574 lines
32 KiB
CSV
574 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,183100,1127625400,120000,120000,120000,120000,82
|
|
20240909,183000,1127625400,120000,120000,120000,120000,0
|
|
20240909,182900,1127625400,120000,120000,120000,120000,0
|
|
20240909,182800,1127625400,120000,120000,120000,120000,0
|
|
20240909,182700,1127625400,120000,120000,120000,120000,0
|
|
20240909,182600,1127625400,120000,120000,120000,120000,0
|
|
20240909,182500,1127625400,120000,120000,120000,120000,0
|
|
20240909,182400,1127625400,120000,120000,120000,120000,0
|
|
20240909,182300,1127625400,120000,120000,120000,120000,0
|
|
20240909,182200,1127625400,120000,120000,120000,120000,0
|
|
20240909,182100,1127625400,120000,120000,120000,120000,0
|
|
20240909,182000,1127625400,120000,120000,120000,120000,0
|
|
20240909,181900,1127625400,120000,120000,120000,120000,0
|
|
20240909,181800,1127625400,120000,120000,120000,120000,0
|
|
20240909,181700,1127625400,120000,120000,120000,120000,0
|
|
20240909,181600,1127625400,120000,120000,120000,120000,0
|
|
20240909,181500,1127625400,120000,120000,120000,120000,0
|
|
20240909,181400,1127625400,120000,120000,120000,120000,0
|
|
20240909,181300,1127625400,120000,120000,120000,120000,0
|
|
20240909,181200,1127625400,120000,120000,120000,120000,0
|
|
20240909,181100,1127625400,120000,120000,120000,120000,0
|
|
20240909,181000,1127625400,120000,120000,120000,120000,0
|
|
20240909,180900,1127625400,120000,120000,120000,120000,0
|
|
20240909,180800,1127625400,120000,120000,120000,120000,0
|
|
20240909,180700,1127625400,120000,120000,120000,120000,0
|
|
20240909,180600,1127625400,120000,120000,120000,120000,0
|
|
20240909,180500,1127625400,120000,120000,120000,120000,0
|
|
20240909,180400,1127625400,120000,120000,120000,120000,0
|
|
20240909,180300,1127625400,120000,120000,120000,120000,0
|
|
20240909,180200,1127625400,120000,120000,120000,120000,0
|
|
20240909,180100,1127625400,120000,120000,120000,120000,82
|
|
20240909,180000,1127625400,120000,120000,120000,120000,0
|
|
20240909,175900,1127625400,120000,120000,120000,120000,0
|
|
20240909,175800,1127625400,120000,120000,120000,120000,0
|
|
20240909,175700,1127625400,120000,120000,120000,120000,0
|
|
20240909,175600,1127625400,120000,120000,120000,120000,0
|
|
20240909,175500,1127625400,120000,120000,120000,120000,0
|
|
20240909,175400,1127625400,120000,120000,120000,120000,0
|
|
20240909,175300,1127625400,120000,120000,120000,120000,0
|
|
20240909,175200,1127625400,120000,120000,120000,120000,0
|
|
20240909,175100,1127625400,120000,120000,120000,120000,0
|
|
20240909,175000,1127625400,120000,120000,120000,120000,0
|
|
20240909,174900,1127625400,120000,120000,120000,120000,0
|
|
20240909,174800,1127625400,120000,120000,120000,120000,0
|
|
20240909,174700,1127625400,120000,120000,120000,120000,0
|
|
20240909,174600,1127625400,120000,120000,120000,120000,0
|
|
20240909,174500,1127625400,120000,120000,120000,120000,0
|
|
20240909,174400,1127625400,120000,120000,120000,120000,0
|
|
20240909,174300,1127625400,120000,120000,120000,120000,0
|
|
20240909,174200,1127625400,120000,120000,120000,120000,0
|
|
20240909,174100,1127625400,120000,120000,120000,120000,0
|
|
20240909,174000,1127625400,120000,120000,120000,120000,0
|
|
20240909,173900,1127625400,120000,120000,120000,120000,0
|
|
20240909,173800,1127625400,120000,120000,120000,120000,0
|
|
20240909,173700,1127625400,120000,120000,120000,120000,0
|
|
20240909,173600,1127625400,120000,120000,120000,120000,0
|
|
20240909,173500,1127625400,120000,120000,120000,120000,0
|
|
20240909,173400,1127625400,120000,120000,120000,120000,0
|
|
20240909,173300,1127625400,120000,120000,120000,120000,0
|
|
20240909,173200,1127625400,120000,120000,120000,120000,0
|
|
20240909,173100,1127625400,120000,120000,120000,120000,82
|
|
20240909,173000,1127625400,120000,120000,120000,120000,0
|
|
20240909,172900,1127625400,120000,120000,120000,120000,0
|
|
20240909,172800,1127625400,120000,120000,120000,120000,0
|
|
20240909,172700,1127625400,120000,120000,120000,120000,0
|
|
20240909,172600,1127625400,120000,120000,120000,120000,0
|
|
20240909,172500,1127625400,120000,120000,120000,120000,0
|
|
20240909,172400,1127625400,120000,120000,120000,120000,0
|
|
20240909,172300,1127625400,120000,120000,120000,120000,0
|
|
20240909,172200,1127625400,120000,120000,120000,120000,0
|
|
