574 lines
32 KiB
CSV
574 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,183100,1114579200,125000,125000,125000,125000,57
|
|
20240902,183000,1114579200,125000,125000,125000,125000,0
|
|
20240902,182900,1114579200,125000,125000,125000,125000,0
|
|
20240902,182800,1114579200,125000,125000,125000,125000,0
|
|
20240902,182700,1114579200,125000,125000,125000,125000,0
|
|
20240902,182600,1114579200,125000,125000,125000,125000,0
|
|
20240902,182500,1114579200,125000,125000,125000,125000,0
|
|
20240902,182400,1114579200,125000,125000,125000,125000,0
|
|
20240902,182300,1114579200,125000,125000,125000,125000,0
|
|
20240902,182200,1114579200,125000,125000,125000,125000,0
|
|
20240902,182100,1114579200,125000,125000,125000,125000,0
|
|
20240902,182000,1114579200,125000,125000,125000,125000,0
|
|
20240902,181900,1114579200,125000,125000,125000,125000,0
|
|
20240902,181800,1114579200,125000,125000,125000,125000,0
|
|
20240902,181700,1114579200,125000,125000,125000,125000,0
|
|
20240902,181600,1114579200,125000,125000,125000,125000,0
|
|
20240902,181500,1114579200,125000,125000,125000,125000,0
|
|
20240902,181400,1114579200,125000,125000,125000,125000,0
|
|
20240902,181300,1114579200,125000,125000,125000,125000,0
|
|
20240902,181200,1114579200,125000,125000,125000,125000,0
|
|
20240902,181100,1114579200,125000,125000,125000,125000,0
|
|
20240902,181000,1114579200,125000,125000,125000,125000,0
|
|
20240902,180900,1114579200,125000,125000,125000,125000,0
|
|
20240902,180800,1114579200,125000,125000,125000,125000,0
|
|
20240902,180700,1114579200,125000,125000,125000,125000,0
|
|
20240902,180600,1114579200,125000,125000,125000,125000,0
|
|
20240902,180500,1114579200,125000,125000,125000,125000,0
|
|
20240902,180400,1114579200,125000,125000,125000,125000,0
|
|
20240902,180300,1114579200,125000,125000,125000,125000,0
|
|
20240902,180200,1114579200,125000,125000,125000,125000,0
|
|
20240902,180100,1114579200,125000,125000,125000,125000,57
|
|
20240902,180000,1114579200,125000,125000,125000,125000,0
|
|
20240902,175900,1114579200,125000,125000,125000,125000,0
|
|
20240902,175800,1114579200,125000,125000,125000,125000,0
|
|
20240902,175700,1114579200,125000,125000,125000,125000,0
|
|
20240902,175600,1114579200,125000,125000,125000,125000,0
|
|
20240902,175500,1114579200,125000,125000,125000,125000,0
|
|
20240902,175400,1114579200,125000,125000,125000,125000,0
|
|
20240902,175300,1114579200,125000,125000,125000,125000,0
|
|
20240902,175200,1114579200,125000,125000,125000,125000,0
|
|
20240902,175100,1114579200,125000,125000,125000,125000,0
|
|
20240902,175000,1114579200,125000,125000,125000,125000,0
|
|
20240902,174900,1114579200,125000,125000,125000,125000,0
|
|
20240902,174800,1114579200,125000,125000,125000,125000,0
|
|
20240902,174700,1114579200,125000,125000,125000,125000,0
|
|
20240902,174600,1114579200,125000,125000,125000,125000,0
|
|
20240902,174500,1114579200,125000,125000,125000,125000,0
|
|
20240902,174400,1114579200,125000,125000,125000,125000,0
|
|
20240902,174300,1114579200,125000,125000,125000,125000,0
|
|
20240902,174200,1114579200,125000,125000,125000,125000,0
|
|
20240902,174100,1114579200,125000,125000,125000,125000,0
|
|
20240902,174000,1114579200,125000,125000,125000,125000,0
|
|
20240902,173900,1114579200,125000,125000,125000,125000,0
|
|
20240902,173800,1114579200,125000,125000,125000,125000,0
|
|
20240902,173700,1114579200,125000,125000,125000,125000,0
|
|
20240902,173600,1114579200,125000,125000,125000,125000,0
|
|
20240902,173500,1114579200,125000,125000,125000,125000,0
|
|
20240902,173400,1114579200,125000,125000,125000,125000,0
|
|
20240902,173300,1114579200,125000,125000,125000,125000,0
|
|
20240902,173200,1114579200,125000,125000,125000,125000,0
|
|
20240902,173100,1114579200,125000,125000,125000,125000,57
|
|
20240902,173000,1114579200,125000,125000,125000,125000,0
|
|
20240902,172900,1114579200,125000,125000,125000,125000,0
|
|
20240902,172800,1114579200,125000,125000,125000,125000,0
|
|
20240902,172700,1114579200,125000,125000,125000,125000,0
|
|
20240902,172600,1114579200,125000,125000,125000,125000,0
|
|
20240902,172500,1114579200,125000,125000,125000,125000,0
|
|
20240902,172400,1114579200,125000,125000,125000,125000,0
|
|
20240902,172300,1114579200,125000,125000,125000,125000,0
|
|
20240902,172200,1114579200,125000,125000,125000,125000,0
|
|
