574 lines
32 KiB
CSV
574 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240903,183100,765715900,124500,124500,124500,124500,34
|
|
20240903,183000,765715900,124500,124500,124500,124500,0
|
|
20240903,182900,765715900,124500,124500,124500,124500,0
|
|
20240903,182800,765715900,124500,124500,124500,124500,0
|
|
20240903,182700,765715900,124500,124500,124500,124500,0
|
|
20240903,182600,765715900,124500,124500,124500,124500,0
|
|
20240903,182500,765715900,124500,124500,124500,124500,0
|
|
20240903,182400,765715900,124500,124500,124500,124500,0
|
|
20240903,182300,765715900,124500,124500,124500,124500,0
|
|
20240903,182200,765715900,124500,124500,124500,124500,0
|
|
20240903,182100,765715900,124500,124500,124500,124500,0
|
|
20240903,182000,765715900,124500,124500,124500,124500,0
|
|
20240903,181900,765715900,124500,124500,124500,124500,0
|
|
20240903,181800,765715900,124500,124500,124500,124500,0
|
|
20240903,181700,765715900,124500,124500,124500,124500,0
|
|
20240903,181600,765715900,124500,124500,124500,124500,0
|
|
20240903,181500,765715900,124500,124500,124500,124500,0
|
|
20240903,181400,765715900,124500,124500,124500,124500,0
|
|
20240903,181300,765715900,124500,124500,124500,124500,0
|
|
20240903,181200,765715900,124500,124500,124500,124500,0
|
|
20240903,181100,765715900,124500,124500,124500,124500,0
|
|
20240903,181000,765715900,124500,124500,124500,124500,0
|
|
20240903,180900,765715900,124500,124500,124500,124500,0
|
|
20240903,180800,765715900,124500,124500,124500,124500,0
|
|
20240903,180700,765715900,124500,124500,124500,124500,0
|
|
20240903,180600,765715900,124500,124500,124500,124500,0
|
|
20240903,180500,765715900,124500,124500,124500,124500,0
|
|
20240903,180400,765715900,124500,124500,124500,124500,0
|
|
20240903,180300,765715900,124500,124500,124500,124500,0
|
|
20240903,180200,765715900,124500,124500,124500,124500,0
|
|
20240903,180100,765715900,124500,124500,124500,124500,34
|
|
20240903,180000,765715900,124500,124500,124500,124500,0
|
|
20240903,175900,765715900,124500,124500,124500,124500,0
|
|
20240903,175800,765715900,124500,124500,124500,124500,0
|
|
20240903,175700,765715900,124500,124500,124500,124500,0
|
|
20240903,175600,765715900,124500,124500,124500,124500,0
|
|
20240903,175500,765715900,124500,124500,124500,124500,0
|
|
20240903,175400,765715900,124500,124500,124500,124500,0
|
|
20240903,175300,765715900,124500,124500,124500,124500,0
|
|
20240903,175200,765715900,124500,124500,124500,124500,0
|
|
20240903,175100,765715900,124500,124500,124500,124500,0
|
|
20240903,175000,765715900,124500,124500,124500,124500,0
|
|
20240903,174900,765715900,124500,124500,124500,124500,0
|
|
20240903,174800,765715900,124500,124500,124500,124500,0
|
|
20240903,174700,765715900,124500,124500,124500,124500,0
|
|
20240903,174600,765715900,124500,124500,124500,124500,0
|
|
20240903,174500,765715900,124500,124500,124500,124500,0
|
|
20240903,174400,765715900,124500,124500,124500,124500,0
|
|
20240903,174300,765715900,124500,124500,124500,124500,0
|
|
20240903,174200,765715900,124500,124500,124500,124500,0
|
|
20240903,174100,765715900,124500,124500,124500,124500,0
|
|
20240903,174000,765715900,124500,124500,124500,124500,0
|
|
20240903,173900,765715900,124500,124500,124500,124500,0
|
|
20240903,173800,765715900,124500,124500,124500,124500,0
|
|
20240903,173700,765715900,124500,124500,124500,124500,0
|
|
20240903,173600,765715900,124500,124500,124500,124500,0
|
|
20240903,173500,765715900,124500,124500,124500,124500,0
|
|
20240903,173400,765715900,124500,124500,124500,124500,0
|
|
20240903,173300,765715900,124500,124500,124500,124500,0
|
|
20240903,173200,765715900,124500,124500,124500,124500,0
|
|
20240903,173100,765715900,124500,124500,124500,124500,34
|
|
20240903,173000,765715900,124500,124500,124500,124500,0
|
|
20240903,172900,765715900,124500,124500,124500,124500,0
|
|
20240903,172800,765715900,124500,124500,124500,124500,0
|
|
20240903,172700,765715900,124500,124500,124500,124500,0
|
|
20240903,172600,765715900,124500,124500,124500,124500,0
|
|
20240903,172500,765715900,124500,124500,124500,124500,0
|
|
20240903,172400,765715900,124500,124500,124500,124500,0
|
|
20240903,172300,765715900,124500,124500,124500,124500,0
|
|
20240903,172200,765715900,124500,124500,124500,124500,0
|
|
20240903,172100,765715900,124500,124500,124500,124500,0
