574 lines
32 KiB
CSV
574 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,183100,1083256600,123000,123000,123000,123000,154
|
|
20240905,183000,1083256600,123000,123000,123000,123000,0
|
|
20240905,182900,1083256600,123000,123000,123000,123000,0
|
|
20240905,182800,1083256600,123000,123000,123000,123000,0
|
|
20240905,182700,1083256600,123000,123000,123000,123000,0
|
|
20240905,182600,1083256600,123000,123000,123000,123000,0
|
|
20240905,182500,1083256600,123000,123000,123000,123000,0
|
|
20240905,182400,1083256600,123000,123000,123000,123000,0
|
|
20240905,182300,1083256600,123000,123000,123000,123000,0
|
|
20240905,182200,1083256600,123000,123000,123000,123000,0
|
|
20240905,182100,1083256600,123000,123000,123000,123000,0
|
|
20240905,182000,1083256600,123000,123000,123000,123000,0
|
|
20240905,181900,1083256600,123000,123000,123000,123000,0
|
|
20240905,181800,1083256600,123000,123000,123000,123000,0
|
|
20240905,181700,1083256600,123000,123000,123000,123000,0
|
|
20240905,181600,1083256600,123000,123000,123000,123000,0
|
|
20240905,181500,1083256600,123000,123000,123000,123000,0
|
|
20240905,181400,1083256600,123000,123000,123000,123000,0
|
|
20240905,181300,1083256600,123000,123000,123000,123000,0
|
|
20240905,181200,1083256600,123000,123000,123000,123000,0
|
|
20240905,181100,1083256600,123000,123000,123000,123000,0
|
|
20240905,181000,1083256600,123000,123000,123000,123000,0
|
|
20240905,180900,1083256600,123000,123000,123000,123000,0
|
|
20240905,180800,1083256600,123000,123000,123000,123000,0
|
|
20240905,180700,1083256600,123000,123000,123000,123000,0
|
|
20240905,180600,1083256600,123000,123000,123000,123000,0
|
|
20240905,180500,1083256600,123000,123000,123000,123000,0
|
|
20240905,180400,1083256600,123000,123000,123000,123000,0
|
|
20240905,180300,1083256600,123000,123000,123000,123000,0
|
|
20240905,180200,1083256600,123000,123000,123000,123000,0
|
|
20240905,180100,1083256600,123000,123000,123000,123000,154
|
|
20240905,180000,1083256600,123000,123000,123000,123000,0
|
|
20240905,175900,1083256600,123000,123000,123000,123000,0
|
|
20240905,175800,1083256600,123000,123000,123000,123000,0
|
|
20240905,175700,1083256600,123000,123000,123000,123000,0
|
|
20240905,175600,1083256600,123000,123000,123000,123000,0
|
|
20240905,175500,1083256600,123000,123000,123000,123000,0
|
|
20240905,175400,1083256600,123000,123000,123000,123000,0
|
|
20240905,175300,1083256600,123000,123000,123000,123000,0
|
|
20240905,175200,1083256600,123000,123000,123000,123000,0
|
|
20240905,175100,1083256600,123000,123000,123000,123000,0
|
|
20240905,175000,1083256600,123000,123000,123000,123000,0
|
|
20240905,174900,1083256600,123000,123000,123000,123000,0
|
|
20240905,174800,1083256600,123000,123000,123000,123000,0
|
|
20240905,174700,1083256600,123000,123000,123000,123000,0
|
|
20240905,174600,1083256600,123000,123000,123000,123000,0
|
|
20240905,174500,1083256600,123000,123000,123000,123000,0
|
|
20240905,174400,1083256600,123000,123000,123000,123000,0
|
|
20240905,174300,1083256600,123000,123000,123000,123000,0
|
|
20240905,174200,1083256600,123000,123000,123000,123000,0
|
|
20240905,174100,1083256600,123000,123000,123000,123000,0
|
|
20240905,174000,1083256600,123000,123000,123000,123000,0
|
|
20240905,173900,1083256600,123000,123000,123000,123000,0
|
|
20240905,173800,1083256600,123000,123000,123000,123000,0
|
|
20240905,173700,1083256600,123000,123000,123000,123000,0
|
|
20240905,173600,1083256600,123000,123000,123000,123000,0
|
|
20240905,173500,1083256600,123000,123000,123000,123000,0
|
|
20240905,173400,1083256600,123000,123000,123000,123000,0
|
|
20240905,173300,1083256600,123000,123000,123000,123000,0
|
|
20240905,173200,1083256600,123000,123000,123000,123000,0
|
|
20240905,173100,1083256600,123000,123000,123000,123000,154
|
|
20240905,173000,1083256600,123000,123000,123000,123000,0
|
|
20240905,172900,1083256600,123000,123000,123000,123000,0
|
|
20240905,172800,1083256600,123000,123000,123000,123000,0
|
|
20240905,172700,1083256600,123000,123000,123000,123000,0
|
|
20240905,172600,1083256600,123000,123000,123000,123000,0
|
|
20240905,172500,1083256600,123000,123000,123000,123000,0
|
|
20240905,172400,1083256600,123000,123000,123000,123000,0
|
|
20240905,172300,1083256600,123000,123000,123000,123000,0
|
|
20240905,172200,1083256600,123000,123000,123000,123000,0
|
|