20240902,172100,1114579200,125000,125000,125000,125000,0
|
|
20240902,172000,1114579200,125000,125000,125000,125000,0
|
|
20240902,171900,1114579200,125000,125000,125000,125000,0
|
|
20240902,171800,1114579200,125000,125000,125000,125000,0
|
|
20240902,171700,1114579200,125000,125000,125000,125000,0
|
|
20240902,171600,1114579200,125000,125000,125000,125000,0
|
|
20240902,171500,1114579200,125000,125000,125000,125000,0
|
|
20240902,171400,1114579200,125000,125000,125000,125000,0
|
|
20240902,171300,1114579200,125000,125000,125000,125000,0
|
|
20240902,171200,1114579200,125000,125000,125000,125000,0
|
|
20240902,171100,1114579200,125000,125000,125000,125000,0
|
|
20240902,171000,1114579200,125000,125000,125000,125000,0
|
|
20240902,170900,1114579200,125000,125000,125000,125000,0
|
|
20240902,170800,1114579200,125000,125000,125000,125000,0
|
|
20240902,170700,1114579200,125000,125000,125000,125000,0
|
|
20240902,170600,1114579200,125000,125000,125000,125000,0
|
|
20240902,170500,1114579200,125000,125000,125000,125000,0
|
|
20240902,170400,1114579200,125000,125000,125000,125000,0
|
|
20240902,170300,1114579200,125000,125000,125000,125000,0
|
|
20240902,170200,1114579200,125000,125000,125000,125000,0
|
|
20240902,170100,1114579200,125000,125000,125000,125000,57
|
|
20240902,170000,1114579200,125000,125000,125000,125000,0
|
|
20240902,165900,1114579200,125000,125000,125000,125000,0
|
|
20240902,165800,1114579200,125000,125000,125000,125000,0
|
|
20240902,165700,1114579200,125000,125000,125000,125000,0
|
|
20240902,165600,1114579200,125000,125000,125000,125000,0
|
|
20240902,165500,1114579200,125000,125000,125000,125000,0
|
|
20240902,165400,1114579200,125000,125000,125000,125000,0
|
|
20240902,165300,1114579200,125000,125000,125000,125000,0
|
|
20240902,165200,1114579200,125000,125000,125000,125000,0
|
|
20240902,165100,1114579200,125000,125000,125000,125000,0
|
|
20240902,165000,1114579200,125000,125000,125000,125000,0
|
|
20240902,164900,1114579200,125000,125000,125000,125000,0
|
|
20240902,164800,1114579200,125000,125000,125000,125000,0
|
|
20240902,164700,1114579200,125000,125000,125000,125000,0
|
|
20240902,164600,1114579200,125000,125000,125000,125000,0
|
|
20240902,164500,1114579200,125000,125000,125000,125000,0
|
|
20240902,164400,1114579200,125000,125000,125000,125000,0
|
|
20240902,164300,1114579200,125000,125000,125000,125000,0
|
|
20240902,164200,1114579200,125000,125000,125000,125000,0
|
|
20240902,164100,1114579200,125000,125000,125000,125000,0
|
|
20240902,164000,1114579200,125000,125000,125000,125000,0
|
|
20240902,163900,1114579200,125000,125000,125000,125000,0
|
|
20240902,163800,1114579200,125000,125000,125000,125000,0
|
|
20240902,163700,1114579200,125000,125000,125000,125000,0
|
|
20240902,163600,1114579200,125000,125000,125000,125000,0
|
|
20240902,163500,1114579200,125000,125000,125000,125000,0
|
|
20240902,163400,1114579200,125000,125000,125000,125000,0
|
|
20240902,163300,1114579200,125000,125000,125000,125000,0
|
|
20240902,163200,1114579200,125000,125000,125000,125000,0
|
|
20240902,163100,1114579200,125000,125000,125000,125000,57
|
|
20240902,163000,1114579200,125000,125000,125000,125000,0
|
|
20240902,162900,1114579200,125000,125000,125000,125000,0
|
|
20240902,162800,1114579200,125000,125000,125000,125000,0
|
|
20240902,162700,1114579200,125000,125000,125000,125000,0
|
|
20240902,162600,1114579200,125000,125000,125000,125000,0
|
|
20240902,162500,1114579200,125000,125000,125000,125000,0
|
|
20240902,162400,1114579200,125000,125000,125000,125000,0
|
|
20240902,162300,1114579200,125000,125000,125000,125000,0
|
|
20240902,162200,1114579200,125000,125000,125000,125000,0
|
|
20240902,162100,1114579200,125000,125000,125000,125000,0
|
|
20240902,162000,1114579200,125000,125000,125000,125000,0
|
|
20240902,161900,1114579200,125000,125000,125000,125000,0
|
|
20240902,161800,1114579200,125000,125000,125000,125000,0
|
|
20240902,161700,1114579200,125000,125000,125000,125000,0
|
|
20240902,161600,1114579200,125000,125000,125000,125000,0
|
|
20240902,161500,1114579200,125000,125000,125000,125000,0
|
|
20240902,161400,1114579200,125000,125000,125000,125000,0
|
|
20240902,161300,1114579200,125000,125000,125000,125000,0
|
|
20240902,161200,1114579200,125000,125000,125000,125000,0
|
|
20240902,161100,1114579200,125000,125000,125000,125000,0
|
|
20240902,161000,1114579200,125000,125000,125000,125000,0
