20240809,135100,451185100,112100,112200,112200,112100,79
|
|
20240809,135000,442321400,112200,112200,112300,112200,39
|
|
20240809,134900,437945000,112300,112300,112300,112200,4
|
|
20240809,134800,437495900,112300,112200,112300,112200,4
|
|
20240809,134700,437046800,112200,112300,112300,112200,3
|
|
20240809,134600,436710000,112200,112300,112300,112200,7
|
|
20240809,134500,435924100,112300,112300,112300,112200,4
|
|
20240809,134400,435475000,112200,112200,112300,112200,8
|
|
20240809,134300,434577200,112200,112300,112300,112200,3
|
|
20240809,134200,434240400,112300,112200,112300,112200,11
|
|
20240809,134100,433005700,112300,112200,112300,112200,10
|
|
20240809,134000,431883600,112300,112300,112300,112200,3
|
|
20240809,133900,431546800,112300,112200,112300,112200,9
|
|
20240809,133800,430536600,112200,112200,112300,112200,4
|
|
20240809,133700,430087600,112300,112200,112300,112200,9
|
|
20240809,133600,429077400,112300,112300,112300,112200,7
|
|
20240809,133500,428291800,112300,112300,112300,112200,5
|
|
20240809,133400,427730400,112200,112200,112300,112200,9
|
|
20240809,133300,426720300,112300,112200,112300,112200,5
|
|
20240809,133200,426158900,112200,112300,112300,112200,7
|
|
20240809,133100,425373400,112200,112300,112300,112200,3
|
|
20240809,133000,425036600,112200,112100,112300,112100,6
|
|
20240809,132900,424363100,112200,112100,112300,112100,16
|
|
20240809,132800,422568300,112200,112100,112200,112100,3
|
|
20240809,132700,422231900,112100,112300,112300,112100,5
|
|
20240809,132600,421670900,112100,112100,112200,112100,18
|
|
20240809,132500,419651800,112200,112200,112300,112200,52
|
|
20240809,132400,413816900,112300,112200,112300,112200,9
|
|
20240809,132300,412806600,112200,112300,112300,112200,9
|
|
20240809,132200,411796700,112200,112200,112300,112200,55
|
|
20240809,132100,405625400,112200,112300,112300,112200,12
|
|
20240809,132000,404278600,112200,112200,112300,112200,11
|
|
20240809,131900,403043900,112200,112200,112300,112200,5
|
|
20240809,131800,402482800,112200,112200,112300,112200,10
|
|
20240809,131700,401360300,112300,112200,112300,112200,9
|
|
20240809,131600,400350300,112200,112300,112300,112200,6
|
|
20240809,131500,399676900,112300,112300,112300,112200,8
|
|
20240809,131400,398778900,112200,112400,112400,112200,5
|
|
20240809,131300,398217400,112300,112300,112300,112300,8
|
|
20240809,131200,397319000,112300,112300,112400,112300,22
|
|
20240809,131100,394847900,112300,112300,112300,112200,11
|
|
20240809,131000,393613400,112200,112200,112300,112200,11
|
|
20240809,130900,392378900,112200,112200,112300,112200,8
|
|
20240809,130800,391481000,112200,112200,112300,112200,10
|
|
20240809,130700,390358800,112200,112200,112300,112200,12
|
|
20240809,130600,389012000,112300,112200,112300,112200,4
|
|
20240809,130500,388563100,112300,112200,112300,112200,11
|
|
20240809,130400,387328500,112300,112200,112300,112200,5
|
|
20240809,130300,386767300,112200,112200,112300,112200,11
|
|
20240809,130200,385532800,112300,112200,112300,112200,10
|
|
20240809,130100,384410500,112200,112300,112300,112200,6
|
|
20240809,130000,383737000,112200,112300,112300,112200,18
|
|
20240809,125900,381716800,112200,112300,112300,112200,10
|
|
20240809,125800,380594200,112300,112200,112300,112200,8
|
|
20240809,125700,379696500,112200,112300,112300,112200,4
|
|
20240809,125600,379247600,112300,112200,112300,112200,7
|
|
20240809,125500,378461800,112200,112200,112300,112200,9
|
|
20240809,125400,377451500,112200,112200,112300,112200,5
|
|