|
|
20240903,172000,765715900,124500,124500,124500,124500,0
|
|
20240903,171900,765715900,124500,124500,124500,124500,0
|
|
20240903,171800,765715900,124500,124500,124500,124500,0
|
|
20240903,171700,765715900,124500,124500,124500,124500,0
|
|
20240903,171600,765715900,124500,124500,124500,124500,0
|
|
20240903,171500,765715900,124500,124500,124500,124500,0
|
|
20240903,171400,765715900,124500,124500,124500,124500,0
|
|
20240903,171300,765715900,124500,124500,124500,124500,0
|
|
20240903,171200,765715900,124500,124500,124500,124500,0
|
|
20240903,171100,765715900,124500,124500,124500,124500,0
|
|
20240903,171000,765715900,124500,124500,124500,124500,0
|
|
20240903,170900,765715900,124500,124500,124500,124500,0
|
|
20240903,170800,765715900,124500,124500,124500,124500,0
|
|
20240903,170700,765715900,124500,124500,124500,124500,0
|
|
20240903,170600,765715900,124500,124500,124500,124500,0
|
|
20240903,170500,765715900,124500,124500,124500,124500,0
|
|
20240903,170400,765715900,124500,124500,124500,124500,0
|
|
20240903,170300,765715900,124500,124500,124500,124500,0
|
|
20240903,170200,765715900,124500,124500,124500,124500,0
|
|
20240903,170100,765715900,124500,124500,124500,124500,34
|
|
20240903,170000,765715900,124500,124500,124500,124500,0
|
|
20240903,165900,765715900,124500,124500,124500,124500,0
|
|
20240903,165800,765715900,124500,124500,124500,124500,0
|
|
20240903,165700,765715900,124500,124500,124500,124500,0
|
|
20240903,165600,765715900,124500,124500,124500,124500,0
|
|
20240903,165500,765715900,124500,124500,124500,124500,0
|
|
20240903,165400,765715900,124500,124500,124500,124500,0
|
|
20240903,165300,765715900,124500,124500,124500,124500,0
|
|
20240903,165200,765715900,124500,124500,124500,124500,0
|
|
20240903,165100,765715900,124500,124500,124500,124500,0
|
|
20240903,165000,765715900,124500,124500,124500,124500,0
|
|
20240903,164900,765715900,124500,124500,124500,124500,0
|
|
20240903,164800,765715900,124500,124500,124500,124500,0
|
|
20240903,164700,765715900,124500,124500,124500,124500,0
|
|
20240903,164600,765715900,124500,124500,124500,124500,0
|
|
20240903,164500,765715900,124500,124500,124500,124500,0
|
|
20240903,164400,765715900,124500,124500,124500,124500,0
|
|
20240903,164300,765715900,124500,124500,124500,124500,0
|
|
20240903,164200,765715900,124500,124500,124500,124500,0
|
|
20240903,164100,765715900,124500,124500,124500,124500,0
|
|
20240903,164000,765715900,124500,124500,124500,124500,0
|
|
20240903,163900,765715900,124500,124500,124500,124500,0
|
|
20240903,163800,765715900,124500,124500,124500,124500,0
|
|
20240903,163700,765715900,124500,124500,124500,124500,0
|
|
20240903,163600,765715900,124500,124500,124500,124500,0
|
|
20240903,163500,765715900,124500,124500,124500,124500,0
|
|
20240903,163400,765715900,124500,124500,124500,124500,0
|
|
20240903,163300,765715900,124500,124500,124500,124500,0
|
|
20240903,163200,765715900,124500,124500,124500,124500,0
|
|
20240903,163100,765715900,124500,124500,124500,124500,34
|
|
20240903,163000,765715900,124500,124500,124500,124500,0
|
|
20240903,162900,765715900,124500,124500,124500,124500,0
|
|
20240903,162800,765715900,124500,124500,124500,124500,0
|
|
20240903,162700,765715900,124500,124500,124500,124500,0
|
|
20240903,162600,765715900,124500,124500,124500,124500,0
|
|
20240903,162500,765715900,124500,124500,124500,124500,0
|
|
20240903,162400,765715900,124500,124500,124500,124500,0
|
|
20240903,162300,765715900,124500,124500,124500,124500,0
|
|
20240903,162200,765715900,124500,124500,124500,124500,0
|
|
20240903,162100,765715900,124500,124500,124500,124500,0
|
|
20240903,162000,765715900,124500,124500,124500,124500,0
|
|
20240903,161900,765715900,124500,124500,124500,124500,0
|
|
20240903,161800,765715900,124500,124500,124500,124500,0
|
|
20240903,161700,765715900,124500,124500,124500,124500,0
|
|
20240903,161600,765715900,124500,124500,124500,124500,0
|
|
20240903,161500,765715900,124500,124500,124500,124500,0
|
|
20240903,161400,765715900,124500,124500,124500,124500,0
|
|
20240903,161300,765715900,124500,124500,124500,124500,0
|
|
20240903,161200,765715900,124500,124500,124500,124500,0
|
|
20240903,161100,765715900,124500,124500,124500,124500,0
|
|
20240903,161000,765715900,124500,124500,124500,124500,0
|
|
