574 lines
32 KiB
CSV
574 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240904,183100,1072598600,121900,121900,121900,121900,87
|
|
20240904,183000,1072598600,121900,121900,121900,121900,0
|
|
20240904,182900,1072598600,121900,121900,121900,121900,0
|
|
20240904,182800,1072598600,121900,121900,121900,121900,0
|
|
20240904,182700,1072598600,121900,121900,121900,121900,0
|
|
20240904,182600,1072598600,121900,121900,121900,121900,0
|
|
20240904,182500,1072598600,121900,121900,121900,121900,0
|
|
20240904,182400,1072598600,121900,121900,121900,121900,0
|
|
20240904,182300,1072598600,121900,121900,121900,121900,0
|
|
20240904,182200,1072598600,121900,121900,121900,121900,0
|
|
20240904,182100,1072598600,121900,121900,121900,121900,0
|
|
20240904,182000,1072598600,121900,121900,121900,121900,0
|
|
20240904,181900,1072598600,121900,121900,121900,121900,0
|
|
20240904,181800,1072598600,121900,121900,121900,121900,0
|
|
20240904,181700,1072598600,121900,121900,121900,121900,0
|
|
20240904,181600,1072598600,121900,121900,121900,121900,0
|
|
20240904,181500,1072598600,121900,121900,121900,121900,0
|
|
20240904,181400,1072598600,121900,121900,121900,121900,0
|
|
20240904,181300,1072598600,121900,121900,121900,121900,0
|
|
20240904,181200,1072598600,121900,121900,121900,121900,0
|
|
20240904,181100,1072598600,121900,121900,121900,121900,0
|
|
20240904,181000,1072598600,121900,121900,121900,121900,0
|
|
20240904,180900,1072598600,121900,121900,121900,121900,0
|
|
20240904,180800,1072598600,121900,121900,121900,121900,0
|
|
20240904,180700,1072598600,121900,121900,121900,121900,0
|
|
20240904,180600,1072598600,121900,121900,121900,121900,0
|
|
20240904,180500,1072598600,121900,121900,121900,121900,0
|
|
20240904,180400,1072598600,121900,121900,121900,121900,0
|
|
20240904,180300,1072598600,121900,121900,121900,121900,0
|
|
20240904,180200,1072598600,121900,121900,121900,121900,0
|
|
20240904,180100,1072598600,121900,121900,121900,121900,87
|
|
20240904,180000,1072598600,121900,121900,121900,121900,0
|
|
20240904,175900,1072598600,121900,121900,121900,121900,0
|
|
20240904,175800,1072598600,121900,121900,121900,121900,0
|
|
20240904,175700,1072598600,121900,121900,121900,121900,0
|
|
20240904,175600,1072598600,121900,121900,121900,121900,0
|
|
20240904,175500,1072598600,121900,121900,121900,121900,0
|
|
20240904,175400,1072598600,121900,121900,121900,121900,0
|
|
20240904,175300,1072598600,121900,121900,121900,121900,0
|
|
20240904,175200,1072598600,121900,121900,121900,121900,0
|
|
20240904,175100,1072598600,121900,121900,121900,121900,0
|
|
20240904,175000,1072598600,121900,121900,121900,121900,0
|
|
20240904,174900,1072598600,121900,121900,121900,121900,0
|
|
20240904,174800,1072598600,121900,121900,121900,121900,0
|
|
20240904,174700,1072598600,121900,121900,121900,121900,0
|
|
20240904,174600,1072598600,121900,121900,121900,121900,0
|
|
20240904,174500,1072598600,121900,121900,121900,121900,0
|
|
20240904,174400,1072598600,121900,121900,121900,121900,0
|
|
20240904,174300,1072598600,121900,121900,121900,121900,0
|
|
20240904,174200,1072598600,121900,121900,121900,121900,0
|
|
20240904,174100,1072598600,121900,121900,121900,121900,0
|
|
20240904,174000,1072598600,121900,121900,121900,121900,0
|
|
20240904,173900,1072598600,121900,121900,121900,121900,0
|
|
20240904,173800,1072598600,121900,121900,121900,121900,0
|
|
20240904,173700,1072598600,121900,121900,121900,121900,0
|
|
20240904,173600,1072598600,121900,121900,121900,121900,0
|
|
20240904,173500,1072598600,121900,121900,121900,121900,0
|
|
20240904,173400,1072598600,121900,121900,121900,121900,0
|
|
20240904,173300,1072598600,121900,121900,121900,121900,0
|
|
20240904,173200,1072598600,121900,121900,121900,121900,0
|
|
20240904,173100,1072598600,121900,121900,121900,121900,87
|
|
20240904,173000,1072598600,121900,121900,121900,121900,0
|
|
20240904,172900,1072598600,121900,121900,121900,121900,0
|
|
20240904,172800,1072598600,121900,121900,121900,121900,0
|
|
20240904,172700,1072598600,121900,121900,121900,121900,0
|
|
20240904,172600,1072598600,121900,121900,121900,121900,0
|
|
20240904,172500,1072598600,121900,121900,121900,121900,0
|
|
20240904,172400,1072598600,121900,121900,121900,121900,0
|
|
20240904,172300,1072598600,121900,121900,121900,121900,0
|
|
20240904,172200,1072598600,121900,121900,121900,121900,0
|
|
