574 lines
32 KiB
CSV
574 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240910,183100,1369403800,120800,120800,120800,120800,46
|
|
20240910,183000,1369403800,120800,120800,120800,120800,0
|
|
20240910,182900,1369403800,120800,120800,120800,120800,0
|
|
20240910,182800,1369403800,120800,120800,120800,120800,0
|
|
20240910,182700,1369403800,120800,120800,120800,120800,0
|
|
20240910,182600,1369403800,120800,120800,120800,120800,0
|
|
20240910,182500,1369403800,120800,120800,120800,120800,0
|
|
20240910,182400,1369403800,120800,120800,120800,120800,0
|
|
20240910,182300,1369403800,120800,120800,120800,120800,0
|
|
20240910,182200,1369403800,120800,120800,120800,120800,0
|
|
20240910,182100,1369403800,120800,120800,120800,120800,0
|
|
20240910,182000,1369403800,120800,120800,120800,120800,0
|
|
20240910,181900,1369403800,120800,120800,120800,120800,0
|
|
20240910,181800,1369403800,120800,120800,120800,120800,0
|
|
20240910,181700,1369403800,120800,120800,120800,120800,0
|
|
20240910,181600,1369403800,120800,120800,120800,120800,0
|
|
20240910,181500,1369403800,120800,120800,120800,120800,0
|
|
20240910,181400,1369403800,120800,120800,120800,120800,0
|
|
20240910,181300,1369403800,120800,120800,120800,120800,0
|
|
20240910,181200,1369403800,120800,120800,120800,120800,0
|
|
20240910,181100,1369403800,120800,120800,120800,120800,0
|
|
20240910,181000,1369403800,120800,120800,120800,120800,0
|
|
20240910,180900,1369403800,120800,120800,120800,120800,0
|
|
20240910,180800,1369403800,120800,120800,120800,120800,0
|
|
20240910,180700,1369403800,120800,120800,120800,120800,0
|
|
20240910,180600,1369403800,120800,120800,120800,120800,0
|
|
20240910,180500,1369403800,120800,120800,120800,120800,0
|
|
20240910,180400,1369403800,120800,120800,120800,120800,0
|
|
20240910,180300,1369403800,120800,120800,120800,120800,0
|
|
20240910,180200,1369403800,120800,120800,120800,120800,0
|
|
20240910,180100,1369403800,120800,120800,120800,120800,46
|
|
20240910,180000,1369403800,120800,120800,120800,120800,0
|
|
20240910,175900,1369403800,120800,120800,120800,120800,0
|
|
20240910,175800,1369403800,120800,120800,120800,120800,0
|
|
20240910,175700,1369403800,120800,120800,120800,120800,0
|
|
20240910,175600,1369403800,120800,120800,120800,120800,0
|
|
20240910,175500,1369403800,120800,120800,120800,120800,0
|
|
20240910,175400,1369403800,120800,120800,120800,120800,0
|
|
20240910,175300,1369403800,120800,120800,120800,120800,0
|
|
20240910,175200,1369403800,120800,120800,120800,120800,0
|
|
20240910,175100,1369403800,120800,120800,120800,120800,0
|
|
20240910,175000,1369403800,120800,120800,120800,120800,0
|
|
20240910,174900,1369403800,120800,120800,120800,120800,0
|
|
20240910,174800,1369403800,120800,120800,120800,120800,0
|
|
20240910,174700,1369403800,120800,120800,120800,120800,0
|
|
20240910,174600,1369403800,120800,120800,120800,120800,0
|
|
20240910,174500,1369403800,120800,120800,120800,120800,0
|
|
20240910,174400,1369403800,120800,120800,120800,120800,0
|
|
20240910,174300,1369403800,120800,120800,120800,120800,0
|
|
20240910,174200,1369403800,120800,120800,120800,120800,0
|
|
20240910,174100,1369403800,120800,120800,120800,120800,0
|
|
20240910,174000,1369403800,120800,120800,120800,120800,0
|
|