20240905,172100,1083256600,123000,123000,123000,123000,0
|
|
20240905,172000,1083256600,123000,123000,123000,123000,0
|
|
20240905,171900,1083256600,123000,123000,123000,123000,0
|
|
20240905,171800,1083256600,123000,123000,123000,123000,0
|
|
20240905,171700,1083256600,123000,123000,123000,123000,0
|
|
20240905,171600,1083256600,123000,123000,123000,123000,0
|
|
20240905,171500,1083256600,123000,123000,123000,123000,0
|
|
20240905,171400,1083256600,123000,123000,123000,123000,0
|
|
20240905,171300,1083256600,123000,123000,123000,123000,0
|
|
20240905,171200,1083256600,123000,123000,123000,123000,0
|
|
20240905,171100,1083256600,123000,123000,123000,123000,0
|
|
20240905,171000,1083256600,123000,123000,123000,123000,0
|
|
20240905,170900,1083256600,123000,123000,123000,123000,0
|
|
20240905,170800,1083256600,123000,123000,123000,123000,0
|
|
20240905,170700,1083256600,123000,123000,123000,123000,0
|
|
20240905,170600,1083256600,123000,123000,123000,123000,0
|
|
20240905,170500,1083256600,123000,123000,123000,123000,0
|
|
20240905,170400,1083256600,123000,123000,123000,123000,0
|
|
20240905,170300,1083256600,123000,123000,123000,123000,0
|
|
20240905,170200,1083256600,123000,123000,123000,123000,0
|
|
20240905,170100,1083256600,123000,123000,123000,123000,154
|
|
20240905,170000,1083256600,123000,123000,123000,123000,0
|
|
20240905,165900,1083256600,123000,123000,123000,123000,0
|
|
20240905,165800,1083256600,123000,123000,123000,123000,0
|
|
20240905,165700,1083256600,123000,123000,123000,123000,0
|
|
20240905,165600,1083256600,123000,123000,123000,123000,0
|
|
20240905,165500,1083256600,123000,123000,123000,123000,0
|
|
20240905,165400,1083256600,123000,123000,123000,123000,0
|
|
20240905,165300,1083256600,123000,123000,123000,123000,0
|
|
20240905,165200,1083256600,123000,123000,123000,123000,0
|
|
20240905,165100,1083256600,123000,123000,123000,123000,0
|
|
20240905,165000,1083256600,123000,123000,123000,123000,0
|
|
20240905,164900,1083256600,123000,123000,123000,123000,0
|
|
20240905,164800,1083256600,123000,123000,123000,123000,0
|
|
20240905,164700,1083256600,123000,123000,123000,123000,0
|
|
20240905,164600,1083256600,123000,123000,123000,123000,0
|
|
20240905,164500,1083256600,123000,123000,123000,123000,0
|
|
20240905,164400,1083256600,123000,123000,123000,123000,0
|
|
20240905,164300,1083256600,123000,123000,123000,123000,0
|
|
20240905,164200,1083256600,123000,123000,123000,123000,0
|
|
20240905,164100,1083256600,123000,123000,123000,123000,0
|
|
20240905,164000,1083256600,123000,123000,123000,123000,0
|
|
20240905,163900,1083256600,123000,123000,123000,123000,0
|
|
20240905,163800,1083256600,123000,123000,123000,123000,0
|
|
20240905,163700,1083256600,123000,123000,123000,123000,0
|
|
20240905,163600,1083256600,123000,123000,123000,123000,0
|
|
20240905,163500,1083256600,123000,123000,123000,123000,0
|
|
20240905,163400,1083256600,123000,123000,123000,123000,0
|
|
20240905,163300,1083256600,123000,123000,123000,123000,0
|
|
20240905,163200,1083256600,123000,123000,123000,123000,0
|
|
20240905,163100,1083256600,123000,123000,123000,123000,154
|
|
20240905,163000,1083256600,123000,123000,123000,123000,0
|
|
20240905,162900,1083256600,123000,123000,123000,123000,0
|
|
20240905,162800,1083256600,123000,123000,123000,123000,0
|
|
20240905,162700,1083256600,123000,123000,123000,123000,0
|
|
20240905,162600,1083256600,123000,123000,123000,123000,0
|
|
20240905,162500,1083256600,123000,123000,123000,123000,0
|
|
20240905,162400,1083256600,123000,123000,123000,123000,0
|
|
20240905,162300,1083256600,123000,123000,123000,123000,0
|
|
20240905,162200,1083256600,123000,123000,123000,123000,0
|
|
20240905,162100,1083256600,123000,123000,123000,123000,0
|
|
20240905,162000,1083256600,123000,123000,123000,123000,0
|
|
20240905,161900,1083256600,123000,123000,123000,123000,0
|
|
20240905,161800,1083256600,123000,123000,123000,123000,0
|
|
20240905,161700,1083256600,123000,123000,123000,123000,0
|
|
20240905,161600,1083256600,123000,123000,123000,123000,0
|
|
20240905,161500,1083256600,123000,123000,123000,123000,0
|
|
20240905,161400,1083256600,123000,123000,123000,123000,0
|
|
20240905,161300,1083256600,123000,123000,123000,123000,0
|
|
20240905,161200,1083256600,123000,123000,123000,123000,0
|
|
20240905,161100,1083256600,123000,123000,123000,123000,0
|
|