20240904,172100,1072598600,121900,121900,121900,121900,0
|
|
20240904,172000,1072598600,121900,121900,121900,121900,0
|
|
20240904,171900,1072598600,121900,121900,121900,121900,0
|
|
20240904,171800,1072598600,121900,121900,121900,121900,0
|
|
20240904,171700,1072598600,121900,121900,121900,121900,0
|
|
20240904,171600,1072598600,121900,121900,121900,121900,0
|
|
20240904,171500,1072598600,121900,121900,121900,121900,0
|
|
20240904,171400,1072598600,121900,121900,121900,121900,0
|
|
20240904,171300,1072598600,121900,121900,121900,121900,0
|
|
20240904,171200,1072598600,121900,121900,121900,121900,0
|
|
20240904,171100,1072598600,121900,121900,121900,121900,0
|
|
20240904,171000,1072598600,121900,121900,121900,121900,0
|
|
20240904,170900,1072598600,121900,121900,121900,121900,0
|
|
20240904,170800,1072598600,121900,121900,121900,121900,0
|
|
20240904,170700,1072598600,121900,121900,121900,121900,0
|
|
20240904,170600,1072598600,121900,121900,121900,121900,0
|
|
20240904,170500,1072598600,121900,121900,121900,121900,0
|
|
20240904,170400,1072598600,121900,121900,121900,121900,0
|
|
20240904,170300,1072598600,121900,121900,121900,121900,0
|
|
20240904,170200,1072598600,121900,121900,121900,121900,0
|
|
20240904,170100,1072598600,121900,121900,121900,121900,87
|
|
20240904,170000,1072598600,121900,121900,121900,121900,0
|
|
20240904,165900,1072598600,121900,121900,121900,121900,0
|
|
20240904,165800,1072598600,121900,121900,121900,121900,0
|
|
20240904,165700,1072598600,121900,121900,121900,121900,0
|
|
20240904,165600,1072598600,121900,121900,121900,121900,0
|
|
20240904,165500,1072598600,121900,121900,121900,121900,0
|
|
20240904,165400,1072598600,121900,121900,121900,121900,0
|
|
20240904,165300,1072598600,121900,121900,121900,121900,0
|
|
20240904,165200,1072598600,121900,121900,121900,121900,0
|
|
20240904,165100,1072598600,121900,121900,121900,121900,0
|
|
20240904,165000,1072598600,121900,121900,121900,121900,0
|
|
20240904,164900,1072598600,121900,121900,121900,121900,0
|
|
20240904,164800,1072598600,121900,121900,121900,121900,0
|
|
20240904,164700,1072598600,121900,121900,121900,121900,0
|
|
20240904,164600,1072598600,121900,121900,121900,121900,0
|
|
20240904,164500,1072598600,121900,121900,121900,121900,0
|
|
20240904,164400,1072598600,121900,121900,121900,121900,0
|
|
20240904,164300,1072598600,121900,121900,121900,121900,0
|
|
20240904,164200,1072598600,121900,121900,121900,121900,0
|
|
20240904,164100,1072598600,121900,121900,121900,121900,0
|
|
20240904,164000,1072598600,121900,121900,121900,121900,0
|
|
20240904,163900,1072598600,121900,121900,121900,121900,0
|
|
20240904,163800,1072598600,121900,121900,121900,121900,0
|
|
20240904,163700,1072598600,121900,121900,121900,121900,0
|
|
20240904,163600,1072598600,121900,121900,121900,121900,0
|
|
20240904,163500,1072598600,121900,121900,121900,121900,0
|
|
20240904,163400,1072598600,121900,121900,121900,121900,0
|
|
20240904,163300,1072598600,121900,121900,121900,121900,0
|
|
20240904,163200,1072598600,121900,121900,121900,121900,0
|
|
20240904,163100,1072598600,121900,121900,121900,121900,87
|
|
20240904,163000,1072598600,121900,121900,121900,121900,0
|
|
20240904,162900,1072598600,121900,121900,121900,121900,0
|
|
20240904,162800,1072598600,121900,121900,121900,121900,0
|
|
20240904,162700,1072598600,121900,121900,121900,121900,0
|
|
20240904,162600,1072598600,121900,121900,121900,121900,0
|
|
20240904,162500,1072598600,121900,121900,121900,121900,0
|
|
20240904,162400,1072598600,121900,121900,121900,121900,0
|
|
20240904,162300,1072598600,121900,121900,121900,121900,0
|
|
20240904,162200,1072598600,121900,121900,121900,121900,0
|
|
20240904,162100,1072598600,121900,121900,121900,121900,0
|
|
20240904,162000,1072598600,121900,121900,121900,121900,0
|
|
20240904,161900,1072598600,121900,121900,121900,121900,0
|
|
20240904,161800,1072598600,121900,121900,121900,121900,0
|
|
20240904,161700,1072598600,121900,121900,121900,121900,0
|
|
20240904,161600,1072598600,121900,121900,121900,121900,0
|
|
20240904,161500,1072598600,121900,121900,121900,121900,0
|
|
20240904,161400,1072598600,121900,121900,121900,121900,0
|
|
20240904,161300,1072598600,121900,121900,121900,121900,0
|
|
20240904,161200,1072598600,121900,121900,121900,121900,0
|
|
20240904,161100,1072598600,121900,121900,121900,121900,0
|
|
