574 lines
32 KiB
CSV
574 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240906,183100,1460520000,117200,117200,117200,117200,61
|
|
20240906,183000,1460520000,117200,117200,117200,117200,0
|
|
20240906,182900,1460520000,117200,117200,117200,117200,0
|
|
20240906,182800,1460520000,117200,117200,117200,117200,0
|
|
20240906,182700,1460520000,117200,117200,117200,117200,0
|
|
20240906,182600,1460520000,117200,117200,117200,117200,0
|
|
20240906,182500,1460520000,117200,117200,117200,117200,0
|
|
20240906,182400,1460520000,117200,117200,117200,117200,0
|
|
20240906,182300,1460520000,117200,117200,117200,117200,0
|
|
20240906,182200,1460520000,117200,117200,117200,117200,0
|
|
20240906,182100,1460520000,117200,117200,117200,117200,0
|
|
20240906,182000,1460520000,117200,117200,117200,117200,0
|
|
20240906,181900,1460520000,117200,117200,117200,117200,0
|
|
20240906,181800,1460520000,117200,117200,117200,117200,0
|
|
20240906,181700,1460520000,117200,117200,117200,117200,0
|
|
20240906,181600,1460520000,117200,117200,117200,117200,0
|
|
20240906,181500,1460520000,117200,117200,117200,117200,0
|
|
20240906,181400,1460520000,117200,117200,117200,117200,0
|
|
20240906,181300,1460520000,117200,117200,117200,117200,0
|
|
20240906,181200,1460520000,117200,117200,117200,117200,0
|
|
20240906,181100,1460520000,117200,117200,117200,117200,0
|
|
20240906,181000,1460520000,117200,117200,117200,117200,0
|
|
20240906,180900,1460520000,117200,117200,117200,117200,0
|
|
20240906,180800,1460520000,117200,117200,117200,117200,0
|
|
20240906,180700,1460520000,117200,117200,117200,117200,0
|
|
20240906,180600,1460520000,117200,117200,117200,117200,0
|
|
20240906,180500,1460520000,117200,117200,117200,117200,0
|
|
20240906,180400,1460520000,117200,117200,117200,117200,0
|
|
20240906,180300,1460520000,117200,117200,117200,117200,0
|
|
20240906,180200,1460520000,117200,117200,117200,117200,0
|
|
20240906,180100,1460520000,117200,117200,117200,117200,61
|
|
20240906,180000,1460520000,117200,117200,117200,117200,0
|
|
20240906,175900,1460520000,117200,117200,117200,117200,0
|
|
20240906,175800,1460520000,117200,117200,117200,117200,0
|
|
20240906,175700,1460520000,117200,117200,117200,117200,0
|
|
20240906,175600,1460520000,117200,117200,117200,117200,0
|
|
20240906,175500,1460520000,117200,117200,117200,117200,0
|
|
20240906,175400,1460520000,117200,117200,117200,117200,0
|
|
20240906,175300,1460520000,117200,117200,117200,117200,0
|
|
20240906,175200,1460520000,117200,117200,117200,117200,0
|
|
20240906,175100,1460520000,117200,117200,117200,117200,0
|
|
20240906,175000,1460520000,117200,117200,117200,117200,0
|
|
20240906,174900,1460520000,117200,117200,117200,117200,0
|
|
20240906,174800,1460520000,117200,117200,117200,117200,0
|
|
20240906,174700,1460520000,117200,117200,117200,117200,0
|
|
20240906,174600,1460520000,117200,117200,117200,117200,0
|
|
20240906,174500,1460520000,117200,117200,117200,117200,0
|
|
20240906,174400,1460520000,117200,117200,117200,117200,0
|
|
20240906,174300,1460520000,117200,117200,117200,117200,0
|
|
20240906,174200,1460520000,117200,117200,117200,117200,0
|
|
20240906,174100,1460520000,117200,117200,117200,117200,0
|
|
20240906,174000,1460520000,117200,117200,117200,117200,0
|
|
20240906,173900,1460520000,117200,117200,117200,117200,0
|
|
20240906,173800,1460520000,117200,117200,117200,117200,0
|
|
20240906,173700,1460520000,117200,117200,117200,117200,0
|
|
20240906,173600,1460520000,117200,117200,117200,117200,0
|
|
20240906,173500,1460520000,117200,117200,117200,117200,0
|
|
20240906,173400,1460520000,117200,117200,117200,117200,0
|
|
20240906,173300,1460520000,117200,117200,117200,117200,0
|
|
20240906,173200,1460520000,117200,117200,117200,117200,0
|
|
20240906,173100,1460520000,117200,117200,117200,117200,61
|
|
20240906,173000,1460520000,117200,117200,117200,117200,0
|
|
20240906,172900,1460520000,117200,117200,117200,117200,0
|
|
20240906,172800,1460520000,117200,117200,117200,117200,0
|
|
20240906,172700,1460520000,117200,117200,117200,117200,0
|
|
20240906,172600,1460520000,117200,117200,117200,117200,0
|
|
20240906,172500,1460520000,117200,117200,117200,117200,0
|
|
20240906,172400,1460520000,117200,117200,117200,117200,0
|
|
20240906,172300,1460520000,117200,117200,117200,117200,0
|
|
20240906,172200,1460520000,117200,117200,117200,117200,0
|
|