20240905,161000,1083256600,123000,123000,123000,123000,0
|
|
20240905,160900,1083256600,123000,123000,123000,123000,0
|
|
20240905,160800,1083256600,123000,123000,123000,123000,0
|
|
20240905,160700,1083256600,123000,123000,123000,123000,0
|
|
20240905,160600,1083256600,123000,123000,123000,123000,0
|
|
20240905,160500,1083256600,123000,123000,123000,123000,0
|
|
20240905,160400,1083256600,123000,123000,123000,123000,0
|
|
20240905,160300,1083256600,123000,123000,123000,123000,0
|
|
20240905,160200,1083256600,123000,123000,123000,123000,0
|
|
20240905,160100,1083256600,123000,123000,123000,123000,154
|
|
20240905,160000,1083256600,123000,123000,123000,123000,0
|
|
20240905,155900,1083256600,123000,123000,123000,123000,0
|
|
20240905,155800,1083256600,123000,123000,123000,123000,0
|
|
20240905,155700,1083256600,123000,123000,123000,123000,0
|
|
20240905,155600,1083256600,123000,123000,123000,123000,0
|
|
20240905,155500,1083256600,123000,123000,123000,123000,0
|
|
20240905,155400,1083256600,123000,123000,123000,123000,0
|
|
20240905,155300,1083256600,123000,123000,123000,123000,0
|
|
20240905,155200,1083256600,123000,123000,123000,123000,0
|
|
20240905,155100,1083256600,123000,123000,123000,123000,0
|
|
20240905,155000,1083256600,123000,123000,123000,123000,0
|
|
20240905,154900,1083256600,123000,123000,123000,123000,0
|
|
20240905,154800,1083256600,123000,123000,123000,123000,0
|
|
20240905,154700,1083256600,123000,123000,123000,123000,0
|
|
20240905,154600,1083256600,123000,123000,123000,123000,0
|
|
20240905,154500,1083256600,123000,123000,123000,123000,0
|
|
20240905,154400,1083256600,123000,123000,123000,123000,0
|
|
20240905,154300,1083256600,123000,123000,123000,123000,0
|
|
20240905,154200,1083256600,123000,123000,123000,123000,0
|
|
20240905,154100,1083256600,123000,123000,123000,123000,0
|
|
20240905,154000,1083256600,123000,123000,123000,123000,0
|
|
20240905,153900,1083256600,123000,123000,123000,123000,0
|
|
20240905,153800,1083256600,123000,123000,123000,123000,0
|
|
20240905,153700,1083256600,123000,123000,123000,123000,0
|
|
20240905,153600,1083256600,123000,123000,123000,123000,0
|
|
20240905,153500,1083256600,123000,123000,123000,123000,0
|
|
20240905,153400,1083256600,123000,123000,123000,123000,0
|
|
20240905,153300,1083256600,123000,123000,123000,123000,0
|
|
20240905,153200,1083256600,123000,123000,123000,123000,0
|
|
20240905,153100,1083256600,123000,123000,123000,123000,154
|
|
20240905,153000,1083256600,123000,123000,123000,123000,154
|
|
20240905,152900,1064314600,122000,122000,122000,122000,0
|
|
20240905,152800,1064314600,122000,122000,122000,122000,0
|
|
20240905,152700,1064314600,122000,122000,122000,122000,0
|
|
20240905,152600,1064314600,122000,122000,122000,122000,0
|
|
20240905,152500,1064314600,122000,122000,122000,122000,0
|
|
20240905,152400,1064314600,122000,122000,122000,122000,0
|
|
20240905,152300,1064314600,122000,122000,122000,122000,0
|
|
20240905,152200,1064314600,122000,122000,122000,122000,0
|
|
20240905,152100,1064314600,122000,122000,122000,122000,0
|
|
20240905,152000,1064314600,122000,122000,122000,122000,0
|
|
20240905,151900,1064314600,122000,121800,122000,121800,11
|
|
20240905,151800,1062974600,121400,121100,121500,121100,17
|
|
20240905,151700,1060913100,121500,121200,121500,121100,52
|
|
20240905,151600,1054613200,121100,121900,121900,121100,50
|
|
20240905,151500,1048526300,122000,121100,122000,121100,38
|
|
20240905,151400,1043914400,121800,121100,121800,121100,10
|
|
20240905,151300,1042702700,121100,121000,121900,121000,25
|
|
20240905,151200,1039674700,121000,121000,121900,121000,24
|
|
20240905,151100,1036760300,121000,121000,121300,121000,42
|
|
20240905,151000,1031678000,121000,121100,121100,120600,35
|
|
20240905,150900,1027445200,121000,121000,121000,121000,14
|
|
20240905,150800,1025751200,121400,121200,121400,121000,33
|
|
20240905,150700,1021754000,121100,121000,121100,121000,17
|
|
20240905,150600,1019696300,121000,121000,121100,121000,42
|
|
20240905,150500,1014614000,121300,121300,121300,121000,19
|
|
20240905,150400,1012311500,121000,121000,121000,121000,31
|
|
20240905,150300,1008560500,121000,121000,121100,121000,42
|
|
20240905,150200,1003477400,121000,120900,121000,120900,56
|
|
20240905,150100,996703400,120900,120900,120900,120700,61
|
|
20240905,150000,989337000,120900,120900,120900,120900,47
|
|