20240809,125300,376890300,112300,112200,112300,112200,7
|
|
20240809,125200,376104600,112300,112400,112400,112300,2
|
|
20240809,125100,375879900,112300,112200,112300,112200,5
|
|
20240809,125000,375318600,112200,112300,112300,112200,17
|
|
20240809,124900,373410100,112200,112200,112200,112200,3
|
|
20240809,124800,373073500,112200,112200,112300,112200,8
|
|
20240809,124700,372175600,112200,112200,112300,112200,7
|
|
20240809,124600,371389900,112300,112300,112300,112200,6
|
|
20240809,124500,370716400,112300,112200,112300,112200,4
|
|
20240809,124400,370267500,112200,112200,112300,112200,6
|
|
20240809,124300,369594000,112300,112200,112400,112200,11
|
|
20240809,124200,368358800,112300,112200,112300,112200,3
|
|
20240809,124100,368022000,112300,112300,112300,112200,11
|
|
20240809,124000,366787000,112300,112200,112300,112200,8
|
|
20240809,123900,365888900,112300,112300,112300,112200,9
|
|
20240809,123800,364878600,112200,112300,112300,112200,4
|
|
20240809,123700,364429700,112200,112300,112300,112200,8
|
|
20240809,123600,363531700,112200,112300,112300,112200,2
|
|
20240809,123500,363307200,112200,112300,112300,112200,11
|
|
20240809,123400,362072300,112200,112200,112200,112200,5
|
|
20240809,123300,361511300,112300,112300,112300,112300,3
|
|
20240809,123200,361174400,112300,112300,112300,112200,7
|
|
20240809,123100,360388600,112200,112200,112300,112200,5
|
|
20240809,123000,359827500,112300,112200,112300,112200,8
|
|
20240809,122900,358929400,112200,112200,112300,112200,7
|
|
20240809,122800,358143800,112200,112200,112300,112200,13
|
|
20240809,122700,356684500,112200,112200,112200,112200,3
|
|
20240809,122600,356347900,112300,112200,112300,112200,8
|
|
20240809,122500,355450000,112300,112200,112300,112200,2
|
|
20240809,122400,355225500,112400,112200,112400,112200,11
|
|
20240809,122300,353990600,112200,112200,112200,112200,1
|
|
20240809,122200,353878400,112300,112300,112300,112200,8
|
|
20240809,122100,352980300,112300,112300,112300,112300,3
|
|
20240809,122000,352643400,112300,112200,112400,112200,16
|
|
20240809,121900,350846000,112400,112200,112400,112200,10
|
|
20240809,121800,349723200,112300,112200,112300,112200,8
|
|
20240809,121700,348825400,112300,112300,112300,112200,6
|
|
20240809,121600,348151900,112200,112200,112300,112200,10
|
|
20240809,121500,347029700,112300,112300,112300,112200,9
|
|
20240809,121400,346019300,112200,112200,112200,112200,7
|
|
20240809,121300,345233900,112200,112300,112300,112200,8
|
|
20240809,121200,344335800,112200,112200,112300,112200,8
|
|
20240809,121100,343438000,112100,112200,112200,112100,7
|
|
20240809,121000,342652900,112100,112200,112200,112100,7
|
|
20240809,120900,341867800,112200,112200,112300,112200,15
|
|
20240809,120800,340184600,112200,112200,112300,112200,6
|
|
20240809,120700,339511300,112300,112200,112300,112100,5
|
|
20240809,120600,338950200,112300,112200,112300,112100,14
|
|
20240809,120500,337379400,112100,112200,112200,112100,7
|
|
20240809,120400,336594100,112300,112200,112300,112200,9
|
|
20240809,120300,335583800,112200,112200,112200,112200,7
|
|
20240809,120200,334798400,112200,112200,112300,112200,8
|
|
20240809,120100,333900400,112200,112300,112300,112200,11
|
|
20240809,120000,332665400,112200,112100,112300,112100,12
|
|
20240809,115900,331318800,112200,112200,112200,112200,16
|
|
20240809,115800,329523600,112300,112300,112300,112200,8
|
|
20240809,115700,328625500,112200,112300,112300,112200,12
|
|
20240809,115600,327279000,112200,112200,112300,112200,21
|
|
20240809,115500,324922400,112200,112300,112300,112200,6