20240903,160900,765715900,124500,124500,124500,124500,0
|
|
20240903,160800,765715900,124500,124500,124500,124500,0
|
|
20240903,160700,765715900,124500,124500,124500,124500,0
|
|
20240903,160600,765715900,124500,124500,124500,124500,0
|
|
20240903,160500,765715900,124500,124500,124500,124500,0
|
|
20240903,160400,765715900,124500,124500,124500,124500,0
|
|
20240903,160300,765715900,124500,124500,124500,124500,0
|
|
20240903,160200,765715900,124500,124500,124500,124500,0
|
|
20240903,160100,765715900,124500,124500,124500,124500,34
|
|
20240903,160000,765715900,124500,124500,124500,124500,0
|
|
20240903,155900,765715900,124500,124500,124500,124500,0
|
|
20240903,155800,765715900,124500,124500,124500,124500,0
|
|
20240903,155700,765715900,124500,124500,124500,124500,0
|
|
20240903,155600,765715900,124500,124500,124500,124500,0
|
|
20240903,155500,765715900,124500,124500,124500,124500,0
|
|
20240903,155400,765715900,124500,124500,124500,124500,0
|
|
20240903,155300,765715900,124500,124500,124500,124500,0
|
|
20240903,155200,765715900,124500,124500,124500,124500,0
|
|
20240903,155100,765715900,124500,124500,124500,124500,0
|
|
20240903,155000,765715900,124500,124500,124500,124500,0
|
|
20240903,154900,765715900,124500,124500,124500,124500,0
|
|
20240903,154800,765715900,124500,124500,124500,124500,0
|
|
20240903,154700,765715900,124500,124500,124500,124500,0
|
|
20240903,154600,765715900,124500,124500,124500,124500,0
|
|
20240903,154500,765715900,124500,124500,124500,124500,0
|
|
20240903,154400,765715900,124500,124500,124500,124500,0
|
|
20240903,154300,765715900,124500,124500,124500,124500,0
|
|
20240903,154200,765715900,124500,124500,124500,124500,0
|
|
20240903,154100,765715900,124500,124500,124500,124500,0
|
|
20240903,154000,765715900,124500,124500,124500,124500,0
|
|
20240903,153900,765715900,124500,124500,124500,124500,0
|
|
20240903,153800,765715900,124500,124500,124500,124500,0
|
|
20240903,153700,765715900,124500,124500,124500,124500,0
|
|
20240903,153600,765715900,124500,124500,124500,124500,0
|
|
20240903,153500,765715900,124500,124500,124500,124500,0
|
|
20240903,153400,765715900,124500,124500,124500,124500,0
|
|
20240903,153300,765715900,124500,124500,124500,124500,0
|
|
20240903,153200,765715900,124500,124500,124500,124500,0
|
|
20240903,153100,765715900,124500,124500,124500,124500,34
|
|
20240903,153000,765715900,124500,124500,124500,124500,34
|
|
20240903,152900,761482900,124500,124500,124500,124500,0
|
|
20240903,152800,761482900,124500,124500,124500,124500,0
|
|
20240903,152700,761482900,124500,124500,124500,124500,0
|
|
20240903,152600,761482900,124500,124500,124500,124500,0
|
|
20240903,152500,761482900,124500,124500,124500,124500,0
|
|
20240903,152400,761482900,124500,124500,124500,124500,0
|
|
20240903,152300,761482900,124500,124500,124500,124500,0
|
|
20240903,152200,761482900,124500,124500,124500,124500,0
|
|
20240903,152100,761482900,124500,124500,124500,124500,0
|
|
20240903,152000,761482900,124500,124500,124500,124500,0
|
|
20240903,151900,761482900,124500,124700,124700,124500,2
|
|
20240903,151800,761233700,124700,124800,124800,124700,2
|
|
20240903,151700,760984200,125000,124900,125000,124900,40
|
|
20240903,151600,755987100,124900,124800,124900,124800,12
|
|
20240903,151500,754489000,124800,125000,125000,124800,32
|
|
20240903,151400,750491800,124900,124900,125000,124900,36
|
|
20240903,151300,745994800,125000,124900,125000,124900,63
|
|
20240903,151200,738122900,125000,124900,125000,124900,53
|
|
20240903,151100,731500800,125000,124900,125000,124800,38
|
|
20240903,151000,726753600,124900,124800,124900,124800,30
|
|
20240903,150900,723006700,124800,124800,124800,124800,30
|
|
20240903,150800,719262700,124800,124800,124800,124800,33
|
|
20240903,150700,715144300,124900,124800,124900,124800,64
|
|
20240903,150600,707154500,124700,124700,124700,124700,0
|
|
20240903,150500,707154500,124700,124800,124800,124700,39
|
|
20240903,150400,702287400,124700,124600,124700,124600,63
|
|
20240903,150300,694434200,124500,124500,124500,124500,1
|
|
20240903,150200,694309700,124800,125000,125000,124800,94
|
|
20240903,150100,682565600,125000,125000,125000,125000,36
|
|
20240903,150000,678065600,125000,125000,125100,125000,36
|
|
20240903,145900,673564600,125200,125200,125200,125100,27
|
|
20240903,145800,670186200,125100,125400,125400,125000,353