|
|
20240902,160900,1114579200,125000,125000,125000,125000,0
|
|
20240902,160800,1114579200,125000,125000,125000,125000,0
|
|
20240902,160700,1114579200,125000,125000,125000,125000,0
|
|
20240902,160600,1114579200,125000,125000,125000,125000,0
|
|
20240902,160500,1114579200,125000,125000,125000,125000,0
|
|
20240902,160400,1114579200,125000,125000,125000,125000,0
|
|
20240902,160300,1114579200,125000,125000,125000,125000,0
|
|
20240902,160200,1114579200,125000,125000,125000,125000,0
|
|
20240902,160100,1114579200,125000,125000,125000,125000,57
|
|
20240902,160000,1114579200,125000,125000,125000,125000,0
|
|
20240902,155900,1114579200,125000,125000,125000,125000,0
|
|
20240902,155800,1114579200,125000,125000,125000,125000,0
|
|
20240902,155700,1114579200,125000,125000,125000,125000,0
|
|
20240902,155600,1114579200,125000,125000,125000,125000,0
|
|
20240902,155500,1114579200,125000,125000,125000,125000,0
|
|
20240902,155400,1114579200,125000,125000,125000,125000,0
|
|
20240902,155300,1114579200,125000,125000,125000,125000,0
|
|
20240902,155200,1114579200,125000,125000,125000,125000,0
|
|
20240902,155100,1114579200,125000,125000,125000,125000,0
|
|
20240902,155000,1114579200,125000,125000,125000,125000,0
|
|
20240902,154900,1114579200,125000,125000,125000,125000,0
|
|
20240902,154800,1114579200,125000,125000,125000,125000,0
|
|
20240902,154700,1114579200,125000,125000,125000,125000,0
|
|
20240902,154600,1114579200,125000,125000,125000,125000,0
|
|
20240902,154500,1114579200,125000,125000,125000,125000,0
|
|
20240902,154400,1114579200,125000,125000,125000,125000,0
|
|
20240902,154300,1114579200,125000,125000,125000,125000,0
|
|
20240902,154200,1114579200,125000,125000,125000,125000,0
|
|
20240902,154100,1114579200,125000,125000,125000,125000,0
|
|
20240902,154000,1114579200,125000,125000,125000,125000,0
|
|
20240902,153900,1114579200,125000,125000,125000,125000,0
|
|
20240902,153800,1114579200,125000,125000,125000,125000,0
|
|
20240902,153700,1114579200,125000,125000,125000,125000,0
|
|
20240902,153600,1114579200,125000,125000,125000,125000,0
|
|
20240902,153500,1114579200,125000,125000,125000,125000,0
|
|
20240902,153400,1114579200,125000,125000,125000,125000,0
|
|
20240902,153300,1114579200,125000,125000,125000,125000,0
|
|
20240902,153200,1114579200,125000,125000,125000,125000,0
|
|
20240902,153100,1114579200,125000,125000,125000,125000,57
|
|
20240902,153000,1114579200,125000,125000,125000,125000,57
|
|
20240902,152900,1107454200,125300,125300,125300,125300,0
|
|
20240902,152800,1107454200,125300,125300,125300,125300,0
|
|
20240902,152700,1107454200,125300,125300,125300,125300,0
|
|
20240902,152600,1107454200,125300,125300,125300,125300,0
|
|
20240902,152500,1107454200,125300,125300,125300,125300,0
|
|
20240902,152400,1107454200,125300,125300,125300,125300,0
|
|
20240902,152300,1107454200,125300,125300,125300,125300,0
|
|
20240902,152200,1107454200,125300,125300,125300,125300,0
|
|
20240902,152100,1107454200,125300,125300,125300,125300,0
|
|
20240902,152000,1107454200,125300,125300,125300,125300,0
|
|
20240902,151900,1107454200,125300,125300,125300,125300,10
|
|
20240902,151800,1106201200,125200,125300,125300,124500,15
|
|
20240902,151700,1104329300,124400,125100,125100,123900,131
|
|
20240902,151600,1088055700,125200,125200,125200,125200,4
|
|
20240902,151500,1087554900,125200,125100,125300,125100,16
|
|
20240902,151400,1085551800,125100,125000,125100,124900,18
|
|
20240902,151300,1083301900,125000,125100,125100,125000,7
|
|
20240902,151200,1082426700,125100,125100,125100,125100,5
|
|
20240902,151100,1081801200,125000,125100,125300,125000,30
|
|
20240902,151000,1078047900,125000,125000,125000,125000,1
|
|
20240902,150900,1077922900,125100,125000,125200,125000,14
|
|
20240902,150800,1076172200,125000,125400,125400,125000,12
|
|
20240902,150700,1074670000,125400,125400,125400,125300,22
|
|
20240902,150600,1071911300,125300,125300,125300,125300,19
|
|
20240902,150500,1069530600,125400,125400,125400,125300,12
|
|
20240902,150400,1068026400,125400,125400,125400,125300,20
|
|
20240902,150300,1065518900,125300,125300,125300,125300,15
|
|
20240902,150200,1063639400,125300,125300,125400,125300,34
|
|
20240902,150100,1059378400,125400,125400,125400,125300,8
|
|
20240902,150000,1058375300,125300,125400,125400,125300,55
|
|
20240902,145900,1051480300,125400,125400,125400,125300,17