|
|
20240809,115400,324249000,112200,112300,112300,112200,4
|
|
20240809,115300,323800100,112300,112300,112300,112200,11
|
|
20240809,115200,322565400,112200,112300,112300,112200,3
|
|
20240809,115100,322228700,112300,112200,112300,112200,7
|
|
20240809,115000,321442900,112100,112100,112100,112100,1
|
|
20240809,114900,321330800,112200,112100,112200,112100,4
|
|
20240809,114800,320882200,112000,112000,112100,112000,12
|
|
20240809,114700,319537200,112100,112100,112200,112000,12
|
|
20240809,114600,318192500,112200,112200,112200,112200,38
|
|
20240809,114500,313928900,112300,112200,112300,112200,14
|
|
20240809,114400,312357300,112200,112200,112200,112200,1
|
|
20240809,114300,312245100,112300,112300,112300,112200,9
|
|
20240809,114200,311234900,112300,112300,112300,112200,3
|
|
20240809,114100,310898100,112200,112300,112300,112200,14
|
|
20240809,114000,309327000,112200,112200,112300,112200,4
|
|
20240809,113900,308878000,112300,112300,112300,112200,4
|
|
20240809,113800,308428900,112300,112200,112300,112200,7
|
|
20240809,113700,307643300,112200,112200,112300,112200,3
|
|
20240809,113600,307306600,112300,112100,112300,112100,15
|
|
20240809,113500,305623200,112200,112200,112200,112200,16
|
|
20240809,113400,303828000,112300,112300,112300,112200,4
|
|
20240809,113300,303378900,112200,112100,112200,112100,18
|
|
20240809,113200,301359800,112200,112100,112200,112100,5
|
|
20240809,113100,300798900,112100,112200,112200,112100,7
|
|
20240809,113000,300014000,112100,112200,112200,112100,15
|
|
20240809,112900,298331100,112200,112300,112400,112100,160
|
|
20240809,112800,280377900,112300,112400,112400,112300,3
|
|
20240809,112700,280040800,112300,112300,112300,112300,6
|
|
20240809,112600,279367000,112200,112300,112300,112200,4
|
|
20240809,112500,278917900,112200,112200,112300,112200,5
|
|
20240809,112400,278356700,112200,112300,112300,112200,3
|
|
20240809,112300,278019900,112300,112300,112300,112200,14
|
|
20240809,112200,276447900,112300,112400,112400,112300,2
|
|
20240809,112100,276223200,112400,112400,112400,112300,7
|
|
20240809,112000,275436600,112400,112400,112400,112300,3
|
|
20240809,111900,275099500,112400,112400,112400,112300,3
|
|
20240809,111800,274762400,112300,112400,112400,112300,7
|
|
20240809,111700,273975800,112300,112400,112400,112300,18
|
|
20240809,111600,271953100,112300,112300,112300,112300,1
|
|
20240809,111500,271840800,112300,112400,112400,112300,3
|
|
20240809,111400,271503700,112200,112300,112300,112200,13
|
|
20240809,111300,270043900,112300,112400,112400,112300,18
|
|
20240809,111200,268022400,112400,112400,112400,112400,17
|
|
20240809,111100,266111600,112400,112400,112400,112400,6
|
|
20240809,111000,265437200,112500,112500,112500,112400,8
|
|
20240809,110900,264537300,112400,112500,112500,112400,4
|
|
20240809,110800,264087500,112400,112400,112400,112300,8
|
|
20240809,110700,263188400,112300,112300,112400,112300,5
|
|
20240809,110600,262626800,112300,112300,112400,112300,6
|
|
20240809,110500,261952600,112400,112300,112400,112300,4
|
|
20240809,110400,261503100,112400,112400,112400,112300,6
|
|
20240809,110300,260828800,112300,112400,112400,112300,5
|
|
20240809,110200,260267200,112300,112300,112400,112300,7
|
|
20240809,110100,259480600,112300,112300,112400,112300,8
|
|
20240809,110000,258581900,112300,112400,112400,112300,6
|
|
20240809,105900,257908000,112400,112300,112400,112300,16
|
|
20240809,105800,256110800,112300,112400,112400,112300,10
|
|
20240809,105700,254987500,112400,112300,112400,112300,2