|
|
20240903,145700,625956100,125400,125000,125400,125000,188
|
|
20240903,145600,602405000,125100,125000,125100,125000,7
|
|
20240903,145500,601529400,125000,125000,125200,125000,56
|
|
20240903,145400,594528800,125000,125100,125100,125000,6
|
|
20240903,145300,593778300,125100,125000,125100,125000,6
|
|
20240903,145200,593027800,125000,125100,125100,125000,35
|
|
20240903,145100,588652200,125000,125100,125100,125000,41
|
|
20240903,145000,583526700,125000,125100,125100,125000,20
|
|
20240903,144900,581025900,125100,125100,125100,125000,19
|
|
20240903,144800,578650100,125100,125100,125300,125100,14
|
|
20240903,144700,576897400,125000,125100,125100,125000,36
|
|
20240903,144600,572396900,125000,125000,125000,125000,30
|
|
20240903,144500,568646900,125100,125000,125100,125000,43
|
|
20240903,144400,563271300,125000,125000,125100,125000,35
|
|
20240903,144300,558896200,125000,125100,125100,125000,12
|
|
20240903,144200,557395100,125300,125100,125300,125100,20
|
|
20240903,144100,554892900,125200,125600,125600,125200,23
|
|
20240903,144000,552008700,125600,125600,125600,125600,7
|
|
20240903,143900,551129500,125600,125400,125600,125400,2
|
|
20240903,143800,550878500,125600,125600,125600,125600,4
|
|
20240903,143700,550376100,125600,125500,125600,125400,9
|
|
20240903,143600,549246600,125500,125400,125500,125400,9
|
|
20240903,143500,548117200,125500,125500,125500,125500,1
|
|
20240903,143400,547991700,125600,125400,125600,125400,8
|
|
20240903,143300,546987100,125400,125600,125600,125400,2
|
|
20240903,143200,546736100,125400,125400,125400,125400,0
|
|
20240903,143100,546736100,125400,125400,125500,125400,3
|
|
20240903,143000,546359800,125400,125500,125500,125400,3
|
|
20240903,142900,545983400,125400,125000,125400,125000,10
|
|
20240903,142800,544730500,125000,125100,125200,125000,10
|
|
20240903,142700,543478800,125100,125100,125100,125000,7
|
|
20240903,142600,542603200,125100,125100,125100,125100,9
|
|
20240903,142500,541477300,125100,125100,125100,125100,17
|
|
20240903,142400,539350600,125000,125200,125200,125000,4
|
|
20240903,142300,538850200,125200,125200,125200,125000,5
|
|
20240903,142200,538224400,125300,125500,125500,125300,14
|
|
20240903,142100,536468800,125400,125500,125500,125400,6
|
|
20240903,142000,535715900,125500,125500,125600,125500,23
|
|
20240903,141900,532829300,125500,125600,125600,125500,3
|
|
20240903,141800,532452700,125500,125500,125500,125500,0
|
|
20240903,141700,532452700,125500,125600,125600,125500,10
|
|
20240903,141600,531196800,125600,125500,125600,125500,8
|
|
20240903,141500,530192100,125600,125600,125600,125600,25
|
|
20240903,141400,527052100,125600,125700,125700,125600,12
|
|
20240903,141300,525544400,125700,125700,125700,125700,5
|
|
20240903,141200,524915900,125700,125800,125800,125700,15
|
|
20240903,141100,523029900,125800,125800,125800,125800,1
|
|
20240903,141000,522904100,125800,125800,125800,125800,14
|
|
20240903,140900,521142900,125800,125800,125800,125800,8
|
|
20240903,140800,520136500,125800,125800,125800,125800,5
|
|
20240903,140700,519507500,125800,125800,125800,125800,5
|
|
20240903,140600,518878500,125700,125800,125800,125700,2
|
|
20240903,140500,518627000,125700,125700,125700,125700,21
|
|
20240903,140400,515987300,125700,125700,125700,125700,7
|
|
20240903,140300,515107400,125700,125700,125700,125700,3
|
|
20240903,140200,514730300,125600,125700,125700,125600,7
|
|
20240903,140100,513850500,125700,125700,125700,125700,3
|
|
20240903,140000,513473400,125700,125700,125700,125700,5
|
|
20240903,135900,512844900,125700,125700,125700,125700,4
|
|
20240903,135800,512342100,125700,125700,125700,125600,15
|
|
20240903,135700,510456700,125700,125700,125700,125700,3
|
|
20240903,135600,510079600,125700,125700,125700,125700,5
|
|
20240903,135500,509451100,125700,125700,125700,125700,16
|
|
20240903,135400,507439900,125600,125700,125700,125600,12
|
|
20240903,135300,505931600,125700,125700,125700,125700,3
|
|
20240903,135200,505554500,125700,125700,125700,125700,1
|
|
20240903,135100,505428800,125700,125600,125700,125600,13
|
|
20240903,135000,503795700,125600,125600,125600,125500,10
|
|
20240903,134900,502539800,125600,125500,125600,125500,7
|
|
20240903,134800,501660700,125500,125500,125500,125500,17
|
|
20240903,134700,499527200,125600,125600,125600,125600,1
|
|
