574 lines
32 KiB
CSV
574 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240822,183100,1437967600,125500,125500,125500,125500,214
|
|
20240822,183000,1437967600,125500,125500,125500,125500,0
|
|
20240822,182900,1437967600,125500,125500,125500,125500,0
|
|
20240822,182800,1437967600,125500,125500,125500,125500,0
|
|
20240822,182700,1437967600,125500,125500,125500,125500,0
|
|
20240822,182600,1437967600,125500,125500,125500,125500,0
|
|
20240822,182500,1437967600,125500,125500,125500,125500,0
|
|
20240822,182400,1437967600,125500,125500,125500,125500,0
|
|
20240822,182300,1437967600,125500,125500,125500,125500,0
|
|
20240822,182200,1437967600,125500,125500,125500,125500,0
|
|
20240822,182100,1437967600,125500,125500,125500,125500,0
|
|
20240822,182000,1437967600,125500,125500,125500,125500,0
|
|
20240822,181900,1437967600,125500,125500,125500,125500,0
|
|
20240822,181800,1437967600,125500,125500,125500,125500,0
|
|
20240822,181700,1437967600,125500,125500,125500,125500,0
|
|
20240822,181600,1437967600,125500,125500,125500,125500,0
|
|
20240822,181500,1437967600,125500,125500,125500,125500,0
|
|
20240822,181400,1437967600,125500,125500,125500,125500,0
|
|
20240822,181300,1437967600,125500,125500,125500,125500,0
|
|
20240822,181200,1437967600,125500,125500,125500,125500,0
|
|
20240822,181100,1437967600,125500,125500,125500,125500,0
|
|
20240822,181000,1437967600,125500,125500,125500,125500,0
|
|
20240822,180900,1437967600,125500,125500,125500,125500,0
|
|
20240822,180800,1437967600,125500,125500,125500,125500,0
|
|
20240822,180700,1437967600,125500,125500,125500,125500,0
|
|
20240822,180600,1437967600,125500,125500,125500,125500,0
|
|
20240822,180500,1437967600,125500,125500,125500,125500,0
|
|
20240822,180400,1437967600,125500,125500,125500,125500,0
|
|
20240822,180300,1437967600,125500,125500,125500,125500,0
|
|
20240822,180200,1437967600,125500,125500,125500,125500,0
|
|
20240822,180100,1437967600,125500,125500,125500,125500,214
|
|
20240822,180000,1437967600,125500,125500,125500,125500,0
|
|
20240822,175900,1437967600,125500,125500,125500,125500,0
|
|
20240822,175800,1437967600,125500,125500,125500,125500,0
|
|
20240822,175700,1437967600,125500,125500,125500,125500,0
|
|
20240822,175600,1437967600,125500,125500,125500,125500,0
|
|
20240822,175500,1437967600,125500,125500,125500,125500,0
|
|
20240822,175400,1437967600,125500,125500,125500,125500,0
|
|
20240822,175300,1437967600,125500,125500,125500,125500,0
|
|
20240822,175200,1437967600,125500,125500,125500,125500,0
|
|
20240822,175100,1437967600,125500,125500,125500,125500,0
|
|
20240822,175000,1437967600,125500,125500,125500,125500,0
|
|
20240822,174900,1437967600,125500,125500,125500,125500,0
|
|
20240822,174800,1437967600,125500,125500,125500,125500,0
|
|
20240822,174700,1437967600,125500,125500,125500,125500,0
|
|
20240822,174600,1437967600,125500,125500,125500,125500,0
|
|
20240822,174500,1437967600,125500,125500,125500,125500,0
|
|
20240822,174400,1437967600,125500,125500,125500,125500,0
|
|
20240822,174300,1437967600,125500,125500,125500,125500,0
|
|
20240822,174200,1437967600,125500,125500,125500,125500,0
|
|
20240822,174100,1437967600,125500,125500,125500,125500,0
|
|
20240822,174000,1437967600,125500,125500,125500,125500,0
|
|
20240822,173900,1437967600,125500,125500,125500,125500,0
|
|
20240822,173800,1437967600,125500,125500,125500,125500,0
|
|
20240822,173700,1437967600,125500,125500,125500,125500,0
|
|
20240822,173600,1437967600,125500,125500,125500,125500,0
|
|
20240822,173500,1437967600,125500,125500,125500,125500,0
|
|
20240822,173400,1437967600,125500,125500,125500,125500,0
|
|
20240822,173300,1437967600,125500,125500,125500,125500,0
|
|
20240822,173200,1437967600,125500,125500,125500,125500,0
|
|
20240822,173100,1437967600,125500,125500,125500,125500,214
|
|
20240822,173000,1437967600,125500,125500,125500,125500,0
|
|
20240822,172900,1437967600,125500,125500,125500,125500,0
|
|
20240822,172800,1437967600,125500,125500,125500,125500,0
|
|
20240822,172700,1437967600,125500,125500,125500,125500,0
|
|
20240822,172600,1437967600,125500,125500,125500,125500,0
|
|
20240822,172500,1437967600,125500,125500,125500,125500,0
|
|
20240822,172400,1437967600,125500,125500,125500,125500,0
|
|
20240822,172300,1437967600,125500,125500,125500,125500,0
|
|
20240822,172200,1437967600,125500,125500,125500,125500,0
|
|