20240904,161000,1072598600,121900,121900,121900,121900,0
|
|
20240904,160900,1072598600,121900,121900,121900,121900,0
|
|
20240904,160800,1072598600,121900,121900,121900,121900,0
|
|
20240904,160700,1072598600,121900,121900,121900,121900,0
|
|
20240904,160600,1072598600,121900,121900,121900,121900,0
|
|
20240904,160500,1072598600,121900,121900,121900,121900,0
|
|
20240904,160400,1072598600,121900,121900,121900,121900,0
|
|
20240904,160300,1072598600,121900,121900,121900,121900,0
|
|
20240904,160200,1072598600,121900,121900,121900,121900,0
|
|
20240904,160100,1072598600,121900,121900,121900,121900,87
|
|
20240904,160000,1072598600,121900,121900,121900,121900,0
|
|
20240904,155900,1072598600,121900,121900,121900,121900,0
|
|
20240904,155800,1072598600,121900,121900,121900,121900,0
|
|
20240904,155700,1072598600,121900,121900,121900,121900,0
|
|
20240904,155600,1072598600,121900,121900,121900,121900,0
|
|
20240904,155500,1072598600,121900,121900,121900,121900,0
|
|
20240904,155400,1072598600,121900,121900,121900,121900,0
|
|
20240904,155300,1072598600,121900,121900,121900,121900,0
|
|
20240904,155200,1072598600,121900,121900,121900,121900,0
|
|
20240904,155100,1072598600,121900,121900,121900,121900,0
|
|
20240904,155000,1072598600,121900,121900,121900,121900,0
|
|
20240904,154900,1072598600,121900,121900,121900,121900,0
|
|
20240904,154800,1072598600,121900,121900,121900,121900,0
|
|
20240904,154700,1072598600,121900,121900,121900,121900,0
|
|
20240904,154600,1072598600,121900,121900,121900,121900,0
|
|
20240904,154500,1072598600,121900,121900,121900,121900,0
|
|
20240904,154400,1072598600,121900,121900,121900,121900,0
|
|
20240904,154300,1072598600,121900,121900,121900,121900,0
|
|
20240904,154200,1072598600,121900,121900,121900,121900,0
|
|
20240904,154100,1072598600,121900,121900,121900,121900,0
|
|
20240904,154000,1072598600,121900,121900,121900,121900,0
|
|
20240904,153900,1072598600,121900,121900,121900,121900,0
|
|
20240904,153800,1072598600,121900,121900,121900,121900,0
|
|
20240904,153700,1072598600,121900,121900,121900,121900,0
|
|
20240904,153600,1072598600,121900,121900,121900,121900,0
|
|
20240904,153500,1072598600,121900,121900,121900,121900,0
|
|
20240904,153400,1072598600,121900,121900,121900,121900,0
|
|
20240904,153300,1072598600,121900,121900,121900,121900,0
|
|
20240904,153200,1072598600,121900,121900,121900,121900,0
|
|
20240904,153100,1072598600,121900,121900,121900,121900,87
|
|
20240904,153000,1072598600,121900,121900,121900,121900,87
|
|
20240904,152900,1061993300,121900,121900,121900,121900,0
|
|
20240904,152800,1061993300,121900,121900,121900,121900,0
|
|
20240904,152700,1061993300,121900,121900,121900,121900,0
|
|
20240904,152600,1061993300,121900,121900,121900,121900,0
|
|
20240904,152500,1061993300,121900,121900,121900,121900,0
|
|
20240904,152400,1061993300,121900,121900,121900,121900,0
|
|
20240904,152300,1061993300,121900,121900,121900,121900,0
|
|
20240904,152200,1061993300,121900,121900,121900,121900,0
|
|
20240904,152100,1061993300,121900,121900,121900,121900,0
|
|
20240904,152000,1061993300,121900,121900,121900,121900,0
|
|
20240904,151900,1061993300,121900,121900,121900,121900,4
|
|
20240904,151800,1061505700,122000,121900,122000,121900,8
|
|
20240904,151700,1060529800,121700,122300,122300,121700,138
|
|
20240904,151600,1043703600,122300,122300,122300,122200,59
|
|
20240904,151500,1036488100,122200,122200,122200,122200,0
|
|
20240904,151400,1036488100,122200,122400,122400,122200,5
|
|
20240904,151300,1035876300,122500,122600,122600,122500,12
|
|
20240904,151200,1034405700,122600,122600,122600,122600,10
|
|
20240904,151100,1033179700,122800,123000,123000,122700,17
|
|
20240904,151000,1031090100,123000,122700,123000,122700,5
|
|
20240904,150900,1030475800,122800,123200,123200,122800,54
|
|
20240904,150800,1023844200,122900,123200,123200,122900,75
|
|
20240904,150700,1014625500,122900,122800,122900,122800,23
|
|
20240904,150600,1011799300,123000,122700,123000,122700,52
|
|
20240904,150500,1005408400,122700,122800,122900,122700,28
|
|
20240904,150400,1001968700,122700,122600,122700,122600,3
|
|
20240904,150300,1001600700,122500,122400,122500,122400,8
|
|
20240904,150200,1000621200,122300,122100,122300,122100,8
|
|
20240904,150100,999643600,122200,122400,122400,122000,67
|
|
20240904,150000,991455200,122700,123000,123100,122700,114
|
|
20240904,145900,977452500,123000,122900,123000,122900,8