20240909,172100,1127625400,120000,120000,120000,120000,0
|
|
20240909,172000,1127625400,120000,120000,120000,120000,0
|
|
20240909,171900,1127625400,120000,120000,120000,120000,0
|
|
20240909,171800,1127625400,120000,120000,120000,120000,0
|
|
20240909,171700,1127625400,120000,120000,120000,120000,0
|
|
20240909,171600,1127625400,120000,120000,120000,120000,0
|
|
20240909,171500,1127625400,120000,120000,120000,120000,0
|
|
20240909,171400,1127625400,120000,120000,120000,120000,0
|
|
20240909,171300,1127625400,120000,120000,120000,120000,0
|
|
20240909,171200,1127625400,120000,120000,120000,120000,0
|
|
20240909,171100,1127625400,120000,120000,120000,120000,0
|
|
20240909,171000,1127625400,120000,120000,120000,120000,0
|
|
20240909,170900,1127625400,120000,120000,120000,120000,0
|
|
20240909,170800,1127625400,120000,120000,120000,120000,0
|
|
20240909,170700,1127625400,120000,120000,120000,120000,0
|
|
20240909,170600,1127625400,120000,120000,120000,120000,0
|
|
20240909,170500,1127625400,120000,120000,120000,120000,0
|
|
20240909,170400,1127625400,120000,120000,120000,120000,0
|
|
20240909,170300,1127625400,120000,120000,120000,120000,0
|
|
20240909,170200,1127625400,120000,120000,120000,120000,0
|
|
20240909,170100,1127625400,120000,120000,120000,120000,82
|
|
20240909,170000,1127625400,120000,120000,120000,120000,0
|
|
20240909,165900,1127625400,120000,120000,120000,120000,0
|
|
20240909,165800,1127625400,120000,120000,120000,120000,0
|
|
20240909,165700,1127625400,120000,120000,120000,120000,0
|
|
20240909,165600,1127625400,120000,120000,120000,120000,0
|
|
20240909,165500,1127625400,120000,120000,120000,120000,0
|
|
20240909,165400,1127625400,120000,120000,120000,120000,0
|
|
20240909,165300,1127625400,120000,120000,120000,120000,0
|
|
20240909,165200,1127625400,120000,120000,120000,120000,0
|
|
20240909,165100,1127625400,120000,120000,120000,120000,0
|
|
20240909,165000,1127625400,120000,120000,120000,120000,0
|
|
20240909,164900,1127625400,120000,120000,120000,120000,0
|
|
20240909,164800,1127625400,120000,120000,120000,120000,0
|
|
20240909,164700,1127625400,120000,120000,120000,120000,0
|
|
20240909,164600,1127625400,120000,120000,120000,120000,0
|
|
20240909,164500,1127625400,120000,120000,120000,120000,0
|
|
20240909,164400,1127625400,120000,120000,120000,120000,0
|
|
20240909,164300,1127625400,120000,120000,120000,120000,0
|
|
20240909,164200,1127625400,120000,120000,120000,120000,0
|
|
20240909,164100,1127625400,120000,120000,120000,120000,0
|
|
20240909,164000,1127625400,120000,120000,120000,120000,0
|
|
20240909,163900,1127625400,120000,120000,120000,120000,0
|
|
20240909,163800,1127625400,120000,120000,120000,120000,0
|
|
20240909,163700,1127625400,120000,120000,120000,120000,0
|
|
20240909,163600,1127625400,120000,120000,120000,120000,0
|
|
20240909,163500,1127625400,120000,120000,120000,120000,0
|
|
20240909,163400,1127625400,120000,120000,120000,120000,0
|
|
20240909,163300,1127625400,120000,120000,120000,120000,0
|
|
20240909,163200,1127625400,120000,120000,120000,120000,0
|
|
20240909,163100,1127625400,120000,120000,120000,120000,82
|
|
20240909,163000,1127625400,120000,120000,120000,120000,0
|
|
20240909,162900,1127625400,120000,120000,120000,120000,0
|
|
20240909,162800,1127625400,120000,120000,120000,120000,0
|
|
20240909,162700,1127625400,120000,120000,120000,120000,0
|
|
20240909,162600,1127625400,120000,120000,120000,120000,0
|
|
20240909,162500,1127625400,120000,120000,120000,120000,0
|
|
20240909,162400,1127625400,120000,120000,120000,120000,0
|
|
20240909,162300,1127625400,120000,120000,120000,120000,0
|
|
20240909,162200,1127625400,120000,120000,120000,120000,0
|
|
20240909,162100,1127625400,120000,120000,120000,120000,0
|
|
20240909,162000,1127625400,120000,120000,120000,120000,0
|
|
20240909,161900,1127625400,120000,120000,120000,120000,0
|
|
20240909,161800,1127625400,120000,120000,120000,120000,0
|
|
20240909,161700,1127625400,120000,120000,120000,120000,0
|
|
20240909,161600,1127625400,120000,120000,120000,120000,0
|
|
20240909,161500,1127625400,120000,120000,120000,120000,0
|
|
20240909,161400,1127625400,120000,120000,120000,120000,0
|
|
20240909,161300,1127625400,120000,120000,120000,120000,0
|
|
20240909,161200,1127625400,120000,120000,120000,120000,0
|
|
20240909,161100,1127625400,120000,120000,120000,120000,0
|
|