|
|
20240902,145800,1049349500,125400,125400,125400,125300,25
|
|
20240902,145700,1046215400,125300,125300,125400,125300,17
|
|
20240902,145600,1044084300,125400,125400,125400,125300,37
|
|
20240902,145500,1039445100,125400,125200,125400,125200,55
|
|
20240902,145400,1032552600,125300,125200,125300,125200,21
|
|
20240902,145300,1029922600,125300,125300,125300,125200,42
|
|
20240902,145200,1024661200,125200,125200,125300,125200,30
|
|
20240902,145100,1020903300,125300,125300,125300,125200,19
|
|
20240902,145000,1018522700,125300,125200,125300,125200,36
|
|
20240902,144900,1014013400,125200,125200,125300,125200,84
|
|
20240902,144800,1003494200,124900,125100,125100,124900,18
|
|
20240902,144700,1001243100,125100,125100,125200,125000,12
|
|
20240902,144600,999741900,125100,125200,125200,125100,11
|
|
20240902,144500,998365500,125200,125200,125300,125200,74
|
|
20240902,144400,989098500,125200,125200,125300,125200,14
|
|
20240902,144300,987345400,125200,124900,125200,124900,200
|
|
20240902,144200,962325100,124900,124900,125000,124800,34
|
|
20240902,144100,958079000,124900,125000,125000,124900,6
|
|
20240902,144000,957329400,124900,124900,125000,124900,10
|
|
20240902,143900,956079600,124800,124900,124900,124800,20
|
|
20240902,143800,953582300,125000,124900,125000,124900,22
|
|
20240902,143700,950832700,124800,124700,124900,124700,15
|
|
20240902,143600,948960500,124600,124900,124900,124600,20
|
|
20240902,143500,946465000,125000,124900,125000,124900,17
|
|
20240902,143400,944341000,124900,124800,124900,124700,24
|
|
20240902,143300,941345900,124900,124900,124900,124800,14
|
|
20240902,143200,939597900,124900,125000,125000,124900,11
|
|
20240902,143100,938223300,125000,124900,125000,124800,29
|
|
20240902,143000,934600700,124700,125000,125000,124700,10
|
|
20240902,142900,933351900,125000,124900,125000,124900,16
|
|
20240902,142800,931352300,124800,125000,125000,124800,11
|
|
20240902,142700,929978300,125000,124900,125000,124900,41
|
|
20240902,142600,924856200,125000,125000,125000,125000,9
|
|
20240902,142500,923731200,124900,125000,125000,124900,17
|
|
20240902,142400,921607100,125000,124900,125000,124900,30
|
|
20240902,142300,917858500,124900,125000,125000,124800,21
|
|
20240902,142200,915236200,125000,125000,125000,125000,14
|
|
20240902,142100,913486200,125000,125000,125000,124900,21
|
|
20240902,142000,910862300,125000,124800,125000,124800,23
|
|
20240902,141900,907989100,124900,124900,124900,124900,4
|
|
20240902,141800,907489500,124900,124900,125000,124800,29
|
|
20240902,141700,903867700,124900,124800,124900,124800,21
|
|
20240902,141600,901246300,124700,124800,124800,124700,7
|
|
20240902,141500,900373100,124700,124900,124900,124700,9
|
|
20240902,141400,899250200,124900,125000,125000,124900,20
|
|
20240902,141300,896751000,125000,124800,125000,124800,21
|
|
20240902,141200,894127100,124900,124900,125000,124800,35
|
|
20240902,141100,889754300,124900,124900,124900,124900,5
|
|
20240902,141000,889129800,125000,124900,125000,124900,19
|
|
20240902,140900,886755400,124900,124900,124900,124800,22
|
|
20240902,140800,884008000,124800,124800,124800,124800,16
|
|
20240902,140700,882011200,124800,125000,125000,124700,25
|
|
20240902,140600,878890100,124900,124800,124900,124800,22
|
|
20240902,140500,876143000,124700,124900,124900,124700,14
|
|
20240902,140400,874395800,124700,124900,125000,124700,13
|
|
20240902,140300,872772900,124900,125000,125000,124900,11
|
|
20240902,140200,871398000,125000,125000,125000,124900,32
|
|
20240902,140100,867398400,125000,125000,125000,124900,18
|
|
20240902,140000,865149500,125000,124900,125000,124900,19
|
|
20240902,135900,862775200,125000,124900,125100,124900,19
|
|
20240902,135800,860398700,124800,124600,124800,124600,98
|
|
20240902,135700,848170200,124600,124500,124600,124500,4
|
|
20240902,135600,847672100,124500,124800,124800,124500,25
|
|
20240902,135500,844554300,124800,124700,124800,124700,19
|
|
20240902,135400,842184100,124700,124800,124800,124700,5
|
|
20240902,135300,841560500,124600,124700,124700,124600,26
|
|
20240902,135200,838318600,124800,124700,124800,124700,110
|
|
20240902,135100,824592700,124600,124600,124600,124500,12
|
|
20240902,135000,823097900,124700,124800,124800,124700,8
|
|
20240902,134900,822099900,124800,124800,125000,124800,23
|
|
20240902,134800,819227600,124800,124700,124800,124700,23
|
|