|
|
20240904,145800,976468900,122900,122800,122900,122800,8
|
|
20240904,145700,975485800,122900,123000,123000,122900,10
|
|
20240904,145600,974256200,123000,122900,123000,122900,34
|
|
20240904,145500,970077400,122900,122700,122900,122700,4
|
|
20240904,145400,969586200,122800,122800,122800,122800,7
|
|
20240904,145300,968726600,122700,122500,122700,122500,4
|
|
20240904,145200,968236200,122400,122100,122400,122100,35
|
|
20240904,145100,963952700,122100,122200,122200,122100,77
|
|
20240904,145000,954547700,121700,122600,122600,121700,127
|
|
20240904,144900,939010300,122600,122500,122600,122500,44
|
|
20240904,144800,933620000,122500,122600,122600,122500,4
|
|
20240904,144700,933129700,122600,122700,122700,122600,12
|
|
20240904,144600,931658300,122800,123300,123300,122700,29
|
|
20240904,144500,928093100,123000,123000,123200,123000,87
|
|
20240904,144400,917375900,122900,122900,122900,122900,4
|
|
20240904,144300,916884300,122800,122800,122800,122800,7
|
|
20240904,144200,916024700,122800,122900,122900,122800,33
|
|
20240904,144100,911969300,122800,122800,122800,122800,0
|
|
20240904,144000,911969300,122800,122700,122800,122700,11
|
|
20240904,143900,910618700,122700,122700,122700,122700,0
|
|
20240904,143800,910618700,122700,122500,122700,122500,42
|
|
20240904,143700,905472500,122500,122800,122800,122500,60
|
|
20240904,143600,898106800,123200,122900,123200,122800,34
|
|
20240904,143500,893923700,122900,122900,122900,122900,0
|
|
20240904,143400,893923700,122900,122800,122900,122800,43
|
|
20240904,143300,888639600,122600,122600,122600,122600,7
|
|
20240904,143200,887781400,122600,122600,122600,122600,1
|
|
20240904,143100,887658800,122600,123200,123200,122600,134
|
|
20240904,143000,871192800,123200,123200,123200,123200,2
|
|
20240904,142900,870946400,123100,123200,123200,123100,11
|
|
20240904,142800,869592000,123200,123200,123200,123200,3
|
|
20240904,142700,869222400,123200,123200,123200,123100,47
|
|
20240904,142600,863432100,123200,123200,123200,123200,1
|
|
20240904,142500,863308900,123100,123100,123100,123100,11
|
|
20240904,142400,861954800,123000,122800,123000,122800,11
|
|
20240904,142300,860603000,122900,123000,123000,122900,3
|
|
20240904,142200,860234100,123000,123200,123300,123000,20
|
|
20240904,142100,857770300,123200,123000,123200,123000,3
|
|
20240904,142000,857400900,123100,123000,123200,123000,47
|
|
20240904,141900,851611800,122900,122900,122900,122900,0
|
|
20240904,141800,851611800,122900,123300,123300,122900,106
|
|
20240904,141700,838569600,123300,123100,123300,123100,22
|
|
20240904,141600,835858700,122900,122900,122900,122900,2
|
|
20240904,141500,835612900,122800,122700,122800,122700,17
|
|
20240904,141400,833525900,122800,122800,122800,122800,8
|
|
20240904,141300,832543500,122800,122700,122800,122700,34
|
|
20240904,141200,828368400,122700,122700,122800,122700,7
|
|
20240904,141100,827509400,122500,122400,122500,122400,105
|
|
20240904,141000,814647400,122500,122200,122500,122200,119
|
|
20240904,140900,800073200,122000,121900,122000,121900,48
|
|
20240904,140800,794218300,122000,121900,122000,121900,17
|
|
20240904,140700,792145500,122000,121900,122000,121900,17
|
|
20240904,140600,790072100,121900,121800,122000,121800,22
|
|
20240904,140500,787390300,121800,122100,122100,121800,100
|
|
20240904,140400,775204500,122100,122400,122400,122000,25
|
|
20240904,140300,772149800,122300,122400,122400,122300,27
|
|
20240904,140200,768846800,122300,122300,122400,122200,26
|
|
20240904,140100,765667300,122300,122300,122400,122300,24
|
|
20240904,140000,762731800,122300,122300,122500,122300,16
|
|
20240904,135900,760774100,122400,122200,122400,122200,18
|
|
20240904,135800,758572000,122200,122200,122300,122200,22
|
|
20240904,135700,755882200,122200,122400,122500,122200,17
|
|
20240904,135600,753803400,122400,122600,123200,122400,21
|
|
20240904,135500,751230900,122500,122200,122500,122200,35
|
|
20240904,135400,746951200,122200,122300,122300,122200,22
|
|
20240904,135300,744261000,122400,122300,122400,122300,22
|
|
20240904,135200,741568700,122300,122200,122400,122200,25
|
|
20240904,135100,738511200,122200,122200,122300,122200,18
|
|
20240904,135000,736310900,122300,122200,122300,122200,22
|
|
20240904,134900,733621300,122300,122200,122500,122200,26
|
|
20240904,134800,730441800,122200,122300,122300,122100,16
|
|