20240822,172100,1437967600,125500,125500,125500,125500,0
|
|
20240822,172000,1437967600,125500,125500,125500,125500,0
|
|
20240822,171900,1437967600,125500,125500,125500,125500,0
|
|
20240822,171800,1437967600,125500,125500,125500,125500,0
|
|
20240822,171700,1437967600,125500,125500,125500,125500,0
|
|
20240822,171600,1437967600,125500,125500,125500,125500,0
|
|
20240822,171500,1437967600,125500,125500,125500,125500,0
|
|
20240822,171400,1437967600,125500,125500,125500,125500,0
|
|
20240822,171300,1437967600,125500,125500,125500,125500,0
|
|
20240822,171200,1437967600,125500,125500,125500,125500,0
|
|
20240822,171100,1437967600,125500,125500,125500,125500,0
|
|
20240822,171000,1437967600,125500,125500,125500,125500,0
|
|
20240822,170900,1437967600,125500,125500,125500,125500,0
|
|
20240822,170800,1437967600,125500,125500,125500,125500,0
|
|
20240822,170700,1437967600,125500,125500,125500,125500,0
|
|
20240822,170600,1437967600,125500,125500,125500,125500,0
|
|
20240822,170500,1437967600,125500,125500,125500,125500,0
|
|
20240822,170400,1437967600,125500,125500,125500,125500,0
|
|
20240822,170300,1437967600,125500,125500,125500,125500,0
|
|
20240822,170200,1437967600,125500,125500,125500,125500,0
|
|
20240822,170100,1437967600,125500,125500,125500,125500,214
|
|
20240822,170000,1437967600,125500,125500,125500,125500,0
|
|
20240822,165900,1437967600,125500,125500,125500,125500,0
|
|
20240822,165800,1437967600,125500,125500,125500,125500,0
|
|
20240822,165700,1437967600,125500,125500,125500,125500,0
|
|
20240822,165600,1437967600,125500,125500,125500,125500,0
|
|
20240822,165500,1437967600,125500,125500,125500,125500,0
|
|
20240822,165400,1437967600,125500,125500,125500,125500,0
|
|
20240822,165300,1437967600,125500,125500,125500,125500,0
|
|
20240822,165200,1437967600,125500,125500,125500,125500,0
|
|
20240822,165100,1437967600,125500,125500,125500,125500,0
|
|
20240822,165000,1437967600,125500,125500,125500,125500,0
|
|
20240822,164900,1437967600,125500,125500,125500,125500,0
|
|
20240822,164800,1437967600,125500,125500,125500,125500,0
|
|
20240822,164700,1437967600,125500,125500,125500,125500,0
|
|
20240822,164600,1437967600,125500,125500,125500,125500,0
|
|
20240822,164500,1437967600,125500,125500,125500,125500,0
|
|
20240822,164400,1437967600,125500,125500,125500,125500,0
|
|
20240822,164300,1437967600,125500,125500,125500,125500,0
|
|
20240822,164200,1437967600,125500,125500,125500,125500,0
|
|
20240822,164100,1437967600,125500,125500,125500,125500,0
|
|
20240822,164000,1437967600,125500,125500,125500,125500,0
|
|
20240822,163900,1437967600,125500,125500,125500,125500,0
|
|
20240822,163800,1437967600,125500,125500,125500,125500,0
|
|
20240822,163700,1437967600,125500,125500,125500,125500,0
|
|
20240822,163600,1437967600,125500,125500,125500,125500,0
|
|
20240822,163500,1437967600,125500,125500,125500,125500,0
|
|
20240822,163400,1437967600,125500,125500,125500,125500,0
|
|
20240822,163300,1437967600,125500,125500,125500,125500,0
|
|
20240822,163200,1437967600,125500,125500,125500,125500,0
|
|
20240822,163100,1437967600,125500,125500,125500,125500,214
|
|
20240822,163000,1437967600,125500,125500,125500,125500,0
|
|
20240822,162900,1437967600,125500,125500,125500,125500,0
|
|
20240822,162800,1437967600,125500,125500,125500,125500,0
|
|
20240822,162700,1437967600,125500,125500,125500,125500,0
|
|
20240822,162600,1437967600,125500,125500,125500,125500,0
|
|
20240822,162500,1437967600,125500,125500,125500,125500,0
|
|
20240822,162400,1437967600,125500,125500,125500,125500,0
|
|
20240822,162300,1437967600,125500,125500,125500,125500,0
|
|
20240822,162200,1437967600,125500,125500,125500,125500,0
|
|
20240822,162100,1437967600,125500,125500,125500,125500,0
|
|
20240822,162000,1437967600,125500,125500,125500,125500,0
|
|
20240822,161900,1437967600,125500,125500,125500,125500,0
|
|
20240822,161800,1437967600,125500,125500,125500,125500,0
|
|
20240822,161700,1437967600,125500,125500,125500,125500,0
|
|
20240822,161600,1437967600,125500,125500,125500,125500,0
|
|
20240822,161500,1437967600,125500,125500,125500,125500,0
|
|
20240822,161400,1437967600,125500,125500,125500,125500,0
|
|
20240822,161300,1437967600,125500,125500,125500,125500,0
|
|
20240822,161200,1437967600,125500,125500,125500,125500,0
|
|
20240822,161100,1437967600,125500,125500,125500,125500,0
|
|
20240822,161000,1437967600,125500,125500,125500,125500,0
|