20240905,145900,983654700,121000,120900,121000,120900,27
|
|
20240905,145800,980390100,121000,121000,121200,120900,76
|
|
20240905,145700,971191900,121000,121100,121100,121000,19
|
|
20240905,145600,968892400,121000,121100,121200,121000,24
|
|
20240905,145500,965986400,121100,121200,121200,121100,7
|
|
20240905,145400,965138400,121300,121000,121300,121000,27
|
|
20240905,145300,961870700,121100,121100,121100,121000,28
|
|
20240905,145200,958481000,121000,121000,121100,121000,24
|
|
20240905,145100,955576700,121000,121100,121100,121000,27
|
|
20240905,145000,952307500,121100,121100,121100,121100,8
|
|
20240905,144900,951338700,121300,121200,121300,121200,19
|
|
20240905,144800,949035800,121300,121300,121300,121200,17
|
|
20240905,144700,946975100,121200,121100,121300,121100,32
|
|
20240905,144600,943098900,121100,121200,121300,121100,28
|
|
20240905,144500,939705800,121200,121300,121300,121100,53
|
|
20240905,144400,933283900,121400,121100,121400,121100,117
|
|
20240905,144300,919093700,121100,121100,121200,121100,7
|
|
20240905,144200,918245900,121100,121100,121300,121100,26
|
|
20240905,144100,915097100,121200,121100,121200,121000,13
|
|
20240905,144000,913523300,121100,121000,121200,121000,44
|
|
20240905,143900,908194300,121200,121000,121200,121000,38
|
|
20240905,143800,903595200,121100,121100,121100,121100,9
|
|
20240905,143700,902505300,121000,121100,121100,121000,30
|
|
20240905,143600,898873100,121200,121100,121200,121000,6
|
|
20240905,143500,898146800,121000,121200,121200,121000,41
|
|
20240905,143400,893183600,121000,120800,121000,120800,88
|
|
20240905,143300,882540600,120800,120900,120900,120700,19
|
|
20240905,143200,880245800,120800,120700,120800,120700,41
|
|
20240905,143100,875295800,120800,120800,120900,120700,37
|
|
20240905,143000,870826500,120700,120900,120900,120700,30
|
|
20240905,142900,867202000,120900,120800,120900,120800,8
|
|
20240905,142800,866235300,120700,120900,120900,120700,64
|
|
20240905,142700,858506700,120800,120800,120800,120800,7
|
|
20240905,142600,857661100,120900,120700,120900,120700,17
|
|
20240905,142500,855606000,120700,120700,120800,120700,28
|
|
20240905,142400,852225800,120700,120800,120900,120700,23
|
|
20240905,142300,849447700,120800,120900,121000,120800,22
|
|
20240905,142200,846788500,120900,120900,120900,120800,10
|
|
20240905,142100,845580100,120900,120900,120900,120700,40
|
|
20240905,142000,840747900,120900,120700,120900,120700,23
|
|
20240905,141900,837971000,120800,120700,120800,120600,17
|
|
20240905,141800,835918700,120700,120800,120800,120600,34
|
|
20240905,141700,831812800,120900,120700,120900,120700,25
|
|
20240905,141600,828793300,120800,120900,120900,120800,86
|
|
20240905,141500,818402300,120800,120900,120900,120800,15
|
|
20240905,141400,816589500,120900,120900,120900,120800,45
|
|
20240905,141300,811149800,121000,120800,121500,120800,133
|
|
20240905,141200,795054800,121000,120800,121000,120700,11
|
|
20240905,141100,793725500,120700,120600,120700,120600,36
|
|
20240905,141000,789383500,120500,120600,120700,120500,15
|
|
20240905,140900,787574500,120600,120600,120700,120600,28
|
|
20240905,140800,784197200,120600,120800,120800,120600,7
|
|
20240905,140700,783352600,120900,120900,120900,120800,26
|
|
20240905,140600,780211500,121000,120900,121000,120900,22
|
|
20240905,140500,777549600,120900,120900,121000,120800,18
|
|
20240905,140400,775373200,120800,121000,121000,120800,23
|
|
20240905,140300,772594000,120900,120900,120900,120900,10
|
|
20240905,140200,771385000,121000,121000,121000,120800,62
|
|
20240905,140100,763889300,120900,121000,121100,120900,29
|
|
20240905,140000,760379500,121100,121100,121100,121100,17
|
|
20240905,135900,758320800,121200,121100,121200,121100,23
|
|
20240905,135800,755535400,121200,121200,121200,121200,11
|
|
20240905,135700,754202200,121300,121200,121300,121100,24
|
|
20240905,135600,751294900,121200,121200,121200,121100,13
|
|
20240905,135500,749719800,121100,121100,121200,121100,36
|
|
20240905,135400,745359500,121100,121000,121100,121000,30
|
|
20240905,135300,741728200,121100,120900,121100,120900,17
|
|
20240905,135200,739671000,121000,121100,121100,121000,43
|
|
20240905,135100,734464100,121000,121000,121000,120900,12
|
|
20240905,135000,733012600,120800,120800,120800,120800,21
|
|
20240905,134900,730475800,121000,121000,121100,120800,22
|
|
20240905,134800,727816000,121000,121000,121000,121000,18