20240903,134600,499401600,125500,125600,125600,125500,2
|
|
20240903,134500,499150500,125600,125600,125600,125600,3
|
|
20240903,134400,498773700,125600,125600,125600,125600,7
|
|
20240903,134300,497894500,125600,125600,125600,125600,4
|
|
20240903,134200,497392100,125600,125500,125600,125500,22
|
|
20240903,134100,494631000,125500,125500,125500,125500,1
|
|
20240903,134000,494505500,125500,125600,125600,125500,80
|
|
20240903,133900,484465000,125600,125600,125600,125600,28
|
|
20240903,133800,480948200,125700,125600,125700,125600,2
|
|
20240903,133700,480696900,125600,125600,125600,125600,7
|
|
20240903,133600,479817700,125600,125600,125600,125600,3
|
|
20240903,133500,479440900,125700,125600,125700,125600,14
|
|
20240903,133400,477681200,125600,125800,125800,125600,12
|
|
20240903,133300,476171800,125800,125800,125800,125800,5
|
|
20240903,133200,475542800,125800,125900,125900,125800,9
|
|
20240903,133100,474410000,125900,125800,125900,125800,7
|
|
20240903,133000,473528800,125600,125400,125600,125400,4
|
|
20240903,132900,473026700,125400,125500,125500,125400,16
|
|
20240903,132800,471019200,125400,125400,125400,125400,6
|
|
20240903,132700,470266800,125400,125400,125400,125400,5
|
|
20240903,132600,469639800,125400,125400,125400,125400,6
|
|
20240903,132500,468887400,125400,125400,125400,125400,4
|
|
20240903,132400,468385800,125400,125500,125500,125400,14
|
|
20240903,132300,466629200,125500,125500,125500,125500,4
|
|
20240903,132200,466127200,125500,125500,125500,125500,6
|
|
20240903,132100,465374200,125500,125500,125500,125500,6
|
|
20240903,132000,464621200,125700,125700,125700,125700,23
|
|
20240903,131900,461730100,125700,125700,125700,125700,5
|
|
20240903,131800,461101600,125700,125700,125800,125700,12
|
|
20240903,131700,459592500,125700,125800,125900,125700,40
|
|
20240903,131600,454560000,125800,125800,125900,125800,9
|
|
20240903,131500,453427300,125800,125800,125900,125800,16
|
|
20240903,131400,451413200,125800,125800,125800,125800,0
|
|
20240903,131300,451413200,125800,125900,125900,125800,9
|
|
20240903,131200,450280200,125900,125900,125900,125900,13
|
|
20240903,131100,448643500,125900,125900,125900,125900,10
|
|
20240903,131000,447384500,125900,125800,125900,125800,6
|
|
20240903,130900,446629200,125900,125900,125900,125900,2
|
|
20240903,130800,446377400,125900,125900,125900,125900,11
|
|
20240903,130700,444992500,125900,125900,125900,125900,7
|
|
20240903,130600,444111200,125900,125900,125900,125900,4
|
|
20240903,130500,443607600,125900,125700,125900,125700,23
|
|
20240903,130400,440715300,125500,125400,125500,125400,43
|
|
20240903,130300,435322100,125600,125800,125800,125000,416
|
|
20240903,130200,383128400,125900,125900,125900,125900,5
|
|
20240903,130100,382498900,125900,125900,125900,125900,18
|
|
20240903,130000,380232700,125900,125900,125900,125900,4
|
|
20240903,125900,379729100,125900,125900,125900,125900,5
|
|
20240903,125800,379099600,125900,125900,125900,125900,12
|
|
20240903,125700,377588800,125900,125900,125900,125900,12
|
|
20240903,125600,376078000,125900,125900,125900,125900,11
|
|
20240903,125500,374693100,125900,125900,125900,125900,7
|
|
20240903,125400,373811800,125900,125900,125900,125900,0
|
|
20240903,125300,373811800,125900,125800,125900,125800,16
|
|
20240903,125200,371798400,125800,125800,125800,125800,0
|
|
20240903,125100,371798400,125800,125900,125900,125800,10
|
|
20240903,125000,370539700,125900,125900,125900,125900,3
|
|
20240903,124900,370162000,125800,125900,125900,125800,7
|
|
20240903,124800,369280800,125800,125800,125800,125800,5
|
|
20240903,124700,368651800,125900,125900,125900,125900,0
|
|
20240903,124600,368651800,125900,125900,125900,125900,8
|
|
20240903,124500,367644600,125900,125900,125900,125900,3
|
|
20240903,124400,367266900,125900,125900,125900,125900,5
|
|
20240903,124300,366637400,125800,125900,125900,125800,2
|
|
20240903,124200,366385700,125900,125900,125900,125900,3
|
|
20240903,124100,366008000,125900,125900,125900,125900,5
|
|
20240903,124000,365378500,125800,125800,125800,125800,6
|
|
20240903,123900,364623700,125700,125700,125700,125700,0
|
|
20240903,123800,364623700,125700,125700,125700,125700,0
|
|
20240903,123700,364623700,125700,125700,125700,125700,3
|
|
20240903,123600,364246600,125600,125700,125700,125600,25
|
|
20240903,123500,361106100,125600,125800,125800,125600,3