|
20240822,160900,1437967600,125500,125500,125500,125500,0
|
|
20240822,160800,1437967600,125500,125500,125500,125500,0
|
|
20240822,160700,1437967600,125500,125500,125500,125500,0
|
|
20240822,160600,1437967600,125500,125500,125500,125500,0
|
|
20240822,160500,1437967600,125500,125500,125500,125500,0
|
|
20240822,160400,1437967600,125500,125500,125500,125500,0
|
|
20240822,160300,1437967600,125500,125500,125500,125500,0
|
|
20240822,160200,1437967600,125500,125500,125500,125500,0
|
|
20240822,160100,1437967600,125500,125500,125500,125500,214
|
|
20240822,160000,1437967600,125500,125500,125500,125500,0
|
|
20240822,155900,1437967600,125500,125500,125500,125500,0
|
|
20240822,155800,1437967600,125500,125500,125500,125500,0
|
|
20240822,155700,1437967600,125500,125500,125500,125500,0
|
|
20240822,155600,1437967600,125500,125500,125500,125500,0
|
|
20240822,155500,1437967600,125500,125500,125500,125500,0
|
|
20240822,155400,1437967600,125500,125500,125500,125500,0
|
|
20240822,155300,1437967600,125500,125500,125500,125500,0
|
|
20240822,155200,1437967600,125500,125500,125500,125500,0
|
|
20240822,155100,1437967600,125500,125500,125500,125500,0
|
|
20240822,155000,1437967600,125500,125500,125500,125500,0
|
|
20240822,154900,1437967600,125500,125500,125500,125500,0
|
|
20240822,154800,1437967600,125500,125500,125500,125500,0
|
|
20240822,154700,1437967600,125500,125500,125500,125500,0
|
|
20240822,154600,1437967600,125500,125500,125500,125500,0
|
|
20240822,154500,1437967600,125500,125500,125500,125500,0
|
|
20240822,154400,1437967600,125500,125500,125500,125500,0
|
|
20240822,154300,1437967600,125500,125500,125500,125500,0
|
|
20240822,154200,1437967600,125500,125500,125500,125500,0
|
|
20240822,154100,1437967600,125500,125500,125500,125500,0
|
|
20240822,154000,1437967600,125500,125500,125500,125500,0
|
|
20240822,153900,1437967600,125500,125500,125500,125500,0
|
|
20240822,153800,1437967600,125500,125500,125500,125500,0
|
|
20240822,153700,1437967600,125500,125500,125500,125500,0
|
|
20240822,153600,1437967600,125500,125500,125500,125500,0
|
|
20240822,153500,1437967600,125500,125500,125500,125500,0
|
|
20240822,153400,1437967600,125500,125500,125500,125500,0
|
|
20240822,153300,1437967600,125500,125500,125500,125500,0
|
|
20240822,153200,1437967600,125500,125500,125500,125500,0
|
|
20240822,153100,1437967600,125500,125500,125500,125500,214
|
|
20240822,153000,1437967600,125500,125500,125500,125500,214
|
|
20240822,152900,1411110600,125500,125500,125500,125500,0
|
|
20240822,152800,1411110600,125500,125500,125500,125500,0
|
|
20240822,152700,1411110600,125500,125500,125500,125500,0
|
|
20240822,152600,1411110600,125500,125500,125500,125500,0
|
|
20240822,152500,1411110600,125500,125500,125500,125500,0
|
|
20240822,152400,1411110600,125500,125500,125500,125500,0
|
|
20240822,152300,1411110600,125500,125500,125500,125500,0
|
|
20240822,152200,1411110600,125500,125500,125500,125500,0
|
|
20240822,152100,1411110600,125500,125500,125500,125500,0
|
|
20240822,152000,1411110600,125500,125500,125500,125500,0
|
|
20240822,151900,1411110600,125500,125600,125600,125500,9
|
|
20240822,151800,1409981000,125600,125600,125600,125600,1
|
|
20240822,151700,1409855400,125500,125600,125700,125500,22
|
|
20240822,151600,1407092100,125600,125500,125600,125500,2
|
|
20240822,151500,1406841000,125600,125500,125600,125500,24
|
|
20240822,151400,1403828900,125500,125500,125500,125400,11
|
|
20240822,151300,1402448500,125400,125400,125500,125400,10
|
|
20240822,151200,1401193800,125500,125500,125500,125400,19
|
|
20240822,151100,1398809600,125500,125500,125500,125400,9
|
|
20240822,151000,1397680200,125500,125400,125500,125400,8
|
|
20240822,150900,1396676300,125500,125500,125500,125400,11
|
|
20240822,150800,1395295900,125500,125500,125500,125400,9
|
|
20240822,150700,1394166500,125500,125500,125500,125500,16
|
|
20240822,150600,1392158500,125500,125500,125500,125400,11
|
|
20240822,150500,1390778200,125500,125400,125500,125400,10
|
|
20240822,150400,1389523300,125500,125500,125500,125500,6
|
|
20240822,150300,1388770300,125500,125500,125500,125400,7
|
|
20240822,150200,1387891900,125500,125500,125500,125500,19
|
|
20240822,150100,1385507400,125400,125700,125700,125400,24
|
|
20240822,150000,1382495200,125700,125600,125700,125600,7
|
|
20240822,145900,1381615600,125800,125700,125800,125700,9
|
|