|
|
20240809,105600,254762800,112400,112400,112400,112300,10
|
|
20240809,105500,253639300,112400,112300,112400,112300,4
|
|
20240809,105400,253189900,112400,112400,112400,112200,12
|
|
20240809,105300,251841400,112400,112200,112400,112100,84
|
|
20240809,105200,242411300,112200,112200,112200,112100,17
|
|
20240809,105100,240504500,112200,112200,112200,112200,2
|
|
20240809,105000,240280100,112200,112100,112200,112100,21
|
|
20240809,104900,237925900,112100,112100,112100,112100,61
|
|
20240809,104800,231087800,112100,112100,112100,112100,2
|
|
20240809,104700,230863600,112000,112000,112000,112000,2
|
|
20240809,104600,230639600,111900,111800,111900,111800,24
|
|
20240809,104500,227954400,111900,111900,111900,111900,3
|
|
20240809,104400,227618700,111900,111900,111900,111900,10
|
|
20240809,104300,226499700,111900,112000,112000,111900,12
|
|
20240809,104200,225156600,112000,112000,112000,112000,14
|
|
20240809,104100,223588600,112100,112100,112100,112100,1
|
|
20240809,104000,223476500,112000,112000,112000,112000,9
|
|
20240809,103900,222468500,112100,112100,112100,112100,4
|
|
20240809,103800,222020100,112000,112000,112000,112000,5
|
|
20240809,103700,221460100,112100,112000,112100,112000,13
|
|
20240809,103600,220004000,112100,112100,112100,112100,2
|
|
20240809,103500,219779800,112100,112000,112100,112000,6
|
|
20240809,103400,219107700,112100,112100,112100,112100,2
|
|
20240809,103300,218883500,112100,112100,112100,112100,0
|
|
20240809,103200,218883500,112100,112100,112100,112100,2
|
|
20240809,103100,218659300,111900,111900,111900,111900,0
|
|
20240809,103000,218659300,111900,111800,111900,111800,14
|
|
20240809,102900,217093000,111800,111900,111900,111800,20
|
|
20240809,102800,214855600,112000,111900,112000,111900,6
|
|
20240809,102700,214184100,112000,112000,112000,112000,2
|
|
20240809,102600,213960100,112000,112000,112000,111900,12
|
|
20240809,102500,212616300,112000,112100,112100,112000,11
|
|
20240809,102400,211384000,112100,112100,112100,112100,2
|
|
20240809,102300,211159800,112200,112200,112200,112200,0
|
|
20240809,102200,211159800,112200,112200,112200,112200,5
|
|
20240809,102100,210598800,112000,111900,112000,111900,131
|
|
20240809,102000,195927300,111800,111700,111900,111700,279
|
|
20240809,101900,164733100,111700,111700,111700,111700,24
|
|
20240809,101800,162052300,111700,111700,111700,111700,0
|
|
20240809,101700,162052300,111700,111700,111700,111700,2
|
|
20240809,101600,161828900,111700,111800,111800,111700,33
|
|
20240809,101500,158142700,111800,111800,111800,111800,1
|
|
20240809,101400,158030900,111700,111700,111700,111700,4
|
|
20240809,101300,157584100,111800,111800,111800,111700,13
|
|
20240809,101200,156130800,111700,111800,111800,111700,8
|
|
20240809,101100,155236900,111800,111800,111800,111800,0
|
|
20240809,101000,155236900,111800,111800,111800,111800,9
|
|
20240809,100900,154230700,111700,111800,111800,111700,11
|
|
20240809,100800,153001700,111800,111800,111800,111800,15
|
|
20240809,100700,151324700,111800,111700,111800,111700,16
|
|
20240809,100600,149536300,111800,111700,111800,111700,2
|
|
20240809,100500,149312800,111700,111800,111800,111700,9
|
|
20240809,100400,148307300,111800,111800,111800,111800,16
|
|
20240809,100300,146518500,111700,111800,111800,111700,10
|
|
20240809,100200,145400900,111800,111700,111800,111700,18
|
|
20240809,100100,143389700,111700,111700,111700,111700,4
|
|
20240809,100000,142942900,111700,111700,111700,111700,4
|
|
20240809,095900,142496100,111700,111700,111700,111700,6
|
|