20240906,172100,1460520000,117200,117200,117200,117200,0
|
|
20240906,172000,1460520000,117200,117200,117200,117200,0
|
|
20240906,171900,1460520000,117200,117200,117200,117200,0
|
|
20240906,171800,1460520000,117200,117200,117200,117200,0
|
|
20240906,171700,1460520000,117200,117200,117200,117200,0
|
|
20240906,171600,1460520000,117200,117200,117200,117200,0
|
|
20240906,171500,1460520000,117200,117200,117200,117200,0
|
|
20240906,171400,1460520000,117200,117200,117200,117200,0
|
|
20240906,171300,1460520000,117200,117200,117200,117200,0
|
|
20240906,171200,1460520000,117200,117200,117200,117200,0
|
|
20240906,171100,1460520000,117200,117200,117200,117200,0
|
|
20240906,171000,1460520000,117200,117200,117200,117200,0
|
|
20240906,170900,1460520000,117200,117200,117200,117200,0
|
|
20240906,170800,1460520000,117200,117200,117200,117200,0
|
|
20240906,170700,1460520000,117200,117200,117200,117200,0
|
|
20240906,170600,1460520000,117200,117200,117200,117200,0
|
|
20240906,170500,1460520000,117200,117200,117200,117200,0
|
|
20240906,170400,1460520000,117200,117200,117200,117200,0
|
|
20240906,170300,1460520000,117200,117200,117200,117200,0
|
|
20240906,170200,1460520000,117200,117200,117200,117200,0
|
|
20240906,170100,1460520000,117200,117200,117200,117200,61
|
|
20240906,170000,1460520000,117200,117200,117200,117200,0
|
|
20240906,165900,1460520000,117200,117200,117200,117200,0
|
|
20240906,165800,1460520000,117200,117200,117200,117200,0
|
|
20240906,165700,1460520000,117200,117200,117200,117200,0
|
|
20240906,165600,1460520000,117200,117200,117200,117200,0
|
|
20240906,165500,1460520000,117200,117200,117200,117200,0
|
|
20240906,165400,1460520000,117200,117200,117200,117200,0
|
|
20240906,165300,1460520000,117200,117200,117200,117200,0
|
|
20240906,165200,1460520000,117200,117200,117200,117200,0
|
|
20240906,165100,1460520000,117200,117200,117200,117200,0
|
|
20240906,165000,1460520000,117200,117200,117200,117200,0
|
|
20240906,164900,1460520000,117200,117200,117200,117200,0
|
|
20240906,164800,1460520000,117200,117200,117200,117200,0
|
|
20240906,164700,1460520000,117200,117200,117200,117200,0
|
|
20240906,164600,1460520000,117200,117200,117200,117200,0
|
|
20240906,164500,1460520000,117200,117200,117200,117200,0
|
|
20240906,164400,1460520000,117200,117200,117200,117200,0
|
|
20240906,164300,1460520000,117200,117200,117200,117200,0
|
|
20240906,164200,1460520000,117200,117200,117200,117200,0
|
|
20240906,164100,1460520000,117200,117200,117200,117200,0
|
|
20240906,164000,1460520000,117200,117200,117200,117200,0
|
|
20240906,163900,1460520000,117200,117200,117200,117200,0
|
|
20240906,163800,1460520000,117200,117200,117200,117200,0
|
|
20240906,163700,1460520000,117200,117200,117200,117200,0
|
|
20240906,163600,1460520000,117200,117200,117200,117200,0
|
|
20240906,163500,1460520000,117200,117200,117200,117200,0
|
|
20240906,163400,1460520000,117200,117200,117200,117200,0
|
|
20240906,163300,1460520000,117200,117200,117200,117200,0
|
|
20240906,163200,1460520000,117200,117200,117200,117200,0
|
|
20240906,163100,1460520000,117200,117200,117200,117200,61
|
|
20240906,163000,1460520000,117200,117200,117200,117200,0
|
|
20240906,162900,1460520000,117200,117200,117200,117200,0
|
|
20240906,162800,1460520000,117200,117200,117200,117200,0
|
|
20240906,162700,1460520000,117200,117200,117200,117200,0
|
|
20240906,162600,1460520000,117200,117200,117200,117200,0
|
|
20240906,162500,1460520000,117200,117200,117200,117200,0
|
|
20240906,162400,1460520000,117200,117200,117200,117200,0
|
|
20240906,162300,1460520000,117200,117200,117200,117200,0
|
|
20240906,162200,1460520000,117200,117200,117200,117200,0
|
|
20240906,162100,1460520000,117200,117200,117200,117200,0
|
|
20240906,162000,1460520000,117200,117200,117200,117200,0
|
|
20240906,161900,1460520000,117200,117200,117200,117200,0
|
|
20240906,161800,1460520000,117200,117200,117200,117200,0
|
|
20240906,161700,1460520000,117200,117200,117200,117200,0
|
|
20240906,161600,1460520000,117200,117200,117200,117200,0
|
|
20240906,161500,1460520000,117200,117200,117200,117200,0
|
|
20240906,161400,1460520000,117200,117200,117200,117200,0
|
|
20240906,161300,1460520000,117200,117200,117200,117200,0
|
|
20240906,161200,1460520000,117200,117200,117200,117200,0
|
|
20240906,161100,1460520000,117200,117200,117200,117200,0
|
|
20240906,161000,1460520000,117200,117200,117200,117200,0