20240822,145800,1380484000,125700,125700,125700,125600,8
|
|
20240822,145700,1379478500,125700,125600,125700,125500,19
|
|
20240822,145600,1377092200,125700,125700,125700,125500,10
|
|
20240822,145500,1375835700,125400,125500,125700,125300,46
|
|
20240822,145400,1370065800,125700,125700,125700,125600,9
|
|
20240822,145300,1368934800,125600,125600,125700,125500,27
|
|
20240822,145200,1365543400,125700,125600,125700,125600,10
|
|
20240822,145100,1364286600,125700,125700,125700,125600,11
|
|
20240822,145000,1362904000,125700,125700,125700,125600,7
|
|
20240822,144900,1362024200,125700,125700,125700,125700,8
|
|
20240822,144800,1361018600,125500,125700,125700,125500,11
|
|
20240822,144700,1359636500,125500,125600,125700,125500,35
|
|
20240822,144600,1355241000,125600,125600,125600,125500,22
|
|
20240822,144500,1352479400,125600,125600,125600,125500,11
|
|
20240822,144400,1351097900,125600,125600,125600,125600,9
|
|
20240822,144300,1349967500,125500,125600,125600,125500,7
|
|
20240822,144200,1349088500,125600,125600,125600,125500,18
|
|
20240822,144100,1346827800,125600,125600,125600,125600,11
|
|
20240822,144000,1345446200,125600,125600,125600,125500,8
|
|
20240822,143900,1344441500,125600,125400,125600,125400,9
|
|
20240822,143800,1343311500,125500,125500,125500,125500,10
|
|
20240822,143700,1342056500,125500,125500,125500,125400,16
|
|
20240822,143600,1340048600,125500,125500,125500,125500,12
|
|
20240822,143500,1338542600,125400,125500,125600,125400,9
|
|
20240822,143400,1337413200,125600,125500,125600,125400,11
|
|
20240822,143300,1336032500,125500,125500,125500,125500,16
|
|
20240822,143200,1334024500,125400,125500,125500,125400,7
|
|
20240822,143100,1333146100,125500,125400,125500,125400,7
|
|
20240822,143000,1332267800,125500,125500,125500,125500,7
|
|
20240822,142900,1331389300,125500,125400,125500,125300,10
|
|
20240822,142800,1330135300,125400,125400,125400,125400,7
|
|
20240822,142700,1329257500,125400,125500,125500,125300,33
|
|
20240822,142600,1325120300,125800,125800,126000,125300,229
|
|
20240822,142500,1296362700,126000,126000,126000,125900,12
|
|
20240822,142400,1294850900,126000,126100,126100,126000,15
|
|
20240822,142300,1292960800,125900,125900,126000,125900,8
|
|
20240822,142200,1291953500,125800,125800,125900,125800,13
|
|
20240822,142100,1290317300,125800,125700,125800,125700,4
|
|
20240822,142000,1289814200,125800,125700,125800,125600,47
|
|
20240822,141900,1283910200,125800,126000,126000,125800,78
|
|
20240822,141800,1274091700,126000,125900,126000,125700,9
|
|
20240822,141700,1272958300,125800,125800,125800,125800,9
|
|
20240822,141600,1271826100,125700,125700,125800,125600,47
|
|
20240822,141500,1265918200,125700,125500,125700,125500,8
|
|
20240822,141400,1264913400,125400,125500,125500,125400,9
|
|
20240822,141300,1263784000,125500,125500,125500,125300,120
|
|
20240822,141200,1248745600,125500,125400,125500,125400,30
|
|
20240822,141100,1244980700,125400,125400,125500,125300,12
|
|
20240822,141000,1243475700,125400,125400,125400,125400,9
|
|
20240822,140900,1242347100,125300,125300,125400,125300,66
|
|
20240822,140800,1234076900,125400,125300,125400,125300,63
|
|
20240822,140700,1226181800,125300,125700,125700,125300,77
|
|
20240822,140600,1216519700,125600,126000,126000,125600,219
|
|
20240822,140500,1189004700,126100,126000,126100,125900,15
|
|
20240822,140400,1187114700,126100,126200,126200,126100,25
|
|
20240822,140300,1183961900,126100,126200,126200,126100,20
|
|
20240822,140200,1181439800,126300,126200,126300,126200,16
|
|
20240822,140100,1179419600,126200,126200,126200,126100,13
|
|
20240822,140000,1177779100,126200,126300,126300,126100,27
|
|
20240822,135900,1174370300,126200,126300,126300,126200,3
|
|
20240822,135800,1173991600,126100,126200,126200,126100,18
|
|
20240822,135700,1171720100,126300,126100,126300,126100,21
|
|
20240822,135600,1169069500,126200,126200,126200,126200,4
|
|
20240822,135500,1168564700,126200,126200,126200,126100,26
|
|
20240822,135400,1165283600,126200,126200,126200,126200,4
|
|
20240822,135300,1164778800,126100,126100,126200,126100,18
|
|
20240822,135200,1162508100,126100,126100,126200,126100,17
|
|
20240822,135100,1160364200,126200,126200,126200,126200,9
|
|
20240822,135000,1159228400,126200,126200,126200,126100,24
|
|
20240822,134900,1156200400,126200,126200,126200,126200,2
|
|
20240822,134800,1155948000,126200,126300,126300,126200,28
|
|