20240904,134700,728486800,122300,122600,122600,122300,16
|
|
20240904,134600,726529000,122600,123200,123200,122600,106
|
|
20240904,134500,713476600,123200,123400,123500,123200,24
|
|
20240904,134400,710515600,123400,123400,123400,123300,28
|
|
20240904,134300,707060900,123500,123500,123700,123500,17
|
|
20240904,134200,704960900,123600,123700,123700,123600,9
|
|
20240904,134100,703848300,123700,123700,123800,123600,49
|
|
20240904,134000,697783600,123700,123700,123700,123700,7
|
|
20240904,133900,696917700,123600,123700,123700,123600,10
|
|
20240904,133800,695681500,123700,123700,123700,123600,10
|
|
20240904,133700,694445000,123700,123600,123700,123600,22
|
|
20240904,133600,691725500,123700,123700,123700,123600,13
|
|
20240904,133500,690118200,123600,123800,123800,123600,6
|
|
20240904,133400,689376300,123800,123600,123800,123600,12
|
|
20240904,133300,687892600,123600,123500,123600,123500,17
|
|
20240904,133200,685792100,123600,123700,123700,123600,5
|
|
20240904,133100,685173900,123700,123800,123800,123700,21
|
|
20240904,133000,682576000,123800,123700,123800,123700,22
|
|
20240904,132900,679854500,123800,123800,123800,123800,3
|
|
20240904,132800,679483100,123700,123600,123700,123600,10
|
|
20240904,132700,678247000,123700,123700,123700,123700,12
|
|
20240904,132600,676762600,123600,123600,123600,123500,43
|
|
20240904,132500,671448900,123600,123600,123600,123600,3
|
|
20240904,132400,671078100,123500,123700,123700,123500,10
|
|
20240904,132300,669841700,123600,123500,123600,123500,11
|
|
20240904,132200,668483000,123600,123600,123600,123500,15
|
|
20240904,132100,666630000,123500,123500,123500,123500,5
|
|
20240904,132000,666012500,123500,123600,123600,123500,10
|
|
20240904,131900,664777300,123600,123600,123600,123500,46
|
|
20240904,131800,659092400,123600,123500,123600,123500,17
|
|
20240904,131700,656992500,123600,123600,123600,123600,6
|
|
20240904,131600,656250900,123500,123500,123500,123500,13
|
|
20240904,131500,654645400,123500,123400,123500,123400,10
|
|
20240904,131400,653411200,123500,123500,123500,123500,6
|
|
20240904,131300,652670200,123400,123400,123500,123400,10
|
|
20240904,131200,651436100,123600,123500,123600,123500,81
|
|
20240904,131100,641425300,123600,123500,123600,123500,6
|
|
20240904,131000,640684000,123500,123500,123600,123500,17
|
|
20240904,130900,638584100,123600,123500,123600,123500,21
|
|
20240904,130800,635989600,123500,123400,123500,123400,10
|
|
20240904,130700,634754700,123500,123400,123500,123400,16
|
|
20240904,130600,632780100,123500,123500,123500,123500,4
|
|
20240904,130500,632286100,123400,123400,123400,123300,22
|
|
20240904,130400,629571400,123400,123500,123500,123400,10
|
|
20240904,130300,628337200,123400,123500,123500,123400,10
|
|
20240904,130200,627103100,123500,123400,123500,123400,14
|
|
20240904,130100,625375400,123400,123400,123400,123400,6
|
|
20240904,130000,624635000,123300,123400,123400,123300,9
|
|
20240904,125900,623525100,123300,123400,123400,123300,15
|
|
20240904,125800,621675300,123400,123300,123500,123300,10
|
|
20240904,125700,620441900,123400,123300,123400,123300,3
|
|
20240904,125600,620071900,123300,123300,123300,123300,13
|
|
20240904,125500,618469000,123400,123400,123400,123400,2
|
|
20240904,125400,618222200,123300,123200,123300,123200,24
|
|
20240904,125300,615263300,123200,123400,123400,123200,27
|
|
20240904,125200,611934200,123500,123500,123500,123500,7
|
|
20240904,125100,611069700,123400,123400,123400,123400,19
|
|
20240904,125000,608725100,123400,123400,123400,123400,2
|
|
20240904,124900,608478300,123300,123200,123300,123200,11
|
|
20240904,124800,607122800,123300,123200,123300,123200,3
|
|
20240904,124700,606753000,123200,123100,123200,123100,34
|
|
20240904,124600,602565100,123200,123200,123200,123200,10
|
|
20240904,124500,601333100,123300,123200,123300,123200,91
|
|
20240904,124400,590121700,123400,123400,123500,123400,33
|
|
20240904,124300,586049300,123300,123300,123300,123300,8
|
|
20240904,124200,585062900,123400,123400,123400,123400,5
|
|
20240904,124100,584445900,123400,123600,123600,123400,21
|
|
20240904,124000,581853000,123500,123500,123500,123500,38
|
|
20240904,123900,577160000,123500,123600,123600,123500,8
|
|
20240904,123800,576171800,123500,123600,123600,123500,11
|
|
20240904,123700,574813000,123600,123500,123600,123500,9
|
|
20240904,123600,573701400,123500,123500,123600,123500,8