|
|
20240906,160900,1460520000,117200,117200,117200,117200,0
|
|
20240906,160800,1460520000,117200,117200,117200,117200,0
|
|
20240906,160700,1460520000,117200,117200,117200,117200,0
|
|
20240906,160600,1460520000,117200,117200,117200,117200,0
|
|
20240906,160500,1460520000,117200,117200,117200,117200,0
|
|
20240906,160400,1460520000,117200,117200,117200,117200,0
|
|
20240906,160300,1460520000,117200,117200,117200,117200,0
|
|
20240906,160200,1460520000,117200,117200,117200,117200,0
|
|
20240906,160100,1460520000,117200,117200,117200,117200,61
|
|
20240906,160000,1460520000,117200,117200,117200,117200,0
|
|
20240906,155900,1460520000,117200,117200,117200,117200,0
|
|
20240906,155800,1460520000,117200,117200,117200,117200,0
|
|
20240906,155700,1460520000,117200,117200,117200,117200,0
|
|
20240906,155600,1460520000,117200,117200,117200,117200,0
|
|
20240906,155500,1460520000,117200,117200,117200,117200,0
|
|
20240906,155400,1460520000,117200,117200,117200,117200,0
|
|
20240906,155300,1460520000,117200,117200,117200,117200,0
|
|
20240906,155200,1460520000,117200,117200,117200,117200,0
|
|
20240906,155100,1460520000,117200,117200,117200,117200,0
|
|
20240906,155000,1460520000,117200,117200,117200,117200,0
|
|
20240906,154900,1460520000,117200,117200,117200,117200,0
|
|
20240906,154800,1460520000,117200,117200,117200,117200,0
|
|
20240906,154700,1460520000,117200,117200,117200,117200,0
|
|
20240906,154600,1460520000,117200,117200,117200,117200,0
|
|
20240906,154500,1460520000,117200,117200,117200,117200,0
|
|
20240906,154400,1460520000,117200,117200,117200,117200,0
|
|
20240906,154300,1460520000,117200,117200,117200,117200,0
|
|
20240906,154200,1460520000,117200,117200,117200,117200,0
|
|
20240906,154100,1460520000,117200,117200,117200,117200,0
|
|
20240906,154000,1460520000,117200,117200,117200,117200,0
|
|
20240906,153900,1460520000,117200,117200,117200,117200,0
|
|
20240906,153800,1460520000,117200,117200,117200,117200,0
|
|
20240906,153700,1460520000,117200,117200,117200,117200,0
|
|
20240906,153600,1460520000,117200,117200,117200,117200,0
|
|
20240906,153500,1460520000,117200,117200,117200,117200,0
|
|
20240906,153400,1460520000,117200,117200,117200,117200,0
|
|
20240906,153300,1460520000,117200,117200,117200,117200,0
|
|
20240906,153200,1460520000,117200,117200,117200,117200,0
|
|
20240906,153100,1460520000,117200,117200,117200,117200,61
|
|
20240906,153000,1460520000,117200,117200,117200,117200,61
|
|
20240906,152900,1453370800,119000,119000,119000,119000,0
|
|
20240906,152800,1453370800,119000,119000,119000,119000,0
|
|
20240906,152700,1453370800,119000,119000,119000,119000,0
|
|
20240906,152600,1453370800,119000,119000,119000,119000,0
|
|
20240906,152500,1453370800,119000,119000,119000,119000,0
|
|
20240906,152400,1453370800,119000,119000,119000,119000,0
|
|
20240906,152300,1453370800,119000,119000,119000,119000,0
|
|
20240906,152200,1453370800,119000,119000,119000,119000,0
|
|
20240906,152100,1453370800,119000,119000,119000,119000,0
|
|
20240906,152000,1453370800,119000,119000,119000,119000,0
|
|
20240906,151900,1453370800,119000,117900,119000,117800,53
|
|
20240906,151800,1447120500,117800,117800,117800,117800,1
|
|
20240906,151700,1447002700,119100,119100,119200,117700,66
|
|
20240906,151600,1439197400,119200,119200,119200,119200,2
|
|
20240906,151500,1438959000,119200,119100,119200,117600,33
|
|
20240906,151400,1435030400,119200,119100,119200,119100,6
|
|
20240906,151300,1434315300,119200,119000,119200,119000,39
|
|
20240906,151200,1429670800,119100,119000,119100,119000,6
|
|
20240906,151100,1428956700,119000,119000,119100,119000,29
|
|
20240906,151000,1425505200,119100,117500,119100,117500,15
|
|
20240906,150900,1423721900,119200,119100,119200,119100,21
|
|
20240906,150800,1421218900,119100,117200,119100,117200,8
|
|
20240906,150700,1420268000,119100,119000,119100,118700,74
|
|
20240906,150600,1411470600,119000,119000,119000,119000,7
|
|
20240906,150500,1410637600,118100,119000,119100,118100,129
|
|
20240906,150400,1395335900,119100,119200,119200,119100,6
|
|
20240906,150300,1394621200,119200,119000,119200,118700,31
|
|
20240906,150200,1390937100,119000,118800,119000,118800,49
|
|
20240906,150100,1385111800,119100,119100,119100,119100,2
|
|
20240906,150000,1384873600,119100,119100,119100,118900,46
|
|
20240906,145900,1379395200,119100,118900,119100,118900,11
|
|