|
|
20240903,123400,360728900,125900,125900,125900,125900,8
|
|
20240903,123300,359721700,125800,125800,125800,125800,0
|
|
20240903,123200,359721700,125800,125800,125800,125800,2
|
|
20240903,123100,359470100,125800,125800,125800,125800,3
|
|
20240903,123000,359092700,125700,125800,125800,125700,8
|
|
20240903,122900,358086700,125800,125900,125900,125800,4
|
|
20240903,122800,357583200,125900,125900,125900,125900,0
|
|
20240903,122700,357583200,125900,125800,125900,125800,5
|
|
20240903,122600,356953900,125800,125900,125900,125800,4
|
|
20240903,122500,356450400,125900,125900,125900,125900,12
|
|
20240903,122400,354939600,125900,125900,125900,125900,0
|
|
20240903,122300,354939600,125900,125900,125900,125900,7
|
|
20240903,122200,354058300,125900,125900,125900,125900,3
|
|
20240903,122100,353680600,125900,125900,125900,125900,4
|
|
20240903,122000,353177000,125900,125900,125900,125900,2
|
|
20240903,121900,352925200,125900,125900,125900,125900,3
|
|
20240903,121800,352547500,125900,125900,125900,125900,3
|
|
20240903,121700,352169800,125700,125800,125800,125700,8
|
|
20240903,121600,351163500,125800,125800,125800,125800,1
|
|
20240903,121500,351037700,125800,125800,125800,125800,16
|
|
20240903,121400,349024900,125900,125900,125900,125900,4
|
|
20240903,121300,348521300,125900,125900,125900,125900,3
|
|
20240903,121200,348143600,125900,125900,125900,125900,3
|
|
20240903,121100,347765900,125900,125900,125900,125900,4
|
|
20240903,121000,347262300,125900,125900,125900,125900,5
|
|
20240903,120900,346632800,125900,125900,125900,125900,1
|
|
20240903,120800,346506900,125900,125900,125900,125900,3
|
|
20240903,120700,346129200,125900,125900,125900,125900,4
|
|
20240903,120600,345625600,125900,125900,125900,125900,5
|
|
20240903,120500,344996100,125900,125900,125900,125900,5
|
|
20240903,120400,344366600,126000,126000,126000,126000,7
|
|
20240903,120300,343484600,126000,126000,126000,126000,3
|
|
20240903,120200,343106600,126000,125900,126000,125900,5
|
|
20240903,120100,342476800,125900,125900,125900,125900,1
|
|
20240903,120000,342350900,125900,125900,125900,125900,3
|
|
20240903,115900,341973200,125900,125900,125900,125900,8
|
|
20240903,115800,340966000,125900,125900,125900,125900,4
|
|
20240903,115700,340462400,125900,125900,125900,125900,3
|
|
20240903,115600,340084700,125900,125900,125900,125900,3
|
|
20240903,115500,339707000,125900,125800,125900,125800,4
|
|
20240903,115400,339203500,125900,125900,125900,125900,5
|
|
20240903,115300,338574000,125900,125900,125900,125900,4
|
|
20240903,115200,338070400,125900,125900,125900,125900,5
|
|
20240903,115100,337440900,125900,126000,126000,125900,21
|
|
20240903,115000,334796600,126000,126000,126000,126000,67
|
|
20240903,114900,326354600,126000,126000,126000,126000,3
|
|
20240903,114800,325976600,126000,126000,126000,126000,7
|
|
20240903,114700,325094600,126000,126000,126000,126000,3
|
|
20240903,114600,324716600,126000,126000,126000,126000,0
|
|
20240903,114500,324716600,126000,126000,126000,126000,7
|
|
20240903,114400,323834600,126000,126000,126000,126000,3
|
|
20240903,114300,323456600,126000,126000,126000,126000,6
|
|
20240903,114200,322700600,126000,126000,126000,126000,0
|
|
20240903,114100,322700600,126000,126000,126000,126000,6
|
|
20240903,114000,321944600,126000,126000,126000,126000,3
|
|
20240903,113900,321566600,126000,126000,126000,126000,3
|
|
20240903,113800,321188600,126000,126000,126000,126000,3
|
|
20240903,113700,320810600,126000,126000,126000,126000,4
|
|
20240903,113600,320306600,125900,125900,125900,125900,5
|
|
20240903,113500,319677100,125900,125900,125900,125900,4
|
|
20240903,113400,319173500,125900,125900,125900,125900,6
|
|
20240903,113300,318418100,125900,125900,125900,125900,0
|
|
20240903,113200,318418100,125900,126000,126000,125900,6
|
|
20240903,113100,317662200,126000,126000,126000,126000,2
|
|
20240903,113000,317410200,126000,126000,126000,126000,3
|
|
20240903,112900,317032200,126000,126000,126000,126000,11
|
|
20240903,112800,315646200,126000,126000,126000,126000,4
|
|
20240903,112700,315142200,126000,126000,126000,126000,5
|
|
20240903,112600,314512200,126000,126000,126000,126000,4
|
|
20240903,112500,314008200,126000,126000,126000,126000,9
|
|
20240903,112400,312874200,126000,126000,126000,126000,5
|
|