20240910,173900,1369403800,120800,120800,120800,120800,0
|
|
20240910,173800,1369403800,120800,120800,120800,120800,0
|
|
20240910,173700,1369403800,120800,120800,120800,120800,0
|
|
20240910,173600,1369403800,120800,120800,120800,120800,0
|
|
20240910,173500,1369403800,120800,120800,120800,120800,0
|
|
20240910,173400,1369403800,120800,120800,120800,120800,0
|
|
20240910,173300,1369403800,120800,120800,120800,120800,0
|
|
20240910,173200,1369403800,120800,120800,120800,120800,0
|
|
20240910,173100,1369403800,120800,120800,120800,120800,46
|
|
20240910,173000,1369403800,120800,120800,120800,120800,0
|
|
20240910,172900,1369403800,120800,120800,120800,120800,0
|
|
20240910,172800,1369403800,120800,120800,120800,120800,0
|
|
20240910,172700,1369403800,120800,120800,120800,120800,0
|
|
20240910,172600,1369403800,120800,120800,120800,120800,0
|
|
20240910,172500,1369403800,120800,120800,120800,120800,0
|
|
20240910,172400,1369403800,120800,120800,120800,120800,0
|
|
20240910,172300,1369403800,120800,120800,120800,120800,0
|
|
20240910,172200,1369403800,120800,120800,120800,120800,0
|
|
20240910,172100,1369403800,120800,120800,120800,120800,0
|
|
20240910,172000,1369403800,120800,120800,120800,120800,0
|
|
20240910,171900,1369403800,120800,120800,120800,120800,0
|
|
20240910,171800,1369403800,120800,120800,120800,120800,0
|
|
20240910,171700,1369403800,120800,120800,120800,120800,0
|
|
20240910,171600,1369403800,120800,120800,120800,120800,0
|
|
20240910,171500,1369403800,120800,120800,120800,120800,0
|
|
20240910,171400,1369403800,120800,120800,120800,120800,0
|
|
20240910,171300,1369403800,120800,120800,120800,120800,0
|
|
20240910,171200,1369403800,120800,120800,120800,120800,0
|
|
20240910,171100,1369403800,120800,120800,120800,120800,0
|
|
20240910,171000,1369403800,120800,120800,120800,120800,0
|
|
20240910,170900,1369403800,120800,120800,120800,120800,0
|
|
20240910,170800,1369403800,120800,120800,120800,120800,0
|
|
20240910,170700,1369403800,120800,120800,120800,120800,0
|
|
20240910,170600,1369403800,120800,120800,120800,120800,0
|
|
20240910,170500,1369403800,120800,120800,120800,120800,0
|
|
20240910,170400,1369403800,120800,120800,120800,120800,0
|
|
20240910,170300,1369403800,120800,120800,120800,120800,0
|
|
20240910,170200,1369403800,120800,120800,120800,120800,0
|
|
20240910,170100,1369403800,120800,120800,120800,120800,46
|
|
20240910,170000,1369403800,120800,120800,120800,120800,0
|
|
20240910,165900,1369403800,120800,120800,120800,120800,0
|
|
20240910,165800,1369403800,120800,120800,120800,120800,0
|
|
20240910,165700,1369403800,120800,120800,120800,120800,0
|
|
20240910,165600,1369403800,120800,120800,120800,120800,0
|
|
20240910,165500,1369403800,120800,120800,120800,120800,0
|
|
20240910,165400,1369403800,120800,120800,120800,120800,0
|
|
20240910,165300,1369403800,120800,120800,120800,120800,0
|
|
20240910,165200,1369403800,120800,120800,120800,120800,0
|
|
20240910,165100,1369403800,120800,120800,120800,120800,0
|
|
20240910,165000,1369403800,120800,120800,120800,120800,0
|
|
20240910,164900,1369403800,120800,120800,120800,120800,0
|
|
20240910,164800,1369403800,120800,120800,120800,120800,0
|
|
20240910,164700,1369403800,120800,120800,120800,120800,0
|
|
20240910,164600,1369403800,120800,120800,120800,120800,0
|
|