20240906,145800,1378086300,119000,119000,119000,119000,8
|
|
20240906,145700,1377134300,119000,119000,119000,118800,30
|
|
20240906,145600,1373566400,119000,119000,119000,118900,26
|
|
20240906,145500,1370474100,119100,118900,119100,118900,47
|
|
20240906,145400,1364876700,119000,119000,119000,119000,8
|
|
20240906,145300,1363924700,119000,118900,119000,118900,11
|
|
20240906,145200,1362615800,119000,118800,119000,118800,11
|
|
20240906,145100,1361307400,118900,118900,118900,118900,6
|
|
20240906,145000,1360594000,118900,118900,118900,118900,17
|
|
20240906,144900,1358572700,118800,119000,119100,118800,63
|
|
20240906,144800,1351078300,119000,118900,119000,118900,12
|
|
20240906,144700,1349650400,119000,118900,119000,118900,36
|
|
20240906,144600,1345369900,118900,118800,118900,118800,4
|
|
20240906,144500,1344894500,118900,118600,118900,118600,26
|
|
20240906,144400,1341807500,118700,118700,118700,118700,5
|
|
20240906,144300,1341214000,118700,118900,118900,118600,88
|
|
20240906,144200,1330768900,118900,119000,119000,118800,8
|
|
20240906,144100,1329817800,118800,118600,118800,118600,10
|
|
20240906,144000,1328631000,118700,118700,118900,118700,16
|
|
20240906,143900,1326731600,118600,118800,119000,118600,37
|
|
20240906,143800,1322335600,118800,118800,118800,118800,4
|
|
20240906,143700,1321860400,118800,118900,119000,118800,61
|
|
20240906,143600,1314609500,118900,118800,118900,118800,29
|
|
20240906,143500,1311161500,118900,118700,118900,118700,5
|
|
20240906,143400,1310567200,119000,118900,119000,118800,38
|
|
20240906,143300,1306048500,118900,118800,118900,118800,7
|
|
20240906,143200,1305216300,118900,119200,119200,118900,53
|
|
20240906,143100,1298908100,119100,119200,119200,119100,6
|
|
20240906,143000,1298193200,119200,119200,119200,119100,29
|
|
20240906,142900,1294736700,119200,119200,119200,119200,9
|
|
20240906,142800,1293663900,119200,119100,119200,119100,41
|
|
20240906,142700,1288777200,119100,119200,119200,119100,23
|
|
20240906,142600,1286035700,119200,119200,119200,119100,44
|
|
20240906,142500,1280791000,119100,118900,119200,118900,26
|
|
20240906,142400,1277695800,119000,119000,119100,118800,30
|
|
20240906,142300,1274126200,119000,119000,119100,118900,39
|
|
20240906,142200,1269485100,118900,119000,119100,118900,30
|
|
20240906,142100,1265915100,119200,118900,119200,118900,33
|
|
20240906,142000,1261986200,118900,119000,119000,118900,17
|
|
20240906,141900,1259964500,119000,119000,119100,119000,38
|
|
20240906,141800,1255439300,119100,119000,119200,119000,22
|
|
20240906,141700,1252818600,119000,119000,119100,119000,57
|
|
20240906,141600,1246033400,119000,119000,119000,118900,26
|
|
20240906,141500,1242939500,119100,119300,119300,119100,70
|
|
20240906,141400,1234594800,119300,119200,119300,119100,25
|
|
20240906,141300,1231614200,119200,119200,119300,119200,41
|
|
20240906,141200,1226726400,119200,119500,119500,119100,37
|
|
20240906,141100,1222315100,119500,119500,119500,119300,9
|
|
20240906,141000,1221240300,119500,119500,119500,119300,59
|
|
20240906,140900,1214190000,119500,119300,119500,119200,17
|
|
20240906,140800,1212161800,119300,119000,119300,119000,42
|
|
20240906,140700,1207158900,119200,119100,119500,119100,489
|
|
20240906,140600,1148859400,119100,119200,119200,119100,27
|
|
20240906,140500,1145643200,119200,119200,119200,119200,15
|
|
20240906,140400,1143855200,119100,119100,119200,118900,52
|
|
20240906,140300,1137667200,119200,119200,119200,119200,20
|
|
20240906,140200,1135283200,119200,119000,119200,119000,42
|
|
20240906,140100,1130283200,118900,118800,118900,118800,10
|
|
20240906,140000,1129095100,118700,118500,119100,118500,39
|
|
20240906,135900,1124463600,118500,118400,118500,118400,28
|
|
20240906,135800,1121147700,118500,118800,119100,118400,475
|
|
20240906,135700,1064650000,118800,118500,118800,118500,47
|
|
20240906,135600,1059073300,118700,118900,119000,118600,44
|
|
20240906,135500,1053846500,118900,118900,119000,118900,28
|
|
20240906,135400,1050515100,118900,119000,119000,118900,24
|
|
20240906,135300,1047660100,118900,118900,119000,118900,25
|
|
20240906,135200,1044685500,118900,118900,118900,118700,15
|
|
20240906,135100,1042902200,119000,119000,119200,119000,47
|
|
20240906,135000,1037304600,119000,119000,119000,119000,10
|
|
20240906,134900,1036114600,118900,119100,119200,118900,39
|
|
20240906,134800,1031470900,119100,119100,119100,119100,8