|
|
20240904,123500,572713300,123500,123500,123500,123500,5
|
|
20240904,123400,572095800,123500,123400,123500,123400,15
|
|
20240904,123300,570244700,123400,123400,123400,123400,10
|
|
20240904,123200,569010700,123400,123400,123400,123400,3
|
|
20240904,123100,568640500,123400,123400,123400,123300,13
|
|
20240904,123000,567037000,123500,123500,123500,123400,7
|
|
20240904,122900,566172800,123600,123500,123600,123500,33
|
|
20240904,122800,562094100,123500,123500,123600,123500,14
|
|
20240904,122700,560365000,123500,123600,123600,123500,29
|
|
20240904,122600,556781500,123600,123500,123600,123500,14
|
|
20240904,122500,555051900,123400,123500,123500,123400,9
|
|
20240904,122400,553941000,123400,123400,123400,123400,8
|
|
20240904,122300,552953800,123500,123500,123500,123500,2
|
|
20240904,122200,552706800,123400,123400,123400,123400,22
|
|
20240904,122100,549992000,123400,123400,123400,123400,1
|
|
20240904,122000,549868600,123500,123500,123500,123500,3
|
|
20240904,121900,549498100,123500,123600,123700,123500,45
|
|
20240904,121800,543937100,123500,123500,123500,123500,8
|
|
20240904,121700,542949100,123500,123600,123600,123500,11
|
|
20240904,121600,541590200,123600,123600,123600,123600,6
|
|
20240904,121500,540848600,123600,123500,123600,123500,12
|
|
20240904,121400,539366400,123400,123600,123600,123400,7
|
|
20240904,121300,538502200,123700,123700,123700,123700,2
|
|
20240904,121200,538254800,123700,123700,123700,123700,4
|
|
20240904,121100,537760000,123800,123700,123800,123700,51
|
|
20240904,121000,531448200,123800,123800,123800,123800,3
|
|
20240904,120900,531076800,123700,123700,123800,123700,12
|
|
20240904,120800,529592100,123900,123800,123900,123800,34
|
|
20240904,120700,525379900,123800,123900,123900,123800,3
|
|
20240904,120600,525008400,123800,123900,123900,123800,14
|
|
20240904,120500,523275100,123900,123900,123900,123900,4
|
|
20240904,120400,522779500,123900,124000,124000,123900,38
|
|
20240904,120300,518067800,124100,123900,124100,123900,8
|
|
20240904,120200,517075800,123900,123900,123900,123900,12
|
|
20240904,120100,515589000,123900,123800,124200,123800,38
|
|
20240904,120000,510879600,123900,123900,123900,123900,2
|
|
20240904,115900,510631800,123900,124000,124200,123900,15
|
|
20240904,115800,508772000,124000,124000,124000,124000,2
|
|
20240904,115700,508524000,124000,123800,124000,123700,21
|
|
20240904,115600,505924900,123600,123600,123600,123600,0
|
|
20240904,115500,505924900,123600,123500,123600,123500,12
|
|
20240904,115400,504441800,123500,123200,123500,123200,31
|
|
20240904,115300,500621300,123300,123300,123300,123200,17
|
|
20240904,115200,498525900,123200,123200,123200,123200,11
|
|
20240904,115100,497170700,123200,122700,123200,122700,56
|
|
20240904,115000,490282700,122800,123200,123300,122800,374
|
|
20240904,114900,444255200,123300,123200,123300,123200,5
|
|
20240904,114800,443638800,123400,123700,123700,123400,24
|
|
20240904,114700,440671500,123800,123700,123800,123700,6
|
|
20240904,114600,439929100,123700,123700,123700,123600,24
|
|
20240904,114500,436961000,123800,123700,123800,123700,14
|
|
20240904,114400,435228700,123700,123800,123800,123700,6
|
|
20240904,114300,434486300,123700,123700,123700,123700,18
|
|
20240904,114200,432259700,123600,123600,123600,123600,8
|
|
20240904,114100,431270900,123700,123700,123700,123600,7
|
|
20240904,114000,430405400,123600,123600,123600,123600,11
|
|
20240904,113900,429045800,123600,123400,123600,123400,15
|
|
20240904,113800,427193200,123500,123500,123500,123500,14
|
|
20240904,113700,425464200,123500,123500,123600,123500,11
|
|
20240904,113600,424105600,123600,123600,123600,123600,38
|
|
20240904,113500,419408800,123600,123500,123600,123500,8
|
|
20240904,113400,418420600,123600,123600,123600,123500,9
|
|
20240904,113300,417308600,123600,123800,123800,123600,4
|
|
20240904,113200,416814000,123700,123400,123700,123200,39
|
|
20240904,113100,411999100,123500,123500,123500,123500,3
|
|
20240904,113000,411628600,123400,123600,123600,123400,6
|
|
20240904,112900,410887600,123600,123600,123700,123600,15
|
|
20240904,112800,409032900,123700,123600,123700,123600,32
|
|
20240904,112700,405074700,123500,123700,123700,123500,12
|
|
20240904,112600,403591800,123600,123700,123700,123500,18
|
|
20240904,112500,401367200,123700,123500,123700,123500,35
|
|
20240904,112400,397041700,123500,123500,123500,123500,8