20240903,112300,312244200,126000,126000,126000,126000,0
|
|
20240903,112200,312244200,126000,126000,126000,126000,6
|
|
20240903,112100,311488200,126000,126000,126000,126000,5
|
|
20240903,112000,310858200,126000,126000,126000,126000,3
|
|
20240903,111900,310480200,125900,126000,126000,125900,11
|
|
20240903,111800,309094500,126000,126000,126000,126000,3
|
|
20240903,111700,308716500,126000,126000,126000,126000,5
|
|
20240903,111600,308086500,126000,126000,126000,126000,4
|
|
20240903,111500,307582500,126000,126000,126000,126000,10
|
|
20240903,111400,306322500,126000,125900,126000,125900,4
|
|
20240903,111300,305818600,125900,126000,126000,125900,8
|
|
20240903,111200,304810800,126000,126000,126000,126000,5
|
|
20240903,111100,304180800,126000,126000,126000,126000,0
|
|
20240903,111000,304180800,126000,126000,126000,126000,11
|
|
20240903,110900,302794800,126000,126000,126000,126000,7
|
|
20240903,110800,301912800,126000,126000,126000,126000,2
|
|
20240903,110700,301660800,125900,125900,125900,125900,2
|
|
20240903,110600,301409000,125900,125900,126000,125900,36
|
|
20240903,110500,296876300,125800,125800,125800,125800,0
|
|
20240903,110400,296876300,125800,125800,125800,125800,25
|
|
20240903,110300,293731300,125800,125800,125800,125800,6
|
|
20240903,110200,292976500,125800,125800,125800,125800,9
|
|
20240903,110100,291844300,125700,125700,125700,125700,0
|
|
20240903,110000,291844300,125700,125600,125700,125600,71
|
|
20240903,105900,282923700,125600,125600,125600,125600,9
|
|
20240903,105800,281793300,125600,125600,125600,125600,7
|
|
20240903,105700,280914100,125600,125600,125600,125600,0
|
|
20240903,105600,280914100,125600,125600,125600,125400,9
|
|
20240903,105500,279784300,125600,125500,125600,125500,10
|
|
20240903,105400,278528900,125600,125600,125600,125600,4
|
|
20240903,105300,278026500,125600,125700,125700,125600,5
|
|
20240903,105200,277398400,125500,125500,125500,125500,0
|
|
20240903,105100,277398400,125500,125500,125500,125500,49
|
|
20240903,105000,271248900,125500,125500,125500,125500,37
|
|
20240903,104900,266605400,125300,125300,125300,125300,2
|
|
20240903,104800,266354800,125200,125200,125200,125200,0
|
|
20240903,104700,266354800,125200,125200,125200,125200,9
|
|
20240903,104600,265228000,125000,125200,125200,125000,61
|
|
20240903,104500,257601400,125100,125200,125200,125100,6
|
|
20240903,104400,256850300,125000,125200,125200,125000,110
|
|
20240903,104300,243092900,125500,125000,125500,125000,71
|
|
20240903,104200,234211600,125000,125100,125100,125000,113
|
|
20240903,104100,220085500,125200,125300,125300,125200,5
|
|
20240903,104000,219459300,125400,125400,125400,125400,8
|
|
20240903,103900,218456100,125400,125400,125400,125400,0
|
|
20240903,103800,218456100,125400,125500,125500,125400,12
|
|
20240903,103700,216951000,125400,125500,125500,125400,37
|
|
20240903,103600,212307800,125600,125600,125600,125600,4
|
|
20240903,103500,211805400,125600,125600,125600,125600,7
|
|
20240903,103400,210926200,125600,125600,125600,125600,1
|
|
20240903,103300,210800600,125600,125600,125600,125600,4
|
|
20240903,103200,210298200,125600,125600,125600,125600,1
|
|
20240903,103100,210172600,125500,125600,125600,125500,5
|
|
20240903,103000,209544800,125700,125800,125800,125700,6
|
|
20240903,102900,208790100,125800,125800,125800,125800,0
|
|
20240903,102800,208790100,125800,125800,125800,125800,4
|
|
20240903,102700,208286900,125800,125800,125800,125800,4
|
|
20240903,102600,207783700,125800,125800,125800,125800,0
|
|
20240903,102500,207783700,125800,125800,125800,125800,3
|
|
20240903,102400,207406300,125800,125800,125800,125800,7
|
|
20240903,102300,206525700,125700,125700,125700,125700,0
|
|
20240903,102200,206525700,125700,125700,125700,125700,5
|
|
20240903,102100,205897200,125700,125700,125700,125700,3
|
|
20240903,102000,205520100,125600,125600,125600,125600,14
|
|
20240903,101900,203761700,125700,125800,125800,125700,11
|
|
20240903,101800,202378700,125800,125800,125800,125800,0
|
|
20240903,101700,202378700,125800,125800,125800,125700,25
|
|
20240903,101600,199235600,125800,125900,125900,125800,34
|
|
20240903,101500,194955300,126000,126000,126000,126000,3
|
|
20240903,101400,194577300,126000,126000,126000,126000,8
|
|
20240903,101300,193569300,126000,126000,126000,126000,3
|
|
20240903,101200,193191300,126000,126000,126000,126000,4
|