20240822,134700,1152411700,126300,126300,126300,126200,12
|
|
20240822,134600,1150897100,126300,126300,126300,126300,14
|
|
20240822,134500,1149128900,126200,126300,126300,126200,14
|
|
20240822,134400,1147361800,126300,126200,126300,126200,28
|
|
20240822,134300,1143825500,126300,126300,126300,126300,17
|
|
20240822,134200,1141678400,126300,126300,126300,126200,6
|
|
20240822,134100,1140920700,126300,126300,126300,126300,44
|
|
20240822,134000,1135363500,126300,126200,126300,126200,6
|
|
20240822,133900,1134605900,126200,126100,126200,126100,22
|
|
20240822,133800,1131829600,126200,126200,126200,126200,12
|
|
20240822,133700,1130315200,126200,126200,126200,126100,20
|
|
20240822,133600,1127791300,126200,126100,126200,126100,3
|
|
20240822,133500,1127412800,126100,126200,126200,126100,4
|
|
20240822,133400,1126908100,126200,126200,126200,126100,29
|
|
20240822,133300,1123248400,126200,126200,126200,126200,2
|
|
20240822,133200,1122996000,126200,126200,126200,126100,17
|
|
20240822,133100,1120850700,126200,126100,126200,126100,12
|
|
20240822,133000,1119336400,126200,126100,126200,126100,22
|
|
20240822,132900,1116560100,126100,126200,126200,126100,16
|
|
20240822,132800,1114542200,126200,126200,126200,126200,1
|
|
20240822,132700,1114416000,126100,126200,126200,126100,42
|
|
20240822,132600,1109115700,126100,126200,126200,126100,5
|
|
20240822,132500,1108484900,126200,126200,126200,126200,17
|
|
20240822,132400,1106339500,126100,126100,126100,126100,1
|
|
20240822,132300,1106213400,126100,126100,126200,126100,26
|
|
20240822,132200,1102933100,126200,126200,126200,126200,4
|
|
20240822,132100,1102428300,126200,126200,126200,126100,12
|
|
20240822,132000,1100914000,126200,126200,126200,126200,27
|
|
20240822,131900,1097506600,126100,126200,126200,126100,3
|
|
20240822,131800,1097128100,126200,126000,126200,126000,18
|
|
20240822,131700,1094857000,126000,126100,126200,126000,38
|
|
20240822,131600,1090067600,126100,126300,126300,126100,22
|
|
20240822,131500,1087290200,126200,126200,126200,126200,7
|
|
20240822,131400,1086406800,126200,126300,126300,126200,15
|
|
20240822,131300,1084513500,126300,126300,126300,126300,14
|
|
20240822,131200,1082745300,126300,126300,126300,126300,0
|
|
20240822,131100,1082745300,126300,126300,126300,126200,35
|
|
20240822,131000,1078325000,126200,126200,126200,126200,8
|
|
20240822,130900,1077315400,126300,126200,126300,126200,15
|
|
20240822,130800,1075421200,126200,126300,126300,126200,27
|
|
20240822,130700,1072012800,126300,126300,126300,126300,10
|
|
20240822,130600,1070749800,126300,126300,126300,126300,19
|
|
20240822,130500,1068350100,126300,126300,126300,126300,1
|
|
20240822,130400,1068223800,126300,126300,126300,126300,25
|
|
20240822,130300,1065066300,126300,126300,126300,126300,10
|
|
20240822,130200,1063803300,126300,126300,126300,126300,17
|
|
20240822,130100,1061656200,126300,126200,126300,126200,14
|
|
20240822,130000,1059888100,126200,126000,126200,126000,17
|
|
20240822,125900,1057744200,125800,125800,125800,125800,0
|
|
20240822,125800,1057744200,125800,126100,126100,125800,29
|
|
20240822,125700,1054088700,126200,126200,126200,126200,26
|
|
20240822,125600,1050807500,126200,126200,126200,126200,2
|
|
20240822,125500,1050555100,126200,126200,126200,126200,24
|
|
20240822,125400,1047526300,126200,126200,126200,126200,0
|
|
20240822,125300,1047526300,126200,126200,126200,126200,26
|
|
20240822,125200,1044245100,126200,126200,126200,126200,1
|
|
20240822,125100,1044118900,126100,126100,126100,126100,1
|
|
20240822,125000,1043992800,126100,126200,126200,126100,60
|
|
20240822,124900,1036425900,126200,126200,126200,126200,3
|
|
20240822,124800,1036047300,126200,126200,126200,126200,25
|
|
20240822,124700,1032892300,126200,126200,126200,126200,1
|
|
20240822,124600,1032766100,126200,126200,126200,126200,26
|
|
20240822,124500,1029484900,126200,126100,126200,126100,2
|
|
20240822,124400,1029232600,126100,126100,126100,126100,2
|
|
20240822,124300,1028980400,126200,126100,126200,126100,24
|
|
20240822,124200,1025953400,126100,126200,126200,126100,24
|
|
20240822,124100,1022926100,126200,126200,126200,126200,16
|
|
20240822,124000,1020906900,126200,126100,126200,126100,7
|
|
20240822,123900,1020023600,126200,126300,126300,126200,28
|
|
20240822,123800,1016488400,126300,126300,126300,126200,20
|
|
20240822,123700,1013964200,126300,126300,126300,126300,1
|
|