|
|
20240905,134700,725638000,121100,120900,121100,120900,32
|
|
20240905,134600,721768100,121100,121200,121200,121100,23
|
|
20240905,134500,718982700,121200,121100,121200,121100,19
|
|
20240905,134400,716681700,121200,121100,121300,121100,20
|
|
20240905,134300,714257800,121100,121200,121200,121100,27
|
|
20240905,134200,710987100,121200,121100,121200,121000,62
|
|
20240905,134100,703482200,121700,121100,121900,121000,389
|
|
20240905,134000,656266700,121300,121100,121300,121000,37
|
|
20240905,133900,651787400,121100,121400,121400,121100,178
|
|
20240905,133800,630212100,121200,120600,121200,120600,104
|
|
20240905,133700,617640300,120600,120800,120800,120600,78
|
|
20240905,133600,608225400,120800,120700,120900,120700,54
|
|
20240905,133500,601701800,120700,120800,120800,120700,36
|
|
20240905,133400,597355700,120800,120800,120800,120700,13
|
|
20240905,133300,595785700,120700,120600,120700,120600,25
|
|
20240905,133200,592770600,120800,120800,120900,120800,13
|
|
20240905,133100,591200000,121000,120800,121000,120800,24
|
|
20240905,133000,588300400,120800,120700,120800,120700,26
|
|
20240905,132900,585160100,120800,121100,121100,120800,23
|
|
20240905,132800,582377100,121000,121000,121100,121000,14
|
|
20240905,132700,580682300,121200,121100,121200,121000,9
|
|
20240905,132600,579592700,121200,121100,121200,121000,84
|
|
20240905,132500,569421100,121200,121300,121300,121200,4
|
|
20240905,132400,568936000,121100,121300,121300,121100,29
|
|
20240905,132300,565423100,121100,121200,121200,121100,39
|
|
20240905,132200,560698100,121200,121100,121200,121100,9
|
|
20240905,132100,559607400,121100,121200,121200,121100,26
|
|
20240905,132000,556458600,121200,121200,121300,121100,21
|
|
20240905,131900,553914200,121200,121400,121400,121200,29
|
|
20240905,131800,550396900,121300,121300,121300,121300,10
|
|
20240905,131700,549183900,121300,121300,121400,121300,33
|
|
20240905,131600,545180800,121400,121200,121500,121200,54
|
|
20240905,131500,538627900,121200,121100,121200,121100,18
|
|
20240905,131400,536447800,121100,121300,121300,121100,21
|
|
20240905,131300,533902800,121200,120700,121200,120600,11
|
|
20240905,131200,532573600,120800,121000,121000,120600,119
|
|
20240905,131100,518196000,121000,121100,121100,121000,3
|
|
20240905,131000,517832900,121300,121400,121400,121300,26
|
|
20240905,130900,514678800,121300,121400,121500,121300,53
|
|
20240905,130800,508246900,121400,121300,121400,121300,18
|
|
20240905,130700,506061800,121300,121300,121400,121300,59
|
|
20240905,130600,498900300,121300,121400,121400,121300,25
|
|
20240905,130500,495867200,121300,121400,121600,121300,126
|
|
20240905,130400,480554700,121300,121100,121600,121100,43
|
|
20240905,130300,475340000,121200,121200,121200,121100,16
|
|
20240905,130200,473401200,121300,121300,121300,121200,24
|
|
20240905,130100,470490500,121300,121300,121300,121200,15
|
|
20240905,130000,468671200,121200,121500,121500,121200,34
|
|
20240905,125900,464544500,121500,121500,121600,121500,14
|
|
20240905,125800,462843400,121400,121300,121500,121300,18
|
|
20240905,125700,460658700,121300,121400,121400,121300,16
|
|
20240905,125600,458717400,121400,121400,121400,121400,13
|
|
20240905,125500,457139200,121300,121300,121300,121300,5
|
|
20240905,125400,456532700,121400,121400,121400,121300,34
|
|
20240905,125300,452406300,121600,121600,121600,121600,1
|
|
20240905,125200,452284700,121500,121500,121500,121400,9
|
|
20240905,125100,451191600,121400,121500,121500,121400,23
|
|
20240905,125000,448397500,121400,121600,121600,121400,3
|
|
20240905,124900,448033100,121600,121700,121700,121600,5
|
|
20240905,124800,447424700,121900,121900,121900,121800,27
|
|
20240905,124700,444134500,121900,121900,121900,121900,5
|
|
20240905,124600,443525000,121900,121800,121900,121800,19
|
|
20240905,124500,441210100,121800,121800,121900,121800,11
|
|
20240905,124400,439869800,121800,121500,121800,121500,24
|
|
20240905,124300,436950900,121500,121500,121600,121500,18
|
|
20240905,124200,434763800,121600,121500,121600,121500,6
|
|
20240905,124100,434034300,121500,121600,121600,121500,9
|
|
20240905,124000,432940700,121500,121400,121500,121400,18
|
|
20240905,123900,430755100,121500,121600,121600,121500,32
|
|
20240905,123800,426866300,121700,121600,121700,121600,9
|
|
20240905,123700,425771400,121600,121600,121800,121600,24
|
|