|
|
20240906,134700,1030518100,119100,119100,119100,119000,44
|
|
20240906,134600,1025277800,119100,119100,119100,119000,8
|
|
20240906,134500,1024325100,119100,119100,119100,119000,17
|
|
20240906,134400,1022300500,119100,119100,119100,119000,36
|
|
20240906,134300,1018013100,119100,119000,119100,119000,11
|
|
20240906,134200,1016703300,119000,118900,119000,118900,38
|
|
20240906,134100,1012181700,119000,119000,119000,119000,14
|
|
20240906,134000,1010515700,119000,118900,119000,118900,48
|
|
20240906,133900,1004807700,118900,118700,118900,118700,14
|
|
20240906,133800,1003143600,118800,118700,118800,118700,25
|
|
20240906,133700,1000173900,118700,118600,118700,118600,29
|
|
20240906,133600,996731700,118700,118600,118700,118600,26
|
|
20240906,133500,993647400,118500,118600,118600,118500,12
|
|
20240906,133400,992225300,118600,118400,118700,118400,36
|
|
20240906,133300,987958400,118400,118400,118400,118400,7
|
|
20240906,133200,987129600,118300,118200,118400,118200,15
|
|
20240906,133100,985353900,118100,118100,118100,118000,56
|
|
20240906,133000,978740900,118000,117900,118100,117900,15
|
|
20240906,132900,976970600,117900,117900,117900,117800,37
|
|
20240906,132800,972608600,117800,117700,117800,117700,8
|
|
20240906,132700,971666900,117600,117500,117600,117500,4
|
|
20240906,132600,971196800,117500,117600,117700,117300,37
|
|
20240906,132500,966855600,117500,118500,118500,117500,104
|
|
20240906,132400,954573300,118400,118400,118400,118400,1
|
|
20240906,132300,954454900,118600,118600,118600,118600,8
|
|
20240906,132200,953506100,118600,118600,118600,118600,8
|
|
20240906,132100,952557300,118600,118400,118600,118400,10
|
|
20240906,132000,951372900,118400,118400,118400,118400,7
|
|
20240906,131900,950544100,118400,118400,118400,118400,1
|
|
20240906,131800,950425700,118400,118200,118400,118200,9
|
|
20240906,131700,949360400,118200,118100,118200,118100,5
|
|
20240906,131600,948769800,118100,118100,118100,118100,2
|
|
20240906,131500,948533600,118100,118500,118500,118000,91
|
|
20240906,131400,937771600,118500,118500,118500,118500,8
|
|
20240906,131300,936823600,118500,118500,118500,118500,8
|
|
20240906,131200,935875600,118500,118500,118500,118500,14
|
|
20240906,131100,934216600,118500,118600,118600,118500,22
|
|
20240906,131000,931608500,118600,118600,118600,118600,8
|
|
20240906,130900,930659700,118600,118600,118600,118600,2
|
|
20240906,130800,930422500,118600,118600,118600,118600,15
|
|
20240906,130700,928643500,118600,118600,118600,118600,10
|
|
20240906,130600,927457500,118600,118600,118600,118600,2
|
|
20240906,130500,927220300,118400,118600,118700,118400,25
|
|
20240906,130400,924258100,118600,118700,118700,118600,16
|
|
20240906,130300,922360400,118800,118800,118800,118800,10
|
|
20240906,130200,921172400,118800,118600,118800,118600,3
|
|
20240906,130100,920816400,118400,118600,118600,118400,2
|
|
20240906,130000,920579400,118600,118600,118700,118600,28
|
|
20240906,125900,917257900,118600,118600,118600,118600,12
|
|
20240906,125800,915834700,118800,118800,119000,118800,32
|
|
20240906,125700,912032900,118800,118800,118800,118800,74
|
|
20240906,125600,903241700,118800,118800,118800,118800,3
|
|
20240906,125500,902885300,118800,118600,118800,118600,10
|
|
20240906,125400,901697900,118600,118600,118600,118600,2
|
|
20240906,125300,901460700,118600,118600,118600,118600,10
|
|
20240906,125200,900274700,118500,118600,118600,118500,3
|
|
20240906,125100,899919100,118600,118600,118600,118600,15
|
|
20240906,125000,898140100,118600,118600,118600,118600,8
|
|
20240906,124900,897191300,118600,118600,118600,118400,26
|
|
20240906,124800,894110300,118600,118700,118700,118500,36
|
|
20240906,124700,889840100,118400,118400,118400,118400,1
|
|
20240906,124600,889721700,118400,118400,118400,118400,10
|
|
20240906,124500,888537700,118400,118100,118400,118100,21
|
|
20240906,124400,886054600,118100,118100,118100,118100,1
|
|
20240906,124300,885936500,118100,118400,118400,118100,12
|
|
20240906,124200,884518100,118300,118200,118700,118200,29
|
|
20240906,124100,881086700,118100,118200,118200,118100,17
|
|
20240906,124000,879077400,118100,118000,118100,118000,8
|
|
20240906,123900,878133300,117900,118100,118100,117900,15
|
|
20240906,123800,876362800,118300,118200,118300,118200,15
|
|
20240906,123700,874589700,118200,118200,118200,118200,1
|
|
20240906,123600,874471500,118200,118200,118200,118200,12