20240902,134700,816358400,124800,124800,124800,124800,1
|
|
20240902,134600,816233600,124800,124900,124900,124800,16
|
|
20240902,134500,814235800,124900,125300,125300,124900,37
|
|
20240902,134400,809602200,125400,125500,125500,125300,22
|
|
20240902,134300,806843400,125300,125300,125400,125200,47
|
|
20240902,134200,800954800,125200,125300,125300,125200,5
|
|
20240902,134100,800328700,125300,125200,125300,125200,29
|
|
20240902,134000,796695600,125200,125200,125300,125200,21
|
|
20240902,133900,794066100,125300,125200,125300,125200,5
|
|
20240902,133800,793440000,125300,125100,125300,125100,10
|
|
20240902,133700,792188200,125200,125000,125200,125000,24
|
|
20240902,133600,789185900,125000,125000,125000,125000,0
|
|
20240902,133500,789185900,125000,125300,125300,125000,29
|
|
20240902,133400,785555800,125300,125200,125300,125200,13
|
|
20240902,133300,783927400,125100,125100,125100,125100,3
|
|
20240902,133200,783552100,125100,125400,125400,125000,17
|
|
20240902,133100,781424900,125500,125400,125500,125300,20
|
|
20240902,133000,778917100,125300,125200,125300,125200,17
|
|
20240902,132900,776787800,125200,125400,125400,125100,19
|
|
20240902,132800,774407500,125300,125300,125300,125300,4
|
|
20240902,132700,773906300,125300,125300,125400,125300,19
|
|
20240902,132600,771524200,125300,125300,125300,125200,13
|
|
20240902,132500,769896200,125300,125300,125300,125300,1
|
|
20240902,132400,769770900,125200,125400,125400,125200,17
|
|
20240902,132300,767640900,125300,125400,125400,125300,26
|
|
20240902,132200,764381100,125300,125300,125300,125300,0
|
|
20240902,132100,764381100,125300,125200,125300,125100,15
|
|
20240902,132000,762503600,125200,125200,125300,125200,23
|
|
20240902,131900,759623700,125100,125200,125200,125100,7
|
|
20240902,131800,758747600,125300,125100,125300,125100,10
|
|
20240902,131700,757495000,125000,125100,125100,125000,15
|
|
20240902,131600,755619400,125100,124900,125100,124800,58
|
|
20240902,131500,748370500,124800,124800,124800,124800,8
|
|
20240902,131400,747372100,124800,124900,124900,124800,20
|
|
20240902,131300,744874900,124800,125000,125000,124800,21
|
|
20240902,131200,742250800,124900,124700,124900,124700,26
|
|
20240902,131100,739005600,124800,124900,124900,124800,10
|
|
20240902,131000,737757400,124900,124700,124900,124700,11
|
|
20240902,130900,736383700,124500,124600,124800,124500,20
|
|
20240902,130800,733890300,124600,124700,124700,124600,14
|
|
20240902,130700,732145100,124700,124600,124700,124600,7
|
|
20240902,130600,731272600,124700,124800,124800,124600,8
|
|
20240902,130500,730275500,124700,124900,124900,124700,31
|
|
20240902,130400,726405000,124900,124800,124900,124800,10
|
|
20240902,130300,725156700,124800,124800,124800,124700,16
|
|
20240902,130200,723160400,124900,124700,124900,124700,16
|
|
20240902,130100,721163800,124700,124600,124800,124600,12
|
|
20240902,130000,719667200,124700,124600,124700,124500,24
|
|
20240902,125900,716677200,124700,124700,124700,124700,9
|
|
20240902,125800,715554900,124700,124500,124700,124500,15
|
|
20240902,125700,713685900,124400,124700,124700,124400,17
|
|
20240902,125600,711568400,124600,124700,124700,124600,17
|
|
20240902,125500,709449000,124500,124500,124500,124500,8
|
|
20240902,125400,708453000,124500,124800,124800,124500,76
|
|
20240902,125300,698980300,124400,123800,124400,123800,24
|
|
20240902,125200,696001900,123800,124000,124700,123600,90
|
|
20240902,125100,684814000,123000,124700,124700,121000,551
|
|
20240902,125000,616863200,124700,124700,124700,124700,11
|
|
20240902,124900,615491500,124700,124800,124800,124700,8
|
|
20240902,124800,614493300,124900,124700,124900,124700,10
|
|
20240902,124700,613245700,124700,124600,124700,124500,27
|
|
20240902,124600,609881000,124700,124600,124700,124600,6
|
|
20240902,124500,609133000,124600,124700,124700,124600,5
|
|
20240902,124400,608509900,124800,124900,124900,124800,18
|
|
20240902,124300,606262400,124900,124800,124900,124800,7
|
|
20240902,124200,605388200,124800,125000,125000,124800,8
|
|
20240902,124100,604389200,124900,124900,124900,124800,7
|
|
20240902,124000,603515200,125000,124900,125000,124900,19
|
|
20240902,123900,601140600,124900,125000,125000,124900,23
|
|
20240902,123800,598266900,124900,125000,125000,124900,8
|
|
20240902,123700,597267400,124900,124800,124900,124800,21
|
|
20240902,123600,594645400,124800,124600,124900,124500,16
|
|