20240822,123600,1013837900,126300,126300,126300,126300,23
|
|
20240822,123500,1010933000,126300,126300,126300,126300,53
|
|
20240822,123400,1004239100,126300,126300,126300,126300,17
|
|
20240822,123300,1002092000,126300,126300,126300,126200,9
|
|
20240822,123200,1000955400,126100,126200,126300,126100,15
|
|
20240822,123100,999061200,126000,126200,126200,126000,39
|
|
20240822,123000,994140900,126300,126300,126300,126300,2
|
|
20240822,122900,993888300,126300,126300,126300,126200,34
|
|
20240822,122800,989595800,126300,126300,126300,126300,8
|
|
20240822,122700,988585400,126300,126300,126300,126300,16
|
|
20240822,122600,986564600,126300,126300,126300,126300,10
|
|
20240822,122500,985301600,126200,126300,126300,126200,27
|
|
20240822,122400,981891600,126200,126200,126200,126200,3
|
|
20240822,122300,981513000,126300,126300,126300,126300,17
|
|
20240822,122200,979365900,126300,126300,126300,126300,65
|
|
20240822,122100,971156400,126300,126300,126300,126300,1
|
|
20240822,122000,971030100,126300,126300,126300,126300,16
|
|
20240822,121900,969009300,126200,126000,126200,126000,6
|
|
20240822,121800,968253100,126000,126000,126000,126000,14
|
|
20240822,121700,966489100,125900,125900,125900,125900,51
|
|
20240822,121600,960068200,125900,125900,125900,125900,32
|
|
20240822,121500,956039400,125800,126200,126200,125800,348
|
|
20240822,121400,912206900,126300,126200,126300,126200,18
|
|
20240822,121300,909933600,126300,126200,126300,126200,15
|
|
20240822,121200,908039800,126200,126300,126300,126200,25
|
|
20240822,121100,904884700,126300,126200,126300,126200,25
|
|
20240822,121000,901728400,126200,126200,126200,126200,1
|
|
20240822,120900,901602200,126200,126200,126200,126200,23
|
|
20240822,120800,898699600,126200,126200,126200,126200,9
|
|
20240822,120700,897563800,126200,126200,126200,126200,1
|
|
20240822,120600,897437600,126200,126200,126200,126200,25
|
|
20240822,120500,894282600,126200,126200,126200,126200,10
|
|
20240822,120400,893020600,126200,126200,126200,126200,14
|
|
20240822,120300,891253800,126200,126200,126200,126200,16
|
|
20240822,120200,889234600,126200,126300,126300,126200,46
|
|
20240822,120100,883427000,126300,126300,126300,126300,1
|
|
20240822,120000,883300700,126300,126300,126300,126300,10
|
|
20240822,115900,882037700,126300,126300,126300,126300,14
|
|
20240822,115800,880269500,126200,126200,126200,126200,0
|
|
20240822,115700,880269500,126200,126200,126200,126200,26
|
|
20240822,115600,876988300,126200,126200,126200,126200,0
|
|
20240822,115500,876988300,126200,126100,126200,126100,27
|
|
20240822,115400,873581300,126100,126100,126100,126100,0
|
|
20240822,115300,873581300,126100,126200,126200,126100,30
|
|
20240822,115200,869795800,126200,126200,126300,126200,40
|
|
20240822,115100,864747700,126200,126200,126200,126200,2
|
|
20240822,115000,864495300,126200,126200,126200,126200,22
|
|
20240822,114900,861718900,126200,126200,126200,126200,10
|
|
20240822,114800,860456900,126200,126200,126200,126200,23
|
|
20240822,114700,857554300,126200,126200,126200,126200,10
|
|
20240822,114600,856292300,126200,126200,126200,126200,15
|
|
20240822,114500,854399300,126200,126200,126200,126100,11
|
|
20240822,114400,853011200,126200,126200,126200,126200,8
|
|
20240822,114300,852001600,126200,126200,126200,126200,17
|
|
20240822,114200,849856200,126200,126200,126200,126200,20
|
|
20240822,114100,847332200,126200,126200,126200,126200,33
|
|
20240822,114000,843167600,126200,126200,126200,126200,1
|
|
20240822,113900,843041400,126100,126200,126200,126100,22
|
|
20240822,113800,840265100,126200,126100,126200,126100,23
|
|
20240822,113700,837362900,126200,126100,126200,126100,7
|
|
20240822,113600,836479600,126200,126200,126200,126100,24
|
|
20240822,113500,833450900,126200,126200,126200,126200,8
|
|
20240822,113400,832441300,126200,126200,126200,126200,17
|
|
20240822,113300,830295900,126200,126200,126200,126200,10
|
|
20240822,113200,829033900,126200,126200,126200,126200,15
|
|
20240822,113100,827140900,126100,126100,126100,126100,7
|
|
20240822,113000,826258200,126100,126100,126100,126100,18
|
|
20240822,112900,823988400,126100,126000,126100,126000,18
|
|
20240822,112800,821718700,126100,126100,126100,126100,18
|
|
20240822,112700,819448900,126100,126100,126100,126100,15
|
|
20240822,112600,817557400,126100,126100,126100,126100,0
|
|
20240822,112500,817557400,126100,126100,126100,126100,34
|
|