|
|
20240904,112300,396053700,123500,123600,123600,123500,10
|
|
20240904,112200,394818500,123600,123600,123600,123600,4
|
|
20240904,112100,394324100,123500,123300,123500,123300,15
|
|
20240904,112000,392473000,123400,123500,123500,123400,8
|
|
20240904,111900,391485700,123500,123600,123600,123400,5
|
|
20240904,111800,390868400,123400,123300,123400,123300,59
|
|
20240904,111700,383588400,123300,123300,123300,123300,7
|
|
20240904,111600,382725300,123400,123400,123400,123300,8
|
|
20240904,111500,381738300,123300,123300,123300,123300,13
|
|
20240904,111400,380135400,123300,123200,123300,123200,21
|
|
20240904,111300,377546900,123200,123300,123300,123200,9
|
|
20240904,111200,376437700,123300,123400,123400,123300,25
|
|
20240904,111100,373353000,123400,123400,123500,123400,18
|
|
20240904,111000,371131700,123300,123400,123400,123300,17
|
|
20240904,110900,369035400,123300,123400,123400,123300,2
|
|
20240904,110800,368788700,123300,123300,123300,123300,8
|
|
20240904,110700,367802300,123300,123400,123400,123200,48
|
|
20240904,110600,361884600,123500,123400,123500,123400,6
|
|
20240904,110500,361144100,123400,123500,123500,123400,16
|
|
20240904,110400,359169600,123500,123600,123600,123500,43
|
|
20240904,110300,353858800,123500,123500,123600,123500,16
|
|
20240904,110200,351882500,123500,123500,123500,123500,8
|
|
20240904,110100,350894500,123600,123600,123600,123600,7
|
|
20240904,110000,350029300,123700,123500,123700,123500,36
|
|
20240904,105900,345576500,123600,123600,123600,123600,7
|
|
20240904,105800,344711300,123600,123600,123600,123600,12
|
|
20240904,105700,343228100,123700,123600,123700,123600,13
|
|
20240904,105600,341620800,123600,123600,123600,123600,5
|
|
20240904,105500,341002800,123500,123500,123600,123500,10
|
|
20240904,105400,339767700,123600,123700,123700,123600,9
|
|
20240904,105300,338655100,123500,123500,123500,123500,9
|
|
20240904,105200,337543600,123500,123500,123500,123500,6
|
|
20240904,105100,336802600,123600,123600,123600,123600,8
|
|
20240904,105000,335813800,123700,123600,123700,123600,6
|
|
20240904,104900,335071700,123600,123600,123700,123600,22
|
|
20240904,104800,332352400,123700,123700,123700,123700,0
|
|
20240904,104700,332352400,123700,123500,123700,123500,14
|
|
20240904,104600,330623000,123500,123500,123500,123500,13
|
|
20240904,104500,329017500,123400,123400,123400,123400,8
|
|
20240904,104400,328030300,123500,123400,123600,123400,19
|
|
20240904,104300,325684300,123300,123300,123300,123300,9
|
|
20240904,104200,324574600,123300,123300,123300,123300,6
|
|
20240904,104100,323834800,123300,123400,123400,123300,7
|
|
20240904,104000,322971200,123300,123100,123300,123100,18
|
|
20240904,103900,320753600,123200,123200,123200,123200,7
|
|
20240904,103800,319891200,123100,123200,123200,123100,58
|
|
20240904,103700,312751000,123200,123200,123200,123200,0
|
|
20240904,103600,312751000,123200,123200,123200,123200,8
|
|
20240904,103500,311765400,123200,123100,123200,123100,8
|
|
20240904,103400,310780500,123100,122900,123100,122900,19
|
|
20240904,103300,308444300,122900,122400,122900,122400,27
|
|
20240904,103200,305136100,122500,122500,122600,122500,9
|
|
20240904,103100,304033400,122400,122200,122400,122200,20
|
|
20240904,103000,301589200,122200,122200,122200,122200,9
|
|
20240904,102900,300489400,122200,122200,122200,122200,1
|
|
20240904,102800,300367200,122000,121700,122000,121700,84
|
|
20240904,102700,290124100,121600,121800,121800,121600,32
|
|
20240904,102600,286230800,121900,121800,121900,121800,9
|
|
20240904,102500,285134500,121900,121900,121900,121800,18
|
|
20240904,102400,282941300,121900,121800,121900,121800,17
|
|
20240904,102300,280870100,121800,121800,121800,121800,16
|
|
20240904,102200,278921300,122000,122000,122000,122000,0
|
|
20240904,102100,278921300,122000,121900,122000,121700,43
|
|
20240904,102000,273681500,122000,122100,122100,121800,229
|
|
20240904,101900,245771900,122100,122100,122100,122100,11
|
|
20240904,101800,244428800,122100,122100,122100,122100,7
|
|
20240904,101700,243574100,122100,121900,122100,121900,42
|
|
20240904,101600,238446100,122100,122300,122300,122000,53
|
|
20240904,101500,231973500,122500,122500,122500,122500,0
|
|
20240904,101400,231973500,122500,122700,122700,122500,31
|
|
20240904,101300,228173900,122500,122600,122600,122500,22
|
|
20240904,101200,225478100,122600,122600,122600,122600,21