20240809,095800,141825900,111600,111600,111600,111600,0
|
|
20240809,095700,141825900,111600,111600,111800,111600,11
|
|
20240809,095600,140598100,111600,111500,111600,111500,8
|
|
20240809,095500,139705800,111500,111500,111500,111500,10
|
|
20240809,095400,138590800,111500,111500,111500,111500,0
|
|
20240809,095300,138590800,111500,111500,111500,111500,1
|
|
20240809,095200,138479300,111500,111500,111500,111500,1
|
|
20240809,095100,138367800,111500,111400,111500,111400,4
|
|
20240809,095000,137922000,111500,111500,111500,111500,3
|
|
20240809,094900,137587500,111400,111400,111400,111400,5
|
|
20240809,094800,137030500,111500,111500,111500,111500,1
|
|
20240809,094700,136919000,111400,111400,111400,111400,6
|
|
20240809,094600,136250600,111400,111400,111400,111400,5
|
|
20240809,094500,135693600,111300,111300,111300,111300,0
|
|
20240809,094400,135693600,111300,111400,111400,111300,7
|
|
20240809,094300,134914200,111400,111400,111400,111400,0
|
|
20240809,094200,134914200,111400,111400,111400,111400,13
|
|
20240809,094100,133466000,111400,111400,111400,111400,0
|
|
20240809,094000,133466000,111400,111500,111500,111300,51
|
|
20240809,093900,127785800,111600,111600,111600,111600,3
|
|
20240809,093800,127451000,111500,111500,111500,111500,4
|
|
20240809,093700,127005000,111500,111500,111500,111500,3
|
|
20240809,093600,126670500,111400,111400,111700,111400,54
|
|
20240809,093500,120654300,111300,111600,111600,110600,514
|
|
20240809,093400,63463100,111500,111800,111800,111500,30
|
|
20240809,093300,60114200,111800,111800,111800,111800,18
|
|
20240809,093200,58101800,111800,111800,111800,111800,7
|
|
20240809,093100,57319200,111800,111700,111800,111700,50
|
|
20240809,093000,51734000,111700,111700,111700,111700,11
|
|
20240809,092900,50505300,111600,111600,111600,111600,9
|
|
20240809,092800,49500900,111700,111600,111700,111600,7
|
|
20240809,092700,48719300,111700,111700,111700,111700,2
|
|
20240809,092600,48495900,111700,111600,111700,111600,3
|
|
20240809,092500,48160900,111700,111600,111700,111600,9
|
|
20240809,092400,47156400,111600,111600,111600,111600,6
|
|
20240809,092300,46486800,111600,111600,111600,111600,17
|
|
20240809,092200,44589600,111600,111600,111600,111600,3
|
|
20240809,092100,44254800,111500,111500,111500,111500,0
|
|
20240809,092000,44254800,111500,111500,111500,111500,8
|
|
20240809,091900,43362800,111500,111500,111500,111500,0
|
|
20240809,091800,43362800,111500,111500,111500,111500,1
|
|
20240809,091700,43251300,111300,111300,111300,111300,19
|
|
20240809,091600,41136600,111300,111300,111300,111300,0
|
|
20240809,091500,41136600,111300,111300,111300,111300,10
|
|
20240809,091400,40023600,111200,111200,111200,111200,19
|
|
20240809,091300,37910800,111200,111200,111200,111200,10
|
|
20240809,091200,36798800,111200,111200,111200,111200,7
|
|
20240809,091100,36020400,111300,110500,111300,110500,9
|
|
20240809,091000,35024300,110500,110500,110500,110500,0
|
|
20240809,090900,35024300,110500,111400,111400,110500,55
|
|
20240809,090800,28904000,111500,111600,111600,111500,16
|
|
20240809,090700,27119100,111600,111600,111600,111600,0
|
|
20240809,090600,27119100,111600,111600,111600,111600,5
|
|
20240809,090500,26561100,111600,111800,111900,111600,57
|
|
20240809,090400,20189600,111800,111800,111800,111800,1
|
|
20240809,090300,20077800,111800,111600,111800,111600,63
|
|
20240809,090200,13046400,111600,111600,111600,111600,108
|
|
20240809,090100,993600,110400,110400,110400,110400,0
|
|
20240809,090000,993600,110400,110400,110400,110400,9
|