|
20240903,101100,192687300,126000,126000,126000,126000,23
|
|
20240903,101000,189789300,125900,125900,125900,125900,2
|
|
20240903,100900,189537500,126000,126000,126000,126000,11
|
|
20240903,100800,188151500,126000,125900,126000,125900,85
|
|
20240903,100700,177448500,125900,125900,125900,125900,8
|
|
20240903,100600,176441300,125900,125900,125900,125900,6
|
|
20240903,100500,175685900,125800,125800,125800,125800,0
|
|
20240903,100400,175685900,125800,125800,125800,125800,85
|
|
20240903,100300,164992900,125800,125800,125800,125800,0
|
|
20240903,100200,164992900,125800,125800,125800,125800,4
|
|
20240903,100100,164489700,125800,125800,125800,125800,5
|
|
20240903,100000,163860700,125800,125800,125800,125800,4
|
|
20240903,095900,163357500,125800,125800,125800,125800,0
|
|
20240903,095800,163357500,125800,125800,125800,125800,24
|
|
20240903,095700,160338300,125800,125700,125800,125700,14
|
|
20240903,095600,158578100,125800,125800,125800,125800,11
|
|
20240903,095500,157194300,125800,125800,125800,125800,0
|
|
20240903,095400,157194300,125800,125800,125800,125800,6
|
|
20240903,095300,156439500,125700,125700,125700,125700,3
|
|
20240903,095200,156062400,125700,125800,125800,125700,8
|
|
20240903,095100,155056500,125800,125800,125800,125800,9
|
|
20240903,095000,153924300,125700,125700,125700,125700,4
|
|
20240903,094900,153421500,125700,125600,125700,125500,63
|
|
20240903,094800,145509500,125500,125500,125500,125500,0
|
|
20240903,094700,145509500,125500,125400,125500,125400,73
|
|
20240903,094600,136354100,125400,125400,125400,125400,24
|
|
20240903,094500,133344500,125400,125400,125400,125400,12
|
|
20240903,094400,131839700,125400,125400,125400,125400,13
|
|
20240903,094300,130209500,125400,125400,125400,125400,0
|
|
20240903,094200,130209500,125400,125400,125400,125400,3
|
|
20240903,094100,129833300,125400,125300,125400,125300,14
|
|
20240903,094000,128078600,125300,125300,125300,125300,1
|
|
20240903,093900,127953300,125300,125300,125300,125300,3
|
|
20240903,093800,127577400,125200,125000,125200,125000,84
|
|
20240903,093700,117076700,125000,124900,125000,124900,38
|
|
20240903,093600,112330200,125000,125300,125300,125000,192
|
|
20240903,093500,88322500,125400,125200,125400,125200,14
|
|
20240903,093400,86567700,125200,125000,125200,125000,116
|
|
20240903,093300,72067400,125000,125000,125000,125000,10
|
|
20240903,093200,70817400,125000,125000,125000,125000,4
|
|
20240903,093100,70317400,125000,125200,125200,125000,54
|
|
20240903,093000,63565500,125000,125000,125000,125000,3
|
|
20240903,092900,63190500,125000,124800,125000,124800,20
|
|
20240903,092800,60691700,124700,125200,125200,124600,66
|
|
20240903,092700,52448200,125300,125300,125400,125300,32
|
|
20240903,092600,48438500,125400,125400,125400,125400,7
|
|
20240903,092500,47560700,125200,125200,125200,125200,0
|
|
20240903,092400,47560700,125200,125400,125400,125200,5
|
|
20240903,092300,46934500,125300,125300,125300,125300,5
|
|
20240903,092200,46308000,125300,125300,125300,125300,0
|
|
20240903,092100,46308000,125300,125300,125300,125300,0
|
|
20240903,092000,46308000,125300,125300,125300,125300,0
|
|
20240903,091900,46308000,125300,125300,125300,125300,0
|
|
20240903,091800,46308000,125300,125300,125300,125300,0
|
|
20240903,091700,46308000,125300,125300,125300,125300,0
|
|
20240903,091600,46308000,125300,125100,125300,125100,54
|
|
20240903,091500,39551400,125100,125100,125100,125100,0
|
|
20240903,091400,39551400,125100,125100,125100,125100,10
|
|
20240903,091300,38300400,125100,125300,125300,125100,17
|
|
20240903,091200,36172100,125300,125300,125300,125300,6
|
|
20240903,091100,35420300,125000,125000,125000,125000,13
|
|
20240903,091000,33795300,125000,124700,125500,124700,179
|
|
20240903,090900,11432700,124300,124300,124300,124300,1
|
|
20240903,090800,11308400,124300,124300,124300,124300,10
|
|
20240903,090700,10065400,124300,124300,124300,124300,16
|
|
20240903,090600,8076600,124300,124300,124300,124300,0
|
|
20240903,090500,8076600,124300,124300,124300,124300,7
|
|
20240903,090400,7206500,124300,124000,124300,124000,3
|
|
20240903,090300,6834200,123700,124300,124300,123700,13
|
|
20240903,090200,5219800,124300,124300,124300,124300,2
|
|
20240903,090100,4971200,123500,123500,123500,123500,1
|
|
20240903,090000,4847700,124300,124300,124300,124300,39
|