20240909,161000,1127625400,120000,120000,120000,120000,0
|
|
20240909,160900,1127625400,120000,120000,120000,120000,0
|
|
20240909,160800,1127625400,120000,120000,120000,120000,0
|
|
20240909,160700,1127625400,120000,120000,120000,120000,0
|
|
20240909,160600,1127625400,120000,120000,120000,120000,0
|
|
20240909,160500,1127625400,120000,120000,120000,120000,0
|
|
20240909,160400,1127625400,120000,120000,120000,120000,0
|
|
20240909,160300,1127625400,120000,120000,120000,120000,0
|
|
20240909,160200,1127625400,120000,120000,120000,120000,0
|
|
20240909,160100,1127625400,120000,120000,120000,120000,82
|
|
20240909,160000,1127625400,120000,120000,120000,120000,0
|
|
20240909,155900,1127625400,120000,120000,120000,120000,0
|
|
20240909,155800,1127625400,120000,120000,120000,120000,0
|
|
20240909,155700,1127625400,120000,120000,120000,120000,0
|
|
20240909,155600,1127625400,120000,120000,120000,120000,0
|
|
20240909,155500,1127625400,120000,120000,120000,120000,0
|
|
20240909,155400,1127625400,120000,120000,120000,120000,0
|
|
20240909,155300,1127625400,120000,120000,120000,120000,0
|
|
20240909,155200,1127625400,120000,120000,120000,120000,0
|
|
20240909,155100,1127625400,120000,120000,120000,120000,0
|
|
20240909,155000,1127625400,120000,120000,120000,120000,0
|
|
20240909,154900,1127625400,120000,120000,120000,120000,0
|
|
20240909,154800,1127625400,120000,120000,120000,120000,0
|
|
20240909,154700,1127625400,120000,120000,120000,120000,0
|
|
20240909,154600,1127625400,120000,120000,120000,120000,0
|
|
20240909,154500,1127625400,120000,120000,120000,120000,0
|
|
20240909,154400,1127625400,120000,120000,120000,120000,0
|
|
20240909,154300,1127625400,120000,120000,120000,120000,0
|
|
20240909,154200,1127625400,120000,120000,120000,120000,0
|
|
20240909,154100,1127625400,120000,120000,120000,120000,0
|
|
20240909,154000,1127625400,120000,120000,120000,120000,0
|
|
20240909,153900,1127625400,120000,120000,120000,120000,0
|
|
20240909,153800,1127625400,120000,120000,120000,120000,0
|
|
20240909,153700,1127625400,120000,120000,120000,120000,0
|
|
20240909,153600,1127625400,120000,120000,120000,120000,0
|
|
20240909,153500,1127625400,120000,120000,120000,120000,0
|
|
20240909,153400,1127625400,120000,120000,120000,120000,0
|
|
20240909,153300,1127625400,120000,120000,120000,120000,0
|
|
20240909,153200,1127625400,120000,120000,120000,120000,0
|
|
20240909,153100,1127625400,120000,120000,120000,120000,82
|
|
20240909,153000,1127625400,120000,120000,120000,120000,82
|
|
20240909,152900,1117785400,120300,120300,120300,120300,0
|
|
20240909,152800,1117785400,120300,120300,120300,120300,0
|
|
20240909,152700,1117785400,120300,120300,120300,120300,0
|
|
20240909,152600,1117785400,120300,120300,120300,120300,0
|
|
20240909,152500,1117785400,120300,120300,120300,120300,0
|
|
20240909,152400,1117785400,120300,120300,120300,120300,0
|
|
20240909,152300,1117785400,120300,120300,120300,120300,0
|
|
20240909,152200,1117785400,120300,120300,120300,120300,0
|
|
20240909,152100,1117785400,120300,120300,120300,120300,0
|
|
20240909,152000,1117785400,120300,120300,120300,120300,0
|
|
20240909,151900,1117785400,120300,120500,120500,120300,35
|
|
20240909,151800,1113570100,120500,120500,120500,120400,6
|
|
20240909,151700,1112847500,120400,120400,120400,120400,1
|
|
20240909,151600,1112727100,120500,120400,120500,120400,15
|
|
20240909,151500,1110920200,120400,120400,120500,120400,15
|
|
20240909,151400,1109113300,120400,120500,120500,120400,3
|
|
20240909,151300,1108752000,120500,120500,120500,120400,13
|
|
20240909,151200,1107185900,120500,120500,120500,120500,7
|
|
20240909,151100,1106342400,120500,120500,120500,120500,0
|
|
20240909,151000,1106342400,120500,120400,120500,120400,9
|
|
20240909,150900,1105258700,120500,120500,120500,120500,6
|
|
20240909,150800,1104535700,120500,120500,120500,120500,7
|
|
20240909,150700,1103692200,120500,120500,120500,120500,2
|
|
20240909,150600,1103451200,120500,120500,120500,120500,1
|
|
20240909,150500,1103330700,120500,120400,120500,120400,8
|
|
20240909,150400,1102366800,120500,120500,120500,120500,2
|
|
20240909,150300,1102125800,120500,120500,120500,120500,1
|
|
20240909,150200,1102005300,120500,120500,120500,120500,10
|
|
20240909,150100,1100800300,120500,120500,120500,120500,1
|
|
20240909,150000,1100679800,120400,120400,120400,120400,2
|
|
20240909,145900,1100439000,120500,120500,120500,120500,0