20240902,123500,592651000,124600,124500,124600,124500,12
|
|
20240902,123400,591156200,124500,124600,124600,124500,12
|
|
20240902,123300,589662000,124600,124700,124800,124600,15
|
|
20240902,123200,587792000,124800,124800,124800,124800,14
|
|
20240902,123100,586044800,124800,124900,124900,124700,20
|
|
20240902,123000,583548900,125000,125000,125000,125000,5
|
|
20240902,122900,582923900,124900,125000,125000,124900,31
|
|
20240902,122800,579049300,124900,125000,125000,124900,22
|
|
20240902,122700,576301200,124900,124900,125000,124900,7
|
|
20240902,122600,575426800,124900,124900,124900,124900,4
|
|
20240902,122500,574927200,124900,124800,125000,124800,36
|
|
20240902,122400,570431000,125000,125000,125100,125000,8
|
|
20240902,122300,569430700,125000,125000,125000,125000,2
|
|
20240902,122200,569180700,125100,125200,125200,125000,27
|
|
20240902,122100,565803000,125000,125000,125000,125000,4
|
|
20240902,122000,565303000,124900,125100,125100,124900,8
|
|
20240902,121900,564302900,125200,125300,125300,125100,12
|
|
20240902,121800,562800400,125300,125200,125300,125200,17
|
|
20240902,121700,560671300,125200,125200,125200,125200,4
|
|
20240902,121600,560170500,125200,125300,125300,125200,11
|
|
20240902,121500,558792700,125200,125300,125400,125200,14
|
|
20240902,121400,557038000,125300,125300,125300,125300,7
|
|
20240902,121300,556160900,125200,125300,125300,125200,16
|
|
20240902,121200,554157100,125300,125100,125300,125100,14
|
|
20240902,121100,552404600,125100,125100,125200,125000,13
|
|
20240902,121000,550778200,125100,125100,125100,125100,13
|
|
20240902,120900,549151900,125100,125100,125100,125100,5
|
|
20240902,120800,548526400,125200,125000,125200,125000,15
|
|
20240902,120700,546650900,124900,124800,125000,124800,23
|
|
20240902,120600,543778400,124800,124900,124900,124800,16
|
|
20240902,120500,541780500,125000,124700,125000,124700,12
|
|
20240902,120400,540282300,124800,124400,124800,124400,58
|
|
20240902,120300,533055100,124600,124600,124600,124600,2
|
|
20240902,120200,532805900,124700,124400,124700,124300,24
|
|
20240902,120100,529817600,124500,124400,124500,124400,16
|
|
20240902,120000,527826900,124300,124400,124400,124300,11
|
|
20240902,115900,526459300,124500,124500,124500,124200,22
|
|
20240902,115800,523722000,124500,124600,124700,124500,20
|
|
20240902,115700,521229900,124600,124400,124600,124400,15
|
|
20240902,115600,519361800,124500,124500,124500,124400,15
|
|
20240902,115500,517494800,124500,124600,124800,124500,9
|
|
20240902,115400,516372800,124600,124500,124700,124500,23
|
|
20240902,115300,513507800,124300,124400,124500,124300,19
|
|
20240902,115200,511145000,124400,124500,124600,124400,15
|
|
20240902,115100,509276700,124500,124500,124600,124400,17
|
|
20240902,115000,507160100,124600,124500,124700,124500,16
|
|
20240902,114900,505166500,124400,124400,124500,124400,15
|
|
20240902,114800,503299500,124600,124700,124800,124600,22
|
|
20240902,114700,500556400,124800,124800,124800,124700,22
|
|
20240902,114600,497811800,124900,124700,124900,124700,18
|
|
20240902,114500,495566500,124700,124800,124800,124400,20
|
|
20240902,114400,493072100,124800,124800,124800,124800,17
|
|
20240902,114300,490950500,124800,124600,124900,124600,27
|
|
20240902,114200,487582600,124700,124600,124700,124600,16
|
|
20240902,114100,485588700,124600,124600,124700,124600,16
|
|
20240902,114000,483594100,124600,124700,124700,124600,15
|
|
20240902,113900,481724800,124500,124400,124600,124400,25
|
|
20240902,113800,478611100,124400,124400,124500,124300,16
|
|
20240902,113700,476620900,124300,124400,124400,124100,21
|
|
20240902,113600,474009800,124400,124300,124400,124300,23
|
|
20240902,113500,471149700,124300,124000,124300,123900,52
|
|
20240902,113400,464693400,124000,124200,124200,124000,25
|
|
20240902,113300,461590400,124300,124200,124500,124200,26
|
|
20240902,113200,458357500,124500,124500,124600,124500,49
|
|
20240902,113100,452256100,124500,124900,124900,124500,108
|
|
20240902,113000,438803700,124900,125000,125000,124900,34
|
|
20240902,112900,434553800,125100,125000,125100,124800,7
|
|
20240902,112800,433679300,125000,124900,125000,124800,17
|
|
20240902,112700,431555800,124900,125000,125000,124900,12
|
|
20240902,112600,430055900,125100,125000,125100,124900,13
|
|
20240902,112500,428430900,124900,124800,124900,124800,14
|
|
20240902,112400,426683300,124800,124800,124800,124700,9