|
|
20240906,123500,873053100,118200,118300,118300,118100,39
|
|
20240906,123400,868441900,118200,118200,118200,118200,1
|
|
20240906,123300,868323700,118200,118200,118200,118200,8
|
|
20240906,123200,867378100,118200,118500,118800,118200,95
|
|
20240906,123100,856125000,118500,118300,118500,118300,23
|
|
20240906,123000,853401100,118300,118300,118300,118300,8
|
|
20240906,122900,852454700,118300,118300,118300,118300,1
|
|
20240906,122800,852336400,118300,118000,118300,118000,5
|
|
20240906,122700,851745700,118100,118100,118100,118100,8
|
|
20240906,122600,850800900,118000,118000,118000,118000,0
|
|
20240906,122500,850800900,118000,117600,118000,117600,80
|
|
20240906,122400,841362500,117600,117600,117600,117600,1
|
|
20240906,122300,841244900,117600,117600,117600,117600,1
|
|
20240906,122200,841127300,117500,117500,117500,117500,0
|
|
20240906,122100,841127300,117500,117500,117500,117500,3
|
|
20240906,122000,840774800,117500,117300,117500,117300,38
|
|
20240906,121900,836317000,117300,117300,117300,117300,1
|
|
20240906,121800,836199700,117300,117300,117300,117300,9
|
|
20240906,121700,835144000,117500,117500,117500,117500,1
|
|
20240906,121600,835026500,117600,117600,117600,117600,39
|
|
20240906,121500,830440100,117400,117400,117400,117300,124
|
|
20240906,121400,815883800,117300,117300,117300,117300,3
|
|
20240906,121300,815531900,117300,117300,117300,117300,23
|
|
20240906,121200,812834000,117200,117100,117200,117100,45
|
|
20240906,121100,807561900,117100,117100,117100,117100,3
|
|
20240906,121000,807210600,117000,116800,117100,116800,9
|
|
20240906,120900,806158200,116800,116600,116800,116600,2
|
|
20240906,120800,805924800,116700,116400,116800,116400,108
|
|
20240906,120700,793325700,116500,116500,116500,116500,3
|
|
20240906,120600,792976200,116500,116500,116500,116500,1
|
|
20240906,120500,792859700,116500,116400,116500,116400,3
|
|
20240906,120400,792510400,116400,116400,116400,116400,3
|
|
20240906,120300,792161200,116400,116200,116400,116200,68
|
|
20240906,120200,784250400,116000,115800,116200,115800,124
|
|
20240906,120100,769866800,115800,115800,115800,115800,0
|
|
20240906,120000,769866800,115800,115800,115800,115800,3
|
|
20240906,115900,769519400,115800,115900,115900,115800,20
|
|
20240906,115800,767203300,115800,115900,116000,115800,7
|
|
20240906,115700,766392200,115900,116000,116000,115900,6
|
|
20240906,115600,765696500,115900,115900,116000,115900,44
|
|
20240906,115500,760595700,115700,115700,115900,115700,53
|
|
20240906,115400,754457900,115700,115800,115800,115700,5
|
|
20240906,115300,753879300,115600,115800,115800,115600,5
|
|
20240906,115200,753300900,115700,115800,115800,115600,72
|
|
20240906,115100,744973300,115600,115700,115800,115600,40
|
|
20240906,115000,740345600,115700,115800,115800,115700,21
|
|
20240906,114900,737914100,115700,115800,115800,115700,13
|
|
20240906,114800,736409100,115800,115900,115900,115800,5
|
|
20240906,114700,735830000,115800,115800,116000,115800,38
|
|
20240906,114600,731429400,116000,116100,116100,115900,28
|
|
20240906,114500,728181700,116100,115900,116100,115900,31
|
|
20240906,114400,724585100,116000,116000,116000,115800,34
|
|
20240906,114300,720642000,115900,115800,115900,115800,36
|
|
20240906,114200,716470000,115900,115700,115900,115700,27
|
|
20240906,114100,713341500,115800,115700,115800,115700,13
|
|
20240906,114000,711836400,115800,115600,115800,115600,185
|
|
20240906,113900,690417000,115600,115700,115700,115600,20
|
|
20240906,113800,688104000,115800,115700,115800,115700,12
|
|
20240906,113700,686715500,115800,115800,115800,115800,6
|
|
20240906,113600,686020700,115900,115900,115900,115800,9
|
|
20240906,113500,684978200,115900,115900,115900,115900,16
|
|
20240906,113400,683123800,116000,115900,116000,115900,15
|
|
20240906,113300,681384600,116000,116100,116100,116000,39
|
|
20240906,113200,676860500,116100,116000,116100,116000,6
|
|
20240906,113100,676164300,116100,115900,116100,115900,25
|
|
20240906,113000,673263700,115800,115800,115900,115800,38
|
|
20240906,112900,668863200,115700,116000,116000,115700,57
|
|
20240906,112800,662261700,116000,116000,116000,116000,112
|
|
20240906,112700,649269700,116000,116000,116100,116000,11
|
|
20240906,112600,647993400,116100,116200,116200,116100,28
|
|
20240906,112500,644742500,116200,116200,116200,116100,20
|
|
20240906,112400,642418900,116200,116200,116200,116200,3