20240822,112400,813270000,126100,126100,126100,126100,1
|
|
20240822,112300,813143900,126100,126100,126200,126100,112
|
|
20240822,112200,799020100,126100,126000,126100,125900,363
|
|
20240822,112100,753273300,125900,126000,126000,125900,19
|
|
20240822,112000,750880300,126000,126000,126000,126000,16
|
|
20240822,111900,748864300,125900,125900,125900,125900,246
|
|
20240822,111800,717892900,125900,125900,125900,125900,41
|
|
20240822,111700,712731000,125800,125800,125800,125800,1
|
|
20240822,111600,712605200,125800,125600,125800,125500,476
|
|
20240822,111500,652781500,125600,125600,125600,125600,0
|
|
20240822,111400,652781500,125600,125600,125600,125600,9
|
|
20240822,111300,651651100,125600,125500,125600,125500,15
|
|
20240822,111200,649767800,125500,125500,125500,125500,24
|
|
20240822,111100,646755800,125600,125600,125600,125600,16
|
|
20240822,111000,644746200,125600,125600,125600,125600,1
|
|
20240822,110900,644620600,125600,125600,125600,125600,1
|
|
20240822,110800,644495000,125600,125500,125600,125500,2
|
|
20240822,110700,644243900,125500,125500,125500,125500,1
|
|
20240822,110600,644118400,125500,125500,125500,125500,1
|
|
20240822,110500,643992900,125500,125500,125500,125500,1
|
|
20240822,110400,643867400,125600,125600,125600,125600,1
|
|
20240822,110300,643741800,125500,125500,125500,125500,1
|
|
20240822,110200,643616300,125600,125600,125600,125600,0
|
|
20240822,110100,643616300,125600,125400,125600,125400,5
|
|
20240822,110000,642989100,125600,125600,125600,125600,2
|
|
20240822,105900,642737900,125500,125500,125500,125500,20
|
|
20240822,105800,640227900,125500,125500,125500,125500,0
|
|
20240822,105700,640227900,125500,125500,125500,125500,1
|
|
20240822,105600,640102400,125500,125500,125500,125500,1
|
|
20240822,105500,639976900,125500,125500,125500,125500,1
|
|
20240822,105400,639851400,125400,125400,125400,125400,6
|
|
20240822,105300,639099000,125500,125500,125500,125500,0
|
|
20240822,105200,639099000,125500,125500,125500,125500,0
|
|
20240822,105100,639099000,125500,125500,125500,125500,8
|
|
20240822,105000,638095000,125400,125400,125400,125400,0
|
|
20240822,104900,638095000,125400,125400,125400,125400,10
|
|
20240822,104800,636841000,125600,125600,125600,125600,1
|
|
20240822,104700,636715400,125600,125600,125600,125600,2
|
|
20240822,104600,636464200,125600,125600,125600,125600,1
|
|
20240822,104500,636338600,125600,125400,125600,125400,2
|
|
20240822,104400,636087600,125600,125600,125600,125600,1
|
|
20240822,104300,635962000,125600,125600,125600,125600,1
|
|
20240822,104200,635836400,125600,125400,125600,125400,2
|
|
20240822,104100,635585400,125600,125500,125600,125500,31
|
|
20240822,104000,631694500,125500,125500,125500,125500,1
|
|
20240822,103900,631569000,125500,125500,125500,125500,1
|
|
20240822,103800,631443500,125500,125500,125500,125500,3
|
|
20240822,103700,631067000,125500,125500,125500,125500,1
|
|
20240822,103600,630941500,125500,125400,125500,125400,5
|
|
20240822,103500,630314400,125500,125500,125500,125500,1
|
|
20240822,103400,630188900,125500,125400,125500,125400,31
|
|
20240822,103300,626301400,125400,125400,125400,125400,1
|
|
20240822,103200,626176000,125400,125400,125400,125400,1
|
|
20240822,103100,626050600,125300,125300,125300,125300,0
|
|
20240822,103000,626050600,125300,125300,125300,125300,0
|
|
20240822,102900,626050600,125300,125300,125300,125300,3
|
|
20240822,102800,625674700,125300,125300,125300,125300,7
|
|
20240822,102700,624797600,125400,125300,125400,125300,7
|
|
20240822,102600,623920200,125300,125300,125300,125300,45
|
|
20240822,102500,618281700,125300,125300,125300,125300,0
|
|
20240822,102400,618281700,125300,125300,125300,125300,0
|
|
20240822,102300,618281700,125300,125300,125300,125300,11
|
|
20240822,102200,616903400,125300,125300,125300,125300,0
|
|
20240822,102100,616903400,125300,125300,125300,125300,4
|
|
20240822,102000,616402200,125300,125300,125300,125300,1
|
|
20240822,101900,616276900,125400,125300,125400,125000,164
|
|
20240822,101800,595728200,125400,125400,125400,125400,0
|
|
20240822,101700,595728200,125400,125400,125400,125400,18
|
|
20240822,101600,593471000,125500,125500,125500,125500,5
|
|
20240822,101500,592843500,125500,125500,125500,125500,40
|
|
20240822,101400,587823500,125500,125600,125600,125500,11
|
|
20240822,101300,586442900,125500,125500,125500,125500,10
|
|
20240822,101200,585187900,125600,125500,125600,125500,2