|
|
20240902,112300,425560600,124800,124800,124900,124800,11
|
|
20240902,112200,424187500,124800,124800,124800,124800,18
|
|
20240902,112100,421941100,124700,124200,124700,124200,56
|
|
20240902,112000,414976400,124200,124300,124300,124200,5
|
|
20240902,111900,414355000,124400,124400,124400,124400,9
|
|
20240902,111800,413235400,124400,124700,124700,124400,15
|
|
20240902,111700,411365400,124600,124600,124600,124600,6
|
|
20240902,111600,410617800,124600,124800,124800,124500,32
|
|
20240902,111500,406631000,124800,125000,125100,124800,27
|
|
20240902,111400,403255700,125000,124700,125000,124700,137
|
|
20240902,111300,386136500,124600,124600,124600,124600,4
|
|
20240902,111200,385638100,124700,124600,124700,124500,23
|
|
20240902,111100,382771500,124500,124200,124500,124200,38
|
|
20240902,111000,378044400,124000,124200,124200,124000,18
|
|
20240902,110900,375810400,124200,124300,124300,124200,16
|
|
20240902,110800,373822200,124200,124100,124200,124100,6
|
|
20240902,110700,373077100,124200,124200,124300,124200,37
|
|
20240902,110600,368479500,124200,124100,124200,124100,12
|
|
20240902,110500,366989600,124100,123900,124100,123900,43
|
|
20240902,110400,361653500,123800,124200,124200,123800,176
|
|
20240902,110300,339825100,124200,124300,124300,124200,23
|
|
20240902,110200,336966500,124200,124300,124300,124200,54
|
|
20240902,110100,330258500,124700,124900,124900,124300,104
|
|
20240902,110000,317323500,124900,124800,125000,124800,101
|
|
20240902,105900,304700500,124800,124700,124800,124700,9
|
|
20240902,105800,303578000,124900,124800,124900,124800,7
|
|
20240902,105700,302704300,124900,124700,124900,124700,36
|
|
20240902,105600,298210600,124600,124600,124600,124600,10
|
|
20240902,105500,296964600,124500,124500,124600,124500,18
|
|
20240902,105400,294723200,124600,124600,124600,124600,16
|
|
20240902,105300,292729600,124700,124700,124700,124600,66
|
|
20240902,105200,284499800,124800,125100,125100,124800,78
|
|
20240902,105100,274756200,125100,125200,125200,125100,42
|
|
20240902,105000,269498500,125200,125300,125300,125200,2
|
|
20240902,104900,269248000,125300,125200,125300,125200,17
|
|
20240902,104800,267119300,125200,125300,125300,125200,9
|
|
20240902,104700,265991900,125400,125400,125400,125400,0
|
|
20240902,104600,265991900,125400,125500,125500,125300,22
|
|
20240902,104500,263233600,125500,125300,125500,125300,14
|
|
20240902,104400,261476800,125500,125500,125500,125500,0
|
|
20240902,104300,261476800,125500,125500,125500,125500,127
|
|
20240902,104200,245538300,125600,125800,125800,125600,56
|
|
20240902,104100,238497700,125700,125700,125700,125700,1
|
|
20240902,104000,238372000,125700,125900,125900,125700,38
|
|
20240902,103900,233595100,125900,125900,126000,125900,15
|
|
20240902,103800,231706100,125800,125800,125800,125800,1
|
|
20240902,103700,231580300,125700,125700,125700,125700,6
|
|
20240902,103600,230826100,125800,125900,125900,125800,9
|
|
20240902,103500,229693800,125900,125900,125900,125900,1
|
|
20240902,103400,229567900,125900,125900,125900,125900,14
|
|
20240902,103300,227805300,125900,125900,125900,125900,4
|
|
20240902,103200,227301700,125900,125900,125900,125900,9
|
|
20240902,103100,226168600,125800,125800,125800,125800,7
|
|
20240902,103000,225288000,125800,125800,125800,125800,8
|
|
20240902,102900,224281600,125800,125800,125800,125800,6
|
|
20240902,102800,223526800,125900,125900,125900,125900,0
|
|
20240902,102700,223526800,125900,126100,126100,125900,16
|
|
20240902,102600,221509400,126100,126100,126100,126100,0
|
|
20240902,102500,221509400,126100,126000,126100,126000,2
|
|
20240902,102400,221257300,126100,126100,126100,126100,14
|
|
20240902,102300,219491900,126000,126000,126000,126000,1
|
|
20240902,102200,219365900,126200,126200,126200,126200,0
|
|
20240902,102100,219365900,126200,126100,126200,126100,20
|
|
20240902,102000,216842000,126000,126000,126000,126000,4
|
|
20240902,101900,216338000,125800,125800,125800,125800,0
|
|
20240902,101800,216338000,125800,126000,126000,125800,11
|
|
20240902,101700,214954000,126200,126200,126200,126200,0
|
|
20240902,101600,214954000,126200,126200,126200,126200,13
|
|
20240902,101500,213313400,126200,126200,126200,126200,0
|
|
20240902,101400,213313400,126200,126200,126200,126200,3
|
|
20240902,101300,212934800,126100,126000,126100,126000,11
|
|
20240902,101200,211547800,126000,125900,126000,125900,75