|
|
20240906,112300,642070300,116300,116300,116300,116100,8
|
|
20240906,112200,641140700,116300,116300,116400,116300,19
|
|
20240906,112100,638930100,116300,116500,116500,116200,23
|
|
20240906,112000,636254700,116500,116500,116500,116500,0
|
|
20240906,111900,636254700,116500,116600,116600,116500,13
|
|
20240906,111800,634739800,116500,116500,116600,116500,39
|
|
20240906,111700,630196000,116600,116600,116600,116600,1
|
|
20240906,111600,630079400,116600,116600,116600,116600,3
|
|
20240906,111500,629729600,116700,116700,116700,116700,11
|
|
20240906,111400,628445900,116700,116700,116700,116700,1
|
|
20240906,111300,628329200,116500,116800,116800,116500,6
|
|
20240906,111200,627629200,116800,116900,116900,116800,25
|
|
20240906,111100,624707200,117000,117100,117100,117000,9
|
|
20240906,111000,623653600,117200,117200,117200,117200,1
|
|
20240906,110900,623536400,117200,117300,117300,117200,17
|
|
20240906,110800,621543100,117100,116900,117100,116800,73
|
|
20240906,110700,613005900,116900,116400,116900,116300,122
|
|
20240906,110600,598795100,116500,116400,116500,116400,34
|
|
20240906,110500,594837400,116500,116400,116500,116400,53
|
|
20240906,110400,588667000,116300,116100,116300,116100,70
|
|
20240906,110300,580534000,116100,116100,116100,116100,0
|
|
20240906,110200,580534000,116100,116100,116100,116100,21
|
|
20240906,110100,578095900,116100,116400,116400,116100,7
|
|
20240906,110000,577282000,116300,116600,116700,116300,69
|
|
20240906,105900,569253800,116500,116500,116500,116500,0
|
|
20240906,105800,569253800,116500,116500,116500,116400,81
|
|
20240906,105700,559820800,116500,116400,116500,116400,34
|
|
20240906,105600,555862700,116500,116500,116500,116500,9
|
|
20240906,105500,554814200,116500,116700,116700,116500,2
|
|
20240906,105400,554581000,116700,116500,116700,116500,3
|
|
20240906,105300,554231300,116500,116300,116500,116200,56
|
|
20240906,105200,547721200,116300,116300,116300,116300,11
|
|
20240906,105100,546441900,116300,116500,116500,116300,14
|
|
20240906,105000,544811300,116300,116100,116300,116100,33
|
|
20240906,104900,540979800,116100,116100,116100,116100,1
|
|
20240906,104800,540863700,116200,116000,116200,116000,36
|
|
20240906,104700,536687500,116200,116200,116200,116200,0
|
|
20240906,104600,536687500,116200,116100,116200,116100,151
|
|
20240906,104500,519152800,116200,116200,116200,116200,0
|
|
20240906,104400,519152800,116200,116200,116200,116200,1
|
|
20240906,104300,519036600,116500,116100,116500,116000,125
|
|
20240906,104200,504496100,116200,116200,116200,116200,9
|
|
20240906,104100,503450300,116200,116200,116200,116200,10
|
|
20240906,104000,502288300,116300,116300,116300,116300,21
|
|
20240906,103900,499846000,116300,116300,116300,116300,10
|
|
20240906,103800,498683000,116300,116300,116300,116300,34
|
|
20240906,103700,494728800,116500,116400,116500,116400,18
|
|
20240906,103600,492633500,116400,116400,116400,116400,14
|
|
20240906,103500,491003900,116500,116500,116500,116500,1
|
|
20240906,103400,490887400,116400,116400,116400,116400,38
|
|
20240906,103300,486464200,116600,116600,116600,116600,7
|
|
20240906,103200,485648000,116600,116700,116700,116500,34
|
|
20240906,103100,481686600,116700,116900,116900,116700,14
|
|
20240906,103000,480052400,117000,117000,117000,117000,0
|
|
20240906,102900,480052400,117000,116800,117000,116800,55
|
|
20240906,102800,473626200,116800,116700,116800,116700,8
|
|
20240906,102700,472691900,116600,116700,116700,116600,34
|
|
20240906,102600,468727300,116700,116600,116700,116600,10
|
|
20240906,102500,467561000,116600,116600,116600,116600,25
|
|
20240906,102400,464646000,116800,116600,116800,116600,41
|
|
20240906,102300,459864500,116800,116800,116800,116800,8
|
|
20240906,102200,458930100,116800,116800,116800,116800,3
|
|
20240906,102100,458579700,116700,116500,116700,116500,52
|
|
20240906,102000,452514600,116500,116600,116600,116500,34
|
|
20240906,101900,448553300,116600,116600,116600,116600,7
|
|
20240906,101800,447737100,116600,116700,116700,116600,8
|
|
20240906,101700,446804100,116700,116700,116700,116700,9
|
|
20240906,101600,445753800,116800,116700,116800,116700,2
|
|
20240906,101500,445520300,116700,116900,116900,116700,43
|
|
20240906,101400,440501800,116800,116800,116800,116800,42
|
|
20240906,101300,435596200,116800,116800,116800,116800,13
|
|
20240906,101200,434077800,117000,116800,117000,116800,8