|
|
20240909,145800,1100439000,120500,120500,120500,120500,1
|
|
20240909,145700,1100318500,120500,120500,120500,120500,1
|
|
20240909,145600,1100198000,120400,120400,120400,120400,0
|
|
20240909,145500,1100198000,120400,120400,120400,120400,11
|
|
20240909,145400,1098873600,120500,120700,120800,120500,120
|
|
20240909,145300,1084403800,120700,120700,120700,120700,1
|
|
20240909,145200,1084283100,120800,120700,120800,120700,19
|
|
20240909,145100,1081989700,120700,120700,120700,120700,1
|
|
20240909,145000,1081869000,120600,120600,120600,120600,1
|
|
20240909,144900,1081748400,120700,120600,120700,120600,10
|
|
20240909,144800,1080541500,120700,120700,120700,120700,1
|
|
20240909,144700,1080420800,120700,120700,120700,120700,0
|
|
20240909,144600,1080420800,120700,120700,120700,120700,9
|
|
20240909,144500,1079334500,120700,120700,120700,120700,1
|
|
20240909,144400,1079213800,120600,120600,120600,120600,12
|
|
20240909,144300,1077766600,120700,120500,120700,120500,69
|
|
20240909,144200,1069449800,120700,120700,120700,120700,1
|
|
20240909,144100,1069329100,120700,120700,120700,120700,0
|
|
20240909,144000,1069329100,120700,120700,120700,120700,9
|
|
20240909,143900,1068242800,120700,120300,120700,120300,305
|
|
20240909,143800,1031466800,120400,120400,120400,120400,2
|
|
20240909,143700,1031226000,120300,120400,120400,120300,10
|
|
20240909,143600,1030022100,120400,120400,120400,120400,1
|
|
20240909,143500,1029901700,120400,120400,120400,120400,6
|
|
20240909,143400,1029179300,120400,120400,120400,120400,2
|
|
20240909,143300,1028938500,120400,120400,120400,120400,0
|
|
20240909,143200,1028938500,120400,120300,120400,120300,2
|
|
20240909,143100,1028697800,120400,120400,120400,120400,9
|
|
20240909,143000,1027614200,120400,120400,120400,120400,1
|
|
20240909,142900,1027493800,120400,120400,120400,120400,1
|
|
20240909,142800,1027373400,120400,120500,120500,120400,33
|
|
20240909,142700,1023400100,120400,120400,120400,120400,1
|
|
20240909,142600,1023279700,120500,120500,120500,120400,6
|
|
20240909,142500,1022556800,120500,120500,120500,120500,9
|
|
20240909,142400,1021472300,120500,120500,120500,120500,1
|
|
20240909,142300,1021351800,120500,120500,120500,120500,1
|
|
20240909,142200,1021231300,120500,120500,120500,120500,1
|
|
20240909,142100,1021110800,120500,120500,120500,120400,11
|
|
20240909,142000,1019785400,120500,120500,120500,120500,1
|
|
20240909,141900,1019664900,120500,120500,120500,120500,15
|
|
20240909,141800,1017857400,120500,120500,120500,120500,5
|
|
20240909,141700,1017254900,120500,120500,120500,120500,1
|
|
20240909,141600,1017134400,120400,120300,120400,120300,5
|
|
20240909,141500,1016532500,120200,120300,120300,120200,9
|
|
20240909,141400,1015449900,120300,120300,120300,120300,1
|
|
20240909,141300,1015329600,120300,120300,120300,120300,1
|
|
20240909,141200,1015209300,120300,120300,120300,120300,0
|
|
20240909,141100,1015209300,120300,120300,120300,120300,1
|
|
20240909,141000,1015089000,120200,120300,120300,120200,2
|
|
20240909,140900,1014848500,120300,120300,120300,120300,0
|
|
20240909,140800,1014848500,120300,120300,120300,120300,20
|
|
20240909,140700,1012442500,120400,120400,120400,120400,1
|
|
20240909,140600,1012322100,120400,120400,120400,120400,0
|
|
20240909,140500,1012322100,120400,120400,120400,120400,1
|
|
20240909,140400,1012201700,120300,120500,120500,120300,29
|
|
20240909,140300,1008709800,120400,120500,120500,120400,8
|
|
20240909,140200,1007745900,120500,120400,120500,120400,2
|
|
20240909,140100,1007505000,120500,120500,120500,120500,2
|
|
20240909,140000,1007264000,120500,120400,120500,120400,4
|
|
20240909,135900,1006782100,120500,120400,120500,120400,2
|
|
20240909,135800,1006541200,120500,120500,120500,120500,9
|
|
20240909,135700,1005456700,120500,120500,120500,120500,1
|
|
20240909,135600,1005336200,120500,120500,120500,120500,1
|
|
20240909,135500,1005215700,120500,120500,120500,120500,8
|
|
20240909,135400,1004251700,120500,120400,120500,120400,2
|
|
20240909,135300,1004010800,120500,120500,120500,120500,1
|
|
20240909,135200,1003890300,120500,120500,120500,120500,0
|
|
20240909,135100,1003890300,120500,120500,120500,120500,8
|
|
20240909,135000,1002926300,120500,120500,120500,120500,4
|
|
20240909,134900,1002444300,120400,120400,120400,120400,0
|
|
20240909,134800,1002444300,120400,120400,120400,120300,9