20240905,123600,422850400,121600,121600,121600,121600,9
|
|
20240905,123500,421756000,121600,121600,121600,121600,1
|
|
20240905,123400,421634400,121600,121800,121800,121600,25
|
|
20240905,123300,418592200,121600,121600,121700,121600,24
|
|
20240905,123200,415672600,121600,121600,121600,121600,37
|
|
20240905,123100,411173400,121600,121600,121600,121600,23
|
|
20240905,123000,408376600,121700,121700,121900,121700,50
|
|
20240905,122900,402284000,121800,121700,121800,121700,9
|
|
20240905,122800,401188400,121700,121800,121800,121700,22
|
|
20240905,122700,398508900,121900,121900,121900,121900,2
|
|
20240905,122600,398265100,121900,121900,121900,121900,21
|
|
20240905,122500,395705200,121800,121800,121800,121700,27
|
|
20240905,122400,392417000,121800,121800,121800,121800,6
|
|
20240905,122300,391686200,121800,121700,121800,121700,22
|
|
20240905,122200,389007200,121800,121800,121800,121800,11
|
|
20240905,122100,387667400,121800,121800,121800,121800,2
|
|
20240905,122000,387423800,121900,121900,121900,121800,33
|
|
20240905,121900,383401400,121900,121900,122000,121900,22
|
|
20240905,121800,380718600,121900,121900,121900,121900,3
|
|
20240905,121700,380352900,121900,121900,121900,121900,20
|
|
20240905,121600,377914900,121900,122000,122000,121900,17
|
|
20240905,121500,375841400,121900,122000,122000,121900,17
|
|
20240905,121400,373768400,122000,121900,122000,121900,29
|
|
20240905,121300,370232200,121900,122000,122000,121900,18
|
|
20240905,121200,368036900,122000,121900,122000,121800,50
|
|
20240905,121100,361941900,121900,121800,121900,121800,19
|
|
20240905,121000,359626200,121900,121900,121900,121900,0
|
|
20240905,120900,359626200,121900,121900,121900,121900,10
|
|
20240905,120800,358407200,121800,121800,121900,121700,25
|
|
20240905,120700,355363400,121900,121800,121900,121800,11
|
|
20240905,120600,354022900,121800,121800,121800,121800,10
|
|
20240905,120500,352804900,121800,121800,121800,121700,26
|
|
20240905,120400,349639200,121700,121700,121800,121700,8
|
|
20240905,120300,348665500,121700,121700,121700,121700,11
|
|
20240905,120200,347326800,121700,121700,121700,121700,14
|
|
20240905,120100,345623000,121700,121800,121800,121700,14
|
|
20240905,120000,343919000,121700,121700,121700,121600,7
|
|
20240905,115900,343067200,121700,121900,121900,121700,18
|
|
20240905,115800,340873200,121900,122000,122000,121900,25
|
|
20240905,115700,337823700,122100,121900,122100,121700,25
|
|
20240905,115600,334775300,121900,122000,122000,121900,15
|
|
20240905,115500,332945900,122000,122000,122000,122000,15
|
|
20240905,115400,331115900,121900,121900,121900,121900,12
|
|
20240905,115300,329653100,121900,121900,121900,121900,18
|
|
20240905,115200,327458900,121900,122200,122200,121900,8
|
|
20240905,115100,326482500,122000,122000,122000,121900,28
|
|
20240905,115000,323067300,121900,121900,121900,121900,15
|
|
20240905,114900,321238800,121900,121900,121900,121900,7
|
|
20240905,114800,320385500,122000,122000,122000,121900,9
|
|
20240905,114700,319287900,122000,121900,122000,121900,18
|
|
20240905,114600,317092700,121900,121800,121900,121800,9
|
|
20240905,114500,315996400,121800,121800,121800,121800,15
|
|
20240905,114400,314169400,121800,121900,121900,121800,20
|
|
20240905,114300,311731800,121800,121800,121900,121800,15
|
|
20240905,114200,309904700,121900,121900,121900,121900,4
|
|
20240905,114100,309417100,121900,121900,121900,121900,5
|
|
20240905,114000,308807600,121900,121800,121900,121800,20
|
|
20240905,113900,306371100,121800,121900,121900,121800,12
|
|
20240905,113800,304908700,122000,121900,122000,121900,10
|
|
20240905,113700,303689300,122000,121900,122000,121900,15
|
|
20240905,113600,301859400,122000,121900,122000,121900,13
|
|
20240905,113500,300274500,122000,121900,122000,121900,13
|
|
20240905,113400,298689600,122000,121900,122000,121900,19
|
|
20240905,113300,296372200,121900,121900,121900,121700,25
|
|
20240905,113200,293326300,121900,121800,121900,121800,19
|
|
20240905,113100,291010800,121800,121800,121800,121800,1
|
|
20240905,113000,290889000,121900,121800,121900,121800,27
|
|
20240905,112900,287598900,121800,121800,121800,121800,1
|
|
20240905,112800,287477100,121900,121800,121900,121800,9
|
|
20240905,112700,286380800,121800,121900,121900,121800,31
|
|
20240905,112600,282604100,121900,121800,121900,121800,11
|
|
20240905,112500,281263500,121800,121900,121900,121800,5
|