|
|
20240906,101100,433142800,116700,116800,116800,116600,45
|
|
20240906,101000,427894100,116800,116800,116800,116800,36
|
|
20240906,100900,423689300,117000,116900,117000,116900,8
|
|
20240906,100800,422753700,117000,117200,117200,117000,31
|
|
20240906,100700,419126300,117100,117000,117100,117000,51
|
|
20240906,100600,413159200,117100,117400,117400,117000,143
|
|
20240906,100500,396422800,117400,117300,117400,117200,3
|
|
20240906,100400,396070900,117300,117600,117600,117300,22
|
|
20240906,100300,393485500,117600,117600,117600,117600,27
|
|
20240906,100200,390310300,117700,117700,117700,117700,1
|
|
20240906,100100,390192600,117700,117800,117800,117700,21
|
|
20240906,100000,387720700,117800,117700,117800,117700,19
|
|
20240906,095900,385483700,117600,117600,117600,117600,32
|
|
20240906,095800,381720500,117600,117600,117600,117600,0
|
|
20240906,095700,381720500,117600,117700,117800,117600,38
|
|
20240906,095600,377250900,117700,117700,117700,117700,31
|
|
20240906,095500,373602200,117700,117700,117700,117700,0
|
|
20240906,095400,373602200,117700,117800,117800,117700,82
|
|
20240906,095300,363945800,117700,117700,117700,117700,5
|
|
20240906,095200,363357300,117800,117900,117900,117800,27
|
|
20240906,095100,360176500,118000,117900,118000,117900,7
|
|
20240906,095000,359350600,117700,117800,117900,117700,42
|
|
20240906,094900,354405900,117800,117800,117800,117800,34
|
|
20240906,094800,350400700,117800,117800,117800,117800,20
|
|
20240906,094700,348044700,117800,118000,118000,117800,59
|
|
20240906,094600,341094100,118000,118000,118000,118000,0
|
|
20240906,094500,341094100,118000,118000,118000,118000,200
|
|
20240906,094400,317494100,118100,118400,118400,118100,380
|
|
20240906,094300,272538000,118400,118500,118500,118400,33
|
|
20240906,094200,268630600,118400,118400,118400,118400,40
|
|
20240906,094100,263894600,118300,118400,118400,118300,12
|
|
20240906,094000,262474800,118400,118500,118500,118300,34
|
|
20240906,093900,258451800,118400,118400,118400,118400,0
|
|
20240906,093800,258451800,118400,118300,118400,118300,49
|
|
20240906,093700,252653600,118400,118400,118400,118400,25
|
|
20240906,093600,249693600,118300,118200,118300,118100,34
|
|
20240906,093500,245677600,118100,118500,118500,118100,643
|
|
20240906,093400,169540500,118700,118700,118700,118700,3
|
|
20240906,093300,169184400,118500,118700,118800,118500,41
|
|
20240906,093200,164323200,118700,118500,118700,118500,46
|
|
20240906,093100,158870000,118500,118500,118500,118500,1
|
|
20240906,093000,158751500,118500,118200,118500,118100,60
|
|
20240906,092900,151650900,118200,118700,118700,118200,41
|
|
20240906,092800,146801700,118200,118200,118200,118200,32
|
|
20240906,092700,143019300,118500,118500,118500,118500,0
|
|
20240906,092600,143019300,118500,118800,118800,118500,44
|
|
20240906,092500,137802700,118500,118500,118500,118500,0
|
|
20240906,092400,137802700,118500,118500,118500,118100,190
|
|
20240906,092300,115309600,118500,118600,118900,118500,439
|
|
20240906,092200,63270300,118900,118900,118900,118900,8
|
|
20240906,092100,62319100,118900,118700,118900,118500,92
|
|
20240906,092000,51404900,118700,118700,118700,118700,0
|
|
20240906,091900,51404900,118700,119100,119100,118700,40
|
|
20240906,091800,46651000,119000,119000,119000,119000,14
|
|
20240906,091700,44985000,119200,119500,119500,119200,30
|
|
20240906,091600,41407800,119500,119700,119700,119500,40
|
|
20240906,091500,36626200,120000,120000,120000,120000,2
|
|
20240906,091400,36386200,120000,120300,120300,119900,23
|
|
20240906,091300,33626300,120300,120700,120700,120300,35
|
|
20240906,091200,29406600,120700,121000,121000,120700,55
|
|
20240906,091100,22756100,120700,121200,121200,120700,18
|
|
20240906,091000,20579500,121000,121300,121300,121000,48
|
|
20240906,090900,14762600,121300,121500,121500,121200,35
|
|
20240906,090800,10511200,121700,121700,121700,121700,0
|
|
20240906,090700,10511200,121700,121900,121900,121700,48
|
|
20240906,090600,4662000,123400,123400,123400,123400,0
|
|
20240906,090500,4662000,123400,123400,123400,123400,17
|
|
20240906,090400,2564200,123400,123400,123400,123400,0
|
|
20240906,090300,2564200,123400,123400,123400,123400,0
|
|
20240906,090200,2564200,123400,123400,123400,123400,0
|
|
20240906,090100,2564200,123400,123400,123400,123400,0
|
|
20240906,090000,2564200,123400,121800,123400,121800,21
|