|
|
20240822,101100,584936800,125600,125600,125600,125600,2
|
|
20240822,101000,584685600,125600,125600,125600,125600,2
|
|
20240822,100900,584434400,125600,125600,125600,125600,1
|
|
20240822,100800,584308800,125600,125600,125600,125600,2
|
|
20240822,100700,584057600,125600,125600,125600,125600,1
|
|
20240822,100600,583932000,125600,125600,125600,125600,1
|
|
20240822,100500,583806400,125600,125600,125600,125600,12
|
|
20240822,100400,582299200,125600,125600,125600,125600,5
|
|
20240822,100300,581671200,125500,125500,125500,125500,0
|
|
20240822,100200,581671200,125500,125500,125500,125500,144
|
|
20240822,100100,563599200,125500,125500,125500,125500,1
|
|
20240822,100000,563473700,125500,125400,125500,125400,2
|
|
20240822,095900,563222800,125400,125300,125400,125300,93
|
|
20240822,095800,551569800,125500,125500,125500,125500,1
|
|
20240822,095700,551444300,125500,125500,125500,125400,3
|
|
20240822,095600,551067900,125500,125500,125500,125500,1
|
|
20240822,095500,550942400,125500,125500,125500,125500,2
|
|
20240822,095400,550691400,125400,125400,125400,125400,10
|
|
20240822,095300,549437400,125400,125400,125400,125400,20
|
|
20240822,095200,546929400,125100,125100,125400,125100,228
|
|
20240822,095100,518380300,125100,125100,125200,125100,21
|
|
20240822,095000,515752200,125200,125200,125200,125200,23
|
|
20240822,094900,512872600,125200,125200,125200,125200,6
|
|
20240822,094800,512121400,125200,125200,125200,125200,1
|
|
20240822,094700,511996200,125200,125100,125300,125100,14
|
|
20240822,094600,510242400,124800,124800,124800,124800,0
|
|
20240822,094500,510242400,124800,124800,124800,124800,0
|
|
20240822,094400,510242400,124800,124500,124800,124300,294
|
|
20240822,094300,473633900,124600,125300,125300,124600,426
|
|
20240822,094200,420407500,125400,125400,125400,125400,1
|
|
20240822,094100,420282100,125500,125500,125600,125500,7
|
|
20240822,094000,419403200,125500,125500,125500,125500,1
|
|
20240822,093900,419277700,125500,125500,125600,125500,9
|
|
20240822,093800,418147700,125300,125100,125300,125100,3
|
|
20240822,093700,417772000,125000,125000,125000,124900,18
|
|
20240822,093600,415522600,125000,124900,125000,124900,11
|
|
20240822,093500,414147700,124900,124800,124900,124800,2
|
|
20240822,093400,413898000,124700,124700,124700,124700,9
|
|
20240822,093300,412775700,124600,124800,124800,124600,61
|
|
20240822,093200,405171200,124800,125000,125000,124800,39
|
|
20240822,093100,400297600,125000,124900,125000,124900,15
|
|
20240822,093000,398423800,124900,124900,124900,124900,11
|
|
20240822,092900,397049900,124800,124800,124900,124800,26
|
|
20240822,092800,393804200,124800,124700,124800,124700,78
|
|
20240822,092700,384077500,124700,124700,124700,124700,29
|
|
20240822,092600,380461200,124600,125000,125000,124600,131
|
|
20240822,092500,364108000,125000,125600,125600,125000,179
|
|
20240822,092400,341663600,125800,125800,125800,125600,13
|
|
20240822,092300,340030400,125800,125800,125800,125800,2
|
|
20240822,092200,339778800,125800,125800,125800,125800,5
|
|
20240822,092100,339149800,125800,125700,125800,125700,24
|
|
20240822,092000,336132800,125700,125700,125700,125700,2
|
|
20240822,091900,335881400,125800,125500,125800,125500,2
|
|
20240822,091800,335630100,125900,125900,125900,125900,0
|
|
20240822,091700,335630100,125900,126100,126100,125900,89
|
|
20240822,091600,324424400,125900,126100,126100,125900,42
|
|
20240822,091500,319128400,126100,126000,126100,126000,1211
|
|
20240822,091400,166542300,126000,126000,126000,126000,5
|
|
20240822,091300,165912300,126000,126000,126000,126000,117
|
|
20240822,091200,151170300,126000,125900,126000,125800,507
|
|
20240822,091100,87315000,125900,125400,125900,125400,438
|
|
20240822,091000,32287900,125400,125400,125400,125400,13
|
|
20240822,090900,30657700,125400,125400,125400,125400,0
|
|
20240822,090800,30657700,125400,125400,125400,125400,1
|
|
20240822,090700,30532300,125400,125400,125400,125300,19
|
|
20240822,090600,28149800,125400,125400,125400,125400,2
|
|
20240822,090500,27899000,125100,125100,125100,125100,0
|
|
20240822,090400,27899000,125100,125100,125100,125100,2
|
|
20240822,090300,27648800,125100,124500,125100,124400,211
|
|
20240822,090200,1377800,125100,125000,125100,125000,2
|
|
20240822,090100,1127700,125300,125300,125300,125300,0
|
|
20240822,090000,1127700,125300,125300,125300,125300,9
|