|
20240905,112400,280654400,121900,121900,121900,121900,30
|
|
20240905,112300,276997400,121900,121900,122000,121900,13
|
|
20240905,112200,275411600,121900,121900,121900,121900,23
|
|
20240905,112100,272607900,121900,121900,121900,121900,12
|
|
20240905,112000,271145100,121900,121900,121900,121900,2
|
|
20240905,111900,270901300,122000,121900,122000,121900,31
|
|
20240905,111800,267121200,121900,121900,121900,121900,16
|
|
20240905,111700,265170800,121900,121800,121900,121800,12
|
|
20240905,111600,263708400,121900,121900,121900,121900,16
|
|
20240905,111500,261758000,121800,121800,122000,121800,15
|
|
20240905,111400,259930600,121900,121800,121900,121800,7
|
|
20240905,111300,259077800,121900,121900,121900,121800,15
|
|
20240905,111200,257250300,121900,121800,121900,121800,12
|
|
20240905,111100,255787600,121800,121800,121900,121800,17
|
|
20240905,111000,253716800,121900,121800,121900,121800,23
|
|
20240905,110900,250914100,121800,121800,121800,121800,5
|
|
20240905,110800,250305100,121800,121700,121800,121700,23
|
|
20240905,110700,247505500,121800,121900,121900,121700,13
|
|
20240905,110600,245922300,121900,121900,121900,121900,22
|
|
20240905,110500,243240500,121900,122000,122000,121900,130
|
|
20240905,110400,227387000,122000,122000,122000,122000,10
|
|
20240905,110300,226167000,122100,122100,122100,122100,0
|
|
20240905,110200,226167000,122100,122000,122100,122000,32
|
|
20240905,110100,222260700,122000,122100,122100,122000,52
|
|
20240905,110000,215912100,122100,122100,122100,122100,4
|
|
20240905,105900,215423700,122100,122100,122100,122100,8
|
|
20240905,105800,214446900,122100,122300,122300,122100,62
|
|
20240905,105700,206868200,122400,122500,122500,122400,51
|
|
20240905,105600,200622500,122500,122500,122500,122500,11
|
|
20240905,105500,199275000,122600,122600,122600,122600,15
|
|
20240905,105400,197436000,122600,122600,122600,122600,3
|
|
20240905,105300,197068200,122700,122600,122700,122600,13
|
|
20240905,105200,195473700,122600,122600,122600,122600,8
|
|
20240905,105100,194492900,122700,122600,122700,122600,14
|
|
20240905,105000,192775200,122700,122700,122700,122700,5
|
|
20240905,104900,192161700,122600,122700,122700,122600,31
|
|
20240905,104800,188359000,122700,122700,122700,122700,12
|
|
20240905,104700,186886600,122600,122600,122600,122600,4
|
|
20240905,104600,186396200,122600,122700,122700,122600,12
|
|
20240905,104500,184924200,122800,122900,122900,122800,14
|
|
20240905,104400,183204900,122800,122600,122800,122600,15
|
|
20240905,104300,181364700,122600,122700,122700,122600,9
|
|
20240905,104200,180260800,122700,122700,122700,122700,10
|
|
20240905,104100,179033800,122600,122600,122600,122600,19
|
|
20240905,104000,176704400,122600,122600,122600,122600,9
|
|
20240905,103900,175601000,122600,122600,122600,122600,8
|
|
20240905,103800,174620200,122600,122700,122700,122600,14
|
|
20240905,103700,172902800,122700,122900,122900,122700,12
|
|
20240905,103600,171429900,122900,122900,122900,122900,2
|
|
20240905,103500,171184100,122900,123000,123000,122900,10
|
|
20240905,103400,169955000,123000,123000,123000,123000,4
|
|
20240905,103300,169463000,123100,123200,123200,123100,13
|
|
20240905,103200,167862500,123400,123700,123700,123400,72
|
|
20240905,103100,158964800,123700,123700,123700,123700,11
|
|
20240905,103000,157604100,123700,123700,123700,123700,4
|
|
20240905,102900,157109300,123600,123900,123900,123600,72
|
|
20240905,102800,148199900,124000,124000,124000,124000,0
|
|
20240905,102700,148199900,124000,124000,124000,124000,0
|
|
20240905,102600,148199900,124000,124000,124000,124000,12
|
|
20240905,102500,146711900,123900,123900,123900,123900,0
|
|
20240905,102400,146711900,123900,123900,123900,123900,0
|
|
20240905,102300,146711900,123900,123900,123900,123900,9
|
|
20240905,102200,145596800,123900,123900,123900,123900,0
|
|
20240905,102100,145596800,123900,123900,123900,123900,0
|
|
20240905,102000,145596800,123900,123900,123900,123900,0
|
|
20240905,101900,145596800,123900,123900,123900,123900,11
|
|
20240905,101800,144233900,123900,123900,123900,123900,14
|
|
20240905,101700,142499300,124000,124000,124000,124000,0
|
|
20240905,101600,142499300,124000,124000,124000,124000,0
|
|
20240905,101500,142499300,124000,124000,124000,124000,11
|
|
20240905,101400,141135300,124300,124300,124300,124300,0
|
|
20240905,101300,141135300,124300,124300,124300,124300,0