|
|
20240902,101100,202105100,125900,126100,126100,125900,16
|
|
20240902,101000,200089100,126200,126200,126200,126200,0
|
|
20240902,100900,200089100,126200,126200,126200,126200,14
|
|
20240902,100800,198322300,126200,126200,126200,126200,1
|
|
20240902,100700,198196100,126200,126200,126200,126200,15
|
|
20240902,100600,196303100,126100,125900,126100,125900,2
|
|
20240902,100500,196051100,125900,125900,125900,125900,1
|
|
20240902,100400,195925200,126100,126300,126300,126100,6
|
|
20240902,100300,195167600,126000,126000,126000,126000,0
|
|
20240902,100200,195167600,126000,125900,126000,125900,33
|
|
20240902,100100,191010600,125900,125700,125900,125700,3
|
|
20240902,100000,190633100,125900,125900,126000,125900,10
|
|
20240902,095900,189373400,126000,125700,126000,125700,7
|
|
20240902,095800,188492600,125700,125700,125700,125700,18
|
|
20240902,095700,186230000,125900,125900,125900,125900,1
|
|
20240902,095600,186104100,126000,125800,126000,125800,14
|
|
20240902,095500,184340500,125800,125700,125800,125700,2
|
|
20240902,095400,184089000,125700,125700,125700,125700,1
|
|
20240902,095300,183963300,125900,125800,125900,125800,10
|
|
20240902,095200,182704400,125800,125700,125800,125700,3
|
|
20240902,095100,182327200,125600,125600,125600,125600,2
|
|
20240902,095000,182076000,125900,125900,125900,125900,8
|
|
20240902,094900,181068800,125900,125700,125900,125700,4
|
|
20240902,094800,180565500,125600,125500,125600,125500,6
|
|
20240902,094700,179812000,125500,125600,125600,125500,3
|
|
20240902,094600,179435400,125500,125500,125500,125500,1
|
|
20240902,094500,179309900,125700,125800,125900,125700,22
|
|
20240902,094400,176541900,125700,125700,125700,125700,2
|
|
20240902,094300,176290500,125700,125700,125700,125700,1
|
|
20240902,094200,176164800,125700,125900,125900,125700,4
|
|
20240902,094100,175661700,125900,125900,125900,125900,3
|
|
20240902,094000,175284000,126200,126600,126600,126100,78
|
|
20240902,093900,165421900,126800,126800,126800,126800,0
|
|
20240902,093800,165421900,126800,126800,126800,126800,0
|
|
20240902,093700,165421900,126800,126800,126800,126800,21
|
|
20240902,093600,162759100,126700,126700,126700,126700,1
|
|
20240902,093500,162632400,126600,126600,126600,126600,63
|
|
20240902,093400,154656600,126500,126500,126500,126500,4
|
|
20240902,093300,154150600,126300,126500,126500,126300,2
|
|
20240902,093200,153897800,126600,126600,126600,126600,1
|
|
20240902,093100,153771200,126600,126600,126600,126600,1
|
|
20240902,093000,153644600,126600,126400,126600,126400,13
|
|
20240902,092900,151999400,126600,126600,126600,126600,0
|
|
20240902,092800,151999400,126600,126600,126600,126600,1
|
|
20240902,092700,151872800,126800,126600,126800,126600,12
|
|
20240902,092600,150352500,126600,126500,126600,126400,16
|
|
20240902,092500,148329800,126400,126400,126400,126400,78
|
|
20240902,092400,138470600,126200,126200,126200,126200,7
|
|
20240902,092300,137587200,126400,125900,126900,125900,78
|
|
20240902,092200,127736400,125700,125300,125700,125300,47
|
|
20240902,092100,121836400,125300,125200,125300,125200,47
|
|
20240902,092000,115948200,125200,125100,125200,125100,40
|
|
20240902,091900,110942400,125100,125100,125100,125100,13
|
|
20240902,091800,109316100,125200,125500,125500,125200,53
|
|
20240902,091700,102672800,125000,125000,125000,125000,0
|
|
20240902,091600,102672800,125000,125000,125000,125000,0
|
|
20240902,091500,102672800,125000,125000,125000,125000,0
|
|
20240902,091400,102672800,125000,125000,125000,125000,0
|
|
20240902,091300,102672800,125000,125000,125000,125000,0
|
|
20240902,091200,102672800,125000,125100,125100,125000,4
|
|
20240902,091100,102172700,125000,125600,125600,125000,115
|
|
20240902,091000,87741000,125900,125900,125900,125900,11
|
|
20240902,090900,86356100,125900,125400,126000,125400,97
|
|
20240902,090800,74164400,125400,125400,125400,125400,0
|
|
20240902,090700,74164400,125400,125400,125400,125400,0
|
|
20240902,090600,74164400,125400,125500,125500,125400,5
|
|
20240902,090500,73537200,125500,125000,125500,125000,3
|
|
20240902,090400,73161200,124800,125100,125100,124600,288
|
|
20240902,090300,37218200,125100,125200,125200,125100,57
|
|
20240902,090200,30083900,125200,125200,125200,125200,114
|
|
20240902,090100,15811100,125200,125200,125200,125200,45
|
|
20240902,090000,10177100,125200,125700,125700,125200,81
|