|
|
20240904,101100,222903500,122800,122800,122900,122800,8
|
|
20240904,101000,221921000,122800,122500,122800,122400,64
|
|
20240904,100900,214077600,122500,123400,123400,122500,234
|
|
20240904,100800,185303500,123700,123700,123700,123700,30
|
|
20240904,100700,181592500,123700,123700,123700,123700,0
|
|
20240904,100600,181592500,123700,123700,123700,123700,1
|
|
20240904,100500,181468800,123600,123700,124500,123600,45
|
|
20240904,100400,175892200,123600,123600,123600,123600,5
|
|
20240904,100300,175274200,123600,123500,123600,123500,7
|
|
20240904,100200,174409600,123500,123500,123500,123500,1
|
|
20240904,100100,174286100,123500,123500,123500,123500,0
|
|
20240904,100000,174286100,123500,123500,123500,123500,5
|
|
20240904,095900,173668600,123400,123400,123400,123300,30
|
|
20240904,095800,169967100,123400,123400,123400,123400,4
|
|
20240904,095700,169473500,123400,123400,123400,123400,2
|
|
20240904,095600,169226700,123500,123500,123500,123500,0
|
|
20240904,095500,169226700,123500,123500,123500,123400,37
|
|
20240904,095400,164657300,123400,123400,123400,123400,23
|
|
20240904,095300,161819100,123400,123400,123400,123400,11
|
|
20240904,095200,160461700,123600,123400,123600,123400,2
|
|
20240904,095100,160214700,123300,123300,123300,123300,8
|
|
20240904,095000,159228300,123200,123200,123200,123200,1
|
|
20240904,094900,159105100,123300,123300,123300,123300,2
|
|
20240904,094800,158858500,123200,123300,123300,123200,66
|
|
20240904,094700,150720800,123400,123400,123400,123400,6
|
|
20240904,094600,149980400,123400,123400,123400,123400,0
|
|
20240904,094500,149980400,123400,123700,123700,123400,48
|
|
20240904,094400,144050600,123800,124300,124300,123800,175
|
|
20240904,094300,122348700,124200,124200,124200,124200,0
|
|
20240904,094200,122348700,124200,124200,124200,124200,11
|
|
20240904,094100,120982500,124200,124100,124200,124000,21
|
|
20240904,094000,118376500,123900,124100,124100,123900,18
|
|
20240904,093900,116145400,124400,124400,124400,124400,0
|
|
20240904,093800,116145400,124400,124400,124400,124400,31
|
|
20240904,093700,112289000,124300,124300,124300,124300,5
|
|
20240904,093600,111667500,124400,124400,124400,124400,27
|
|
20240904,093500,108308700,124400,124400,124400,124400,0
|
|
20240904,093400,108308700,124400,124200,124400,124200,22
|
|
20240904,093300,105574100,124000,124000,124000,124000,13
|
|
20240904,093200,103962100,124400,124400,124400,124400,0
|
|
20240904,093100,103962100,124400,124400,124400,124400,0
|
|
20240904,093000,103962100,124400,124400,124400,124400,36
|
|
20240904,092900,99483700,124200,124200,124200,124200,0
|
|
20240904,092800,99483700,124200,124300,124300,124200,46
|
|
20240904,092700,93769700,124400,124200,124400,124200,17
|
|
20240904,092600,91655700,124100,124100,124100,124100,1
|
|
20240904,092500,91531600,123800,123800,123800,123800,44
|
|
20240904,092400,86084400,123800,123800,123800,123800,0
|
|
20240904,092300,86084400,123800,123800,123800,123500,67
|
|
20240904,092200,77800000,123800,123800,123800,123800,43
|
|
20240904,092100,72476600,123900,123900,123900,123900,0
|
|
20240904,092000,72476600,123900,123800,124200,123800,105
|
|
20240904,091900,59454400,123800,124200,124200,123800,13
|
|
20240904,091800,57842600,124300,124400,124400,124300,6
|
|
20240904,091700,57096600,124300,124300,124300,124300,0
|
|
20240904,091600,57096600,124300,123800,124300,123800,28
|
|
20240904,091500,53616700,123800,123800,123800,123800,113
|
|
20240904,091400,39627300,123800,123700,123800,123700,13
|
|
20240904,091300,38018800,123500,123500,123500,123500,20
|
|
20240904,091200,35548800,123500,123500,123500,123500,10
|
|
20240904,091100,34313800,122900,122900,122900,122900,18
|
|
20240904,091000,32101600,123700,123700,123700,123700,0
|
|
20240904,090900,32101600,123700,123600,123700,123600,35
|
|
20240904,090800,27775100,123500,123500,123500,123500,1
|
|
20240904,090700,27651600,123800,123800,123800,123800,0
|
|
20240904,090600,27651600,123800,123800,123800,123800,0
|
|
20240904,090500,27651600,123800,123800,123800,123800,30
|
|
20240904,090400,23937600,123800,123800,123800,123800,0
|
|
20240904,090300,23937600,123800,123800,123800,123800,7
|
|
20240904,090200,23071000,123900,123900,123900,123900,4
|
|
20240904,090100,22575400,124000,122700,124000,122000,112
|
|
20240904,090000,8852600,122900,123000,123000,122900,72
|