|
|
20240909,134700,1001360800,120400,120400,120400,120400,1
|
|
20240909,134600,1001240400,120400,120400,120400,120400,0
|
|
20240909,134500,1001240400,120400,120300,120400,120300,6
|
|
20240909,134400,1000518500,120300,120300,120300,120300,1
|
|
20240909,134300,1000398200,120200,120200,120200,120200,1
|
|
20240909,134200,1000278000,120300,120300,120300,120300,30
|
|
20240909,134100,996669000,120300,120300,120300,120300,9
|
|
20240909,134000,995586300,120300,120300,120300,120300,0
|
|
20240909,133900,995586300,120300,120300,120300,120300,1
|
|
20240909,133800,995466000,120300,120300,120300,120200,15
|
|
20240909,133700,993661600,120300,120400,120400,120300,2
|
|
20240909,133600,993420900,120400,120400,120400,120400,6
|
|
20240909,133500,992698500,120400,120400,120400,120400,44
|
|
20240909,133400,987400900,120400,120400,120400,120400,3
|
|
20240909,133300,987039700,120400,120400,120400,120400,6
|
|
20240909,133200,986317300,120400,120400,120400,120400,2
|
|
20240909,133100,986076500,120400,120400,120400,120400,3
|
|
20240909,133000,985715300,120400,120400,120400,120400,7
|
|
20240909,132900,984872500,120400,120400,120400,120400,2
|
|
20240909,132800,984631700,120400,120400,120400,120400,3
|
|
20240909,132700,984270500,120400,120400,120400,120400,1
|
|
20240909,132600,984150100,120400,120400,120400,120400,12
|
|
20240909,132500,982705300,120400,120400,120400,120400,0
|
|
20240909,132400,982705300,120400,120400,120400,120400,2
|
|
20240909,132300,982464500,120400,120400,120400,120400,1
|
|
20240909,132200,982344100,120400,120400,120400,120400,8
|
|
20240909,132100,981380900,120400,120400,120400,120400,1
|
|
20240909,132000,981260500,120400,120400,120400,120400,2
|
|
20240909,131900,981019700,120400,120400,120400,120400,0
|
|
20240909,131800,981019700,120400,120400,120400,120400,8
|
|
20240909,131700,980056500,120400,120400,120400,120400,1
|
|
20240909,131600,979936100,120400,120400,120400,120400,1
|
|
20240909,131500,979815700,120400,120400,120400,120400,7
|
|
20240909,131400,978972900,120400,120400,120400,120400,1
|
|
20240909,131300,978852500,120300,120300,120300,120300,2
|
|
20240909,131200,978611900,120400,120400,120400,120400,1
|
|
20240909,131100,978491500,120300,120400,120400,120300,9
|
|
20240909,131000,977408000,120300,120300,120300,120300,18
|
|
20240909,130900,975242600,120300,120300,120300,120300,1
|
|
20240909,130800,975122300,120300,120300,120300,120300,6
|
|
20240909,130700,974400500,120300,120300,120300,120300,1
|
|
20240909,130600,974280200,120200,120200,120200,120200,1
|
|
20240909,130500,974160000,120100,120200,120200,120100,10
|
|
20240909,130400,972958500,120200,120200,120200,120200,1
|
|
20240909,130300,972838300,120200,120100,120200,120100,8
|
|
20240909,130200,971877200,120300,120300,120300,120300,0
|
|
20240909,130100,971877200,120300,120300,120300,120300,8
|
|
20240909,130000,970914800,120000,119900,120000,119900,4
|
|
20240909,125900,970435000,120000,120000,120000,120000,0
|
|
20240909,125800,970435000,120000,120000,120000,120000,2
|
|
20240909,125700,970195000,119900,120000,120000,119900,10
|
|
20240909,125600,968995200,120000,120000,120000,120000,0
|
|
20240909,125500,968995200,120000,119900,120000,119900,3
|
|
20240909,125400,968635400,119900,119900,119900,119900,7
|
|
20240909,125300,967796100,119900,119900,119900,119900,0
|
|
20240909,125200,967796100,119900,119900,119900,119900,1
|
|
20240909,125100,967676200,120000,120000,120000,120000,1
|
|
20240909,125000,967556200,120000,119900,120000,119900,13
|
|
20240909,124900,965996800,120000,120000,120000,120000,2
|
|
20240909,124800,965756800,120000,120000,120000,120000,1
|
|
20240909,124700,965636800,119900,119900,119900,119900,2
|
|
20240909,124600,965397000,119900,119900,119900,119900,7
|
|
20240909,124500,964557700,120000,120000,120000,120000,1
|
|
20240909,124400,964437700,120000,120000,120000,120000,0
|
|
20240909,124300,964437700,120000,119900,120000,119800,14
|
|
20240909,124200,962759100,120000,120000,120000,120000,2
|
|
20240909,124100,962519100,119900,119900,119900,119900,0
|
|
20240909,124000,962519100,119900,119900,119900,119900,6
|
|
20240909,123900,961799700,119900,119900,119900,119900,1
|
|
20240909,123800,961679800,119800,119800,119800,119800,0
|
|
20240909,123700,961679800,119800,119800,119800,119800,8
|
|
20240909,123600,960721400,119800,119800,119800,119800,1