|
|
20240905,101200,141135300,124300,124300,124300,124100,138
|
|
20240905,101100,123993700,124400,124400,124400,124400,0
|
|
20240905,101000,123993700,124400,124400,124400,124400,0
|
|
20240905,100900,123993700,124400,124400,124400,124400,12
|
|
20240905,100800,122500900,124400,124400,124400,124400,0
|
|
20240905,100700,122500900,124400,124400,124400,124400,0
|
|
20240905,100600,122500900,124400,124400,124400,124400,1
|
|
20240905,100500,122376500,124200,124200,124200,124200,0
|
|
20240905,100400,122376500,124200,124200,124200,124200,0
|
|
20240905,100300,122376500,124200,124400,124400,124200,73
|
|
20240905,100200,113305200,124400,124400,124400,124400,11
|
|
20240905,100100,111936800,124200,124200,124200,124200,1
|
|
20240905,100000,111812600,124400,124400,124400,124400,1
|
|
20240905,095900,111688200,124400,124400,124400,124400,4
|
|
20240905,095800,111190600,124500,124400,124500,124400,21
|
|
20240905,095700,108578100,124500,124500,124500,124500,0
|
|
20240905,095600,108578100,124500,124500,124500,124500,0
|
|
20240905,095500,108578100,124500,124500,124500,124500,0
|
|
20240905,095400,108578100,124500,124300,124500,124300,282
|
|
20240905,095300,73490700,124200,124000,124200,124000,92
|
|
20240905,095200,62070400,124000,123900,124000,123900,9
|
|
20240905,095100,60954500,123800,123800,123800,123800,1
|
|
20240905,095000,60830700,123800,123800,123800,123800,0
|
|
20240905,094900,60830700,123800,123800,123800,123800,0
|
|
20240905,094800,60830700,123800,123800,123800,123800,0
|
|
20240905,094700,60830700,123800,123800,123800,123800,1
|
|
20240905,094600,60706900,124000,124000,124000,124000,0
|
|
20240905,094500,60706900,124000,123800,124000,123800,3
|
|
20240905,094400,60335100,124000,124000,124000,124000,0
|
|
20240905,094300,60335100,124000,124000,124000,124000,0
|
|
20240905,094200,60335100,124000,124000,124000,124000,0
|
|
20240905,094100,60335100,124000,124000,124000,124000,0
|
|
20240905,094000,60335100,124000,124000,124000,124000,0
|
|
20240905,093900,60335100,124000,123800,124000,123800,72
|
|
20240905,093800,51409500,123800,123800,123800,123800,1
|
|
20240905,093700,51285700,123600,123600,123600,123600,0
|
|
20240905,093600,51285700,123600,123600,123600,123600,0
|
|
20240905,093500,51285700,123600,123600,123600,123600,1
|
|
20240905,093400,51162100,123800,123600,123800,123600,50
|
|
20240905,093300,44980900,123300,123300,123300,123300,0
|
|
20240905,093200,44980900,123300,123300,123300,123300,0
|
|
20240905,093100,44980900,123300,123300,123300,123300,0
|
|
20240905,093000,44980900,123300,123300,123300,123300,0
|
|
20240905,092900,44980900,123300,123300,123900,123300,8
|
|
20240905,092800,43993300,123200,123200,123200,123200,22
|
|
20240905,092700,41282900,123200,123200,123200,123200,81
|
|
20240905,092600,31303700,123300,123400,123400,123300,4
|
|
20240905,092500,30810200,123500,123400,123800,123400,20
|
|
20240905,092400,28337900,123800,123800,123800,123800,0
|
|
20240905,092300,28337900,123800,123800,123800,123800,0
|
|
20240905,092200,28337900,123800,123800,123800,123800,0
|
|
20240905,092100,28337900,123800,123800,123800,123800,0
|
|
20240905,092000,28337900,123800,123800,123800,123800,0
|
|
20240905,091900,28337900,123800,123800,123800,123800,0
|
|
20240905,091800,28337900,123800,123800,123800,123800,5
|
|
20240905,091700,27718900,124000,124000,124000,124000,2
|
|
20240905,091600,27470900,123200,123200,123200,123200,0
|
|
20240905,091500,27470900,123200,123200,123200,123200,1
|
|
20240905,091400,27347700,124100,124100,124100,124100,0
|
|
20240905,091300,27347700,124100,124100,124100,124100,0
|
|
20240905,091200,27347700,124100,124100,124100,124100,0
|
|
20240905,091100,27347700,124100,124100,124100,124100,4
|
|
20240905,091000,26851300,122700,122700,122700,122700,0
|
|
20240905,090900,26851300,122700,122700,122700,122700,0
|
|
20240905,090800,26851300,122700,122700,122700,122700,0
|
|
20240905,090700,26851300,122700,122700,122700,122700,0
|
|
20240905,090600,26851300,122700,122700,122700,122700,0
|
|
20240905,090500,26851300,122700,122700,122700,122700,1
|
|
20240905,090400,26728600,122800,122800,122800,122800,9
|
|
20240905,090300,25623400,122700,122700,122700,122700,2
|
|
20240905,090200,25378000,122000,122000,122000,122000,100
|
|
20240905,090100,13178000,122000,122100,122100,122000,100
|
|
20240905,090000,976000,122000,122000,122000,122000,8
|