|
|
20240909,123500,960601600,119800,119800,119800,119800,1
|
|
20240909,123400,960481800,119900,119900,119900,119900,1
|
|
20240909,123300,960361900,119700,119500,119700,119500,18
|
|
20240909,123200,958210100,119400,119400,119400,119400,0
|
|
20240909,123100,958210100,119400,119400,119400,119400,4
|
|
20240909,123000,957732500,119300,119400,119400,119300,4
|
|
20240909,122900,957255100,119300,119300,119300,119300,3
|
|
20240909,122800,956897200,119300,119300,119400,119300,7
|
|
20240909,122700,956062000,119300,119500,119500,119300,6
|
|
20240909,122600,955346000,119400,119300,119400,119300,8
|
|
20240909,122500,954391000,119400,119500,119500,119400,4
|
|
20240909,122400,953913200,119400,119400,119400,119400,15
|
|
20240909,122300,952122200,119600,119400,119600,119400,3
|
|
20240909,122200,951763800,119500,119600,119700,119500,7
|
|
20240909,122100,950926700,119600,119600,119700,119600,7
|
|
20240909,122000,950089400,119700,119600,119700,119600,16
|
|
20240909,121900,948175700,119400,119400,119500,119400,6
|
|
20240909,121800,947459200,119400,119400,119400,119400,4
|
|
20240909,121700,946981600,119500,119500,119500,119500,3
|
|
20240909,121600,946623100,119400,119400,119500,119400,10
|
|
20240909,121500,945428500,119400,119500,119500,119400,6
|
|
20240909,121400,944712000,119500,119400,119500,119400,3
|
|
20240909,121300,944353700,119400,119500,119500,119400,10
|
|
20240909,121200,943159100,119500,119400,119500,119400,4
|
|
20240909,121100,942681300,119600,119400,119600,119400,5
|
|
20240909,121000,942084100,119500,119500,119500,119400,10
|
|
20240909,120900,940889400,119400,119500,119500,119400,4
|
|
20240909,120800,940411600,119700,119400,119700,119400,6
|
|
20240909,120700,939694900,119400,119600,119600,119400,13
|
|
20240909,120600,938141500,119400,119500,119500,119400,4
|
|
20240909,120500,937663700,119700,119400,119700,119400,6
|
|
20240909,120400,936947000,119600,119700,119700,119400,8
|
|
20240909,120300,935990500,119500,119400,119500,119400,5
|
|
20240909,120200,935393300,119700,119400,119700,119400,5
|
|
20240909,120100,934796000,119500,119500,119500,119400,12
|
|
20240909,120000,933362200,119500,119500,119500,119500,2
|
|
20240909,115900,933123200,119600,119600,119600,119600,1
|
|
20240909,115800,933003600,119700,119500,119700,119500,25
|
|
20240909,115700,930013500,119400,119400,119400,119400,1
|
|
20240909,115600,929894100,119500,119500,119500,119500,1
|
|
20240909,115500,929774600,119500,119400,119500,119400,2
|
|
20240909,115400,929535700,119600,119600,119600,119600,0
|
|
20240909,115300,929535700,119600,119600,119600,119600,2
|
|
20240909,115200,929296500,119300,119500,119500,119300,9
|
|
20240909,115100,928221400,119500,119500,119500,119500,0
|
|
20240909,115000,928221400,119500,119500,119500,119500,7
|
|
20240909,114900,927384900,119600,119600,119600,119600,1
|
|
20240909,114800,927265300,119600,119600,119600,119600,0
|
|
20240909,114700,927265300,119600,119500,119600,119500,6
|
|
20240909,114600,926548200,119600,119500,119600,119500,6
|
|
20240909,114500,925831100,119500,119500,119500,119500,11
|
|
20240909,114400,924516600,119400,119500,119500,119400,2
|
|
20240909,114300,924277700,119500,119400,119500,119400,8
|
|
20240909,114200,923322400,119500,119500,119500,119500,0
|
|
20240909,114100,923322400,119500,119500,119500,119500,1
|
|
20240909,114000,923202900,119400,119500,119500,119400,6
|
|
20240909,113900,922486400,119500,119500,119500,119500,0
|
|
20240909,113800,922486400,119500,119500,119500,119500,0
|
|
20240909,113700,922486400,119500,119500,119500,119500,6
|
|
20240909,113600,921769400,119500,119500,119500,119500,5
|
|
20240909,113500,921171900,119400,119400,119400,119400,5
|
|
20240909,113400,920574900,119400,119400,119400,119400,25
|
|
20240909,113300,917589900,119500,119500,119500,119500,0
|
|
20240909,113200,917589900,119500,119500,119500,119500,5
|
|
20240909,113100,916992400,119400,119400,119400,119400,7
|
|
20240909,113000,916156600,119500,119500,119500,119500,0
|
|
20240909,112900,916156600,119500,119500,119500,119500,0
|
|
20240909,112800,916156600,119500,119500,119500,119500,3
|
|
20240909,112700,915798100,119500,119600,119600,119500,9
|
|
20240909,112600,914721900,119500,119500,119500,119500,1
|
|
20240909,112500,914602400,119500,119500,119500,119500,2
|
|
20240909,112400,914363400,119600,119600,119600,119600,13
|
|
20240909,112300,912808600,119700,119700,119700,119700,0
|
|
20240909,112200,912808600,119700,119700,119700,119700,0
|
|
20240909,112100,912808600,119700,119700,119700,119700,0
|
|
20240909,112000,912808600,119700,119700,119700,119700,7
|
|
20240909,111900,911970700,119800,119800,119800,119800,0
|
|
20240909,111800,911970700,119800,119800,119800,119800,6
|
|
20240909,111700,911251900,119900,119900,119900,119900,0
|
|
20240909,111600,911251900,119900,119900,119900,119900,1
|
|
20240909,111500,911132000,119200,119100,119200,119100,15
|
|
20240909,111400,909344500,119000,119000,119000,119000,0
|
|
20240909,111300,909344500,119000,119000,119000,119000,0
|
|
20240909,111200,909344500,119000,119000,119000,119000,0
|
|
20240909,111100,909344500,119000,119000,119000,119000,0
|
|
20240909,111000,909344500,119000,119000,119000,119000,0
|
|
20240909,110900,909344500,119000,119000,119000,119000,0
|
|
20240909,110800,909344500,119000,118700,119000,118700,91
|
|
20240909,110700,898529200,118800,118800,118800,118800,0
|
|
20240909,110600,898529200,118800,118800,118800,118800,6
|
|
20240909,110500,897816400,118800,118800,118800,118800,0
|
|
20240909,110400,897816400,118800,118800,118800,118800,0
|
|
20240909,110300,897816400,118800,118800,118800,118800,0
|
|
20240909,110200,897816400,118800,118800,118800,118800,18
|
|
20240909,110100,895678000,118600,118700,118700,118500,119
|
|
20240909,110000,881567500,118700,118700,118800,118700,18
|
|
20240909,105900,879430800,118900,118900,118900,118900,0
|
|
20240909,105800,879430800,118900,118900,118900,118900,7
|
|
20240909,105700,878598500,118700,118700,118700,118700,0
|
|
20240909,105600,878598500,118700,119100,119100,118700,6
|
|
20240909,105500,877884300,119100,119100,119100,119100,7
|
|
20240909,105400,877050600,118800,118800,118800,118800,0
|
|
20240909,105300,877050600,118800,119100,119100,118800,43
|
|
20240909,105200,871930800,119000,118900,119000,118900,11
|
|
20240909,105100,870622200,118900,118900,118900,118900,0
|
|
20240909,105000,870622200,118900,118800,118900,118800,22
|
|
20240909,104900,868008500,118800,118800,118800,118800,0
|
|
20240909,104800,868008500,118800,118800,118800,118800,0
|
|
20240909,104700,868008500,118800,118800,118800,118800,0
|
|
20240909,104600,868008500,118800,118800,118800,118800,6
|
|
20240909,104500,867295700,118800,118800,118800,118800,0
|
|
20240909,104400,867295700,118800,118800,118800,118800,30
|
|
20240909,104300,863731700,118800,118800,118800,118800,25
|
|
20240909,104200,860761700,118700,118900,118900,118700,4
|
|
20240909,104100,860286500,118900,118800,118900,118800,3
|
|
20240909,104000,859929900,118800,118800,118800,118800,11
|
|
20240909,103900,858623100,119000,119000,119000,119000,17
|
|
20240909,103800,856600100,119100,119100,119100,119100,0
|
|
20240909,103700,856600100,119100,118900,119100,118900,41
|
|
20240909,103600,851720400,119300,119300,119300,119300,2
|
|
20240909,103500,851481800,119300,119200,119300,119200,76
|
|
20240909,103400,842421000,119100,119300,119300,119100,91
|
|
20240909,103300,831566100,119700,120000,120000,119700,104
|
|
20240909,103200,819113200,120300,120400,120400,120300,63
|
|
20240909,103100,811529000,121500,121500,121500,121500,0
|
|
20240909,103000,811529000,121500,121500,121500,121500,0
|
|
20240909,102900,811529000,121500,121500,121500,121500,1
|
|
20240909,102800,811407500,121500,121600,121600,121200,79
|
|
20240909,102700,801824700,121500,121400,121600,121400,14
|
|
20240909,102600,800124500,121500,121600,121600,121500,42
|
|
20240909,102500,795018300,121500,121500,121600,121400,36
|
|
20240909,102400,790642600,121500,121600,121600,121400,86
|
|
20240909,102300,780191700,121600,121500,121600,121400,41
|
|
20240909,102200,775208800,121500,121500,121500,121400,33
|
|
20240909,102100,771199500,121500,121500,121500,121500,37
|
|
20240909,102000,766704000,121500,121500,121500,121400,54
|
|
20240909,101900,760145100,121500,121500,121500,121500,27
|
|
20240909,101800,756864600,121500,121500,121500,121300,49
|
|
20240909,101700,750913300,121400,121500,121500,121400,36
|
|
20240909,101600,746540300,121400,121500,121500,121400,48
|
|
20240909,101500,740710700,121500,121500,121500,121400,34
|
|
20240909,101400,736579900,121500,121400,121500,121400,36
|
|
20240909,101300,732208100,121400,121400,121400,121300,57
|
|
20240909,101200,725291500,121400,121100,121400,121100,53
|
|
20240909,101100,718863300,121400,121100,121500,121100,29
|
|
20240909,101000,715345700,121100,121300,121300,121100,46
|
|
20240909,100900,709771500,121400,121400,121400,121300,49
|
|
20240909,100800,703823000,121500,121500,121500,121400,35
|
|
20240909,100700,699570800,121200,122000,122000,121200,83
|
|
20240909,100600,689487100,122000,121600,122000,121200,88
|
|
20240909,100500,678788000,121400,121300,122000,121300,52
|
|
20240909,100400,672464900,121300,121200,121400,121200,51
|
|
20240909,100300,666280300,121200,121700,122300,121000,117
|
|
20240909,100200,652080400,121700,122200,122500,121700,176
|
|
20240909,100100,630570300,122200,122200,122200,122000,33
|
|
20240909,100000,626538700,122200,122400,122400,122100,53
|
|
20240909,095900,620063200,122400,121700,122400,121700,24
|
|
20240909,095800,617130100,121700,122200,122300,121700,108
|
|
20240909,095700,603956100,122100,122200,122200,122100,55
|
|
20240909,095600,597237800,122200,122200,122200,121900,44
|
|
20240909,095500,591868600,122200,122300,122400,122100,24
|
|
20240909,095400,588935000,122300,122200,122400,122000,36
|
|
20240909,095300,584536500,122400,122500,122500,121900,96
|
|
20240909,095200,572803700,122400,122500,122500,122300,28
|
|
20240909,095100,569375600,122500,122500,122600,122100,32
|
|
20240909,095000,565461400,122100,122100,122600,122000,58
|
|
20240909,094900,558369900,122100,122000,122600,121800,58
|
|
20240909,094800,551288800,121800,120900,122100,120900,72
|
|
20240909,094700,542518700,121400,122000,122000,118000,95
|
|
20240909,094600,531072100,121600,122400,122800,121600,215
|
|
20240909,094500,504788700,122500,122300,122800,122300,147
|
|
20240909,094400,486756100,122300,122100,122500,122000,421
|
|
20240909,094300,435337300,122100,122000,122100,121600,163
|
|
20240909,094200,415491000,122100,122000,122100,121900,41
|
|
20240909,094100,410488200,122000,122100,122100,122000,57
|
|
20240909,094000,403531400,122100,122100,122100,121900,72
|
|
20240909,093900,394746300,122000,122100,122500,121900,33
|
|
20240909,093800,390716400,121800,121900,122200,121400,167
|
|
20240909,093700,370404500,121900,122100,122100,121000,80
|
|
20240909,093600,360675000,122100,122400,122600,122100,127
|
|
20240909,093500,345149100,122500,122000,122600,122000,42
|
|
20240909,093400,340012800,121900,121900,121900,121100,165
|
|
20240909,093300,319970000,122000,122500,122800,121600,286
|
|
20240909,093200,284969200,122400,122300,122400,122200,457
|
|
20240909,093100,229082400,122300,122300,122300,122000,111
|
|
20240909,093000,215511300,122300,121800,122300,121800,222
|
|
20240909,092900,188448400,121800,121500,121800,121500,68
|
|
20240909,092800,180176900,121400,120500,121800,120500,706
|
|
20240909,092700,94667700,120500,120400,120500,120400,79
|
|
20240909,092600,85153900,120200,120000,120400,120000,164
|
|
20240909,092500,65458100,120000,120000,120000,120000,69
|
|
20240909,092400,57178100,120000,119900,120100,119900,49
|
|
20240909,092300,51297300,119800,119700,119800,119700,33
|
|
20240909,092200,47345500,119600,119600,119700,119600,17
|
|
20240909,092100,45311000,119700,119700,119700,119700,5
|
|
20240909,092000,44712500,119600,119000,119600,119000,3
|
|
20240909,091900,44354300,119700,119100,119700,119100,94
|
|
20240909,091800,33155900,119100,119000,119100,119000,23
|
|
20240909,091700,30418700,119000,118900,119000,118900,12
|
|
20240909,091600,28991000,118700,118700,118700,118700,0
|
|
20240909,091500,28991000,118700,118700,119200,118700,37
|
|
20240909,091400,24598100,118700,118700,118700,118700,23
|
|
20240909,091300,21868000,118600,118100,118600,118100,13
|
|
20240909,091200,20331700,118100,118100,118100,118100,0
|
|
20240909,091100,20331700,118100,117500,118100,117500,64
|
|
20240909,091000,12785500,117100,117100,117100,117100,0
|
|
20240909,090900,12785500,117100,117100,117100,117100,0
|
|
20240909,090800,12785500,117100,117100,117100,117100,0
|
|
20240909,090700,12785500,117100,117100,117100,117100,0
|
|
20240909,090600,12785500,117100,116700,117100,116700,26
|
|
20240909,090500,9747300,116600,116600,116600,116600,0
|
|
20240909,090400,9747300,116600,116600,116600,116600,21
|
|
20240909,090300,7298700,117200,117800,117800,117200,12
|
|
20240909,090200,5891700,117200,117800,117800,117200,17
|
|
20240909,090100,3896900,117900,117900,117900,117900,2
|
|
20240909,090000,3661100,118100,118100,118100,118100,31
|