20240910,164500,1369403800,120800,120800,120800,120800,0
|
|
20240910,164400,1369403800,120800,120800,120800,120800,0
|
|
20240910,164300,1369403800,120800,120800,120800,120800,0
|
|
20240910,164200,1369403800,120800,120800,120800,120800,0
|
|
20240910,164100,1369403800,120800,120800,120800,120800,0
|
|
20240910,164000,1369403800,120800,120800,120800,120800,0
|
|
20240910,163900,1369403800,120800,120800,120800,120800,0
|
|
20240910,163800,1369403800,120800,120800,120800,120800,0
|
|
20240910,163700,1369403800,120800,120800,120800,120800,0
|
|
20240910,163600,1369403800,120800,120800,120800,120800,0
|
|
20240910,163500,1369403800,120800,120800,120800,120800,0
|
|
20240910,163400,1369403800,120800,120800,120800,120800,0
|
|
20240910,163300,1369403800,120800,120800,120800,120800,0
|
|
20240910,163200,1369403800,120800,120800,120800,120800,0
|
|
20240910,163100,1369403800,120800,120800,120800,120800,46
|
|
20240910,163000,1369403800,120800,120800,120800,120800,0
|
|
20240910,162900,1369403800,120800,120800,120800,120800,0
|
|
20240910,162800,1369403800,120800,120800,120800,120800,0
|
|
20240910,162700,1369403800,120800,120800,120800,120800,0
|
|
20240910,162600,1369403800,120800,120800,120800,120800,0
|
|
20240910,162500,1369403800,120800,120800,120800,120800,0
|
|
20240910,162400,1369403800,120800,120800,120800,120800,0
|
|
20240910,162300,1369403800,120800,120800,120800,120800,0
|
|
20240910,162200,1369403800,120800,120800,120800,120800,0
|
|
20240910,162100,1369403800,120800,120800,120800,120800,0
|
|
20240910,162000,1369403800,120800,120800,120800,120800,0
|
|
20240910,161900,1369403800,120800,120800,120800,120800,0
|
|
20240910,161800,1369403800,120800,120800,120800,120800,0
|
|
20240910,161700,1369403800,120800,120800,120800,120800,0
|
|
20240910,161600,1369403800,120800,120800,120800,120800,0
|
|
20240910,161500,1369403800,120800,120800,120800,120800,0
|
|
20240910,161400,1369403800,120800,120800,120800,120800,0
|
|
20240910,161300,1369403800,120800,120800,120800,120800,0
|
|
20240910,161200,1369403800,120800,120800,120800,120800,0
|
|
20240910,161100,1369403800,120800,120800,120800,120800,0
|
|
20240910,161000,1369403800,120800,120800,120800,120800,0
|
|
20240910,160900,1369403800,120800,120800,120800,120800,0
|
|
20240910,160800,1369403800,120800,120800,120800,120800,0
|
|
20240910,160700,1369403800,120800,120800,120800,120800,0
|
|
20240910,160600,1369403800,120800,120800,120800,120800,0
|
|
20240910,160500,1369403800,120800,120800,120800,120800,0
|
|
20240910,160400,1369403800,120800,120800,120800,120800,0
|
|
20240910,160300,1369403800,120800,120800,120800,120800,0
|
|
20240910,160200,1369403800,120800,120800,120800,120800,0
|
|
20240910,160100,1369403800,120800,120800,120800,120800,46
|
|
20240910,160000,1369403800,120800,120800,120800,120800,0
|
|
20240910,155900,1369403800,120800,120800,120800,120800,0
|
|
20240910,155800,1369403800,120800,120800,120800,120800,0
|
|
20240910,155700,1369403800,120800,120800,120800,120800,0
|
|
20240910,155600,1369403800,120800,120800,120800,120800,0
|
|
20240910,155500,1369403800,120800,120800,120800,120800,0
|
|
20240910,155400,1369403800,120800,120800,120800,120800,0
|
|
20240910,155300,1369403800,120800,120800,120800,120800,0
|
|
20240910,155200,1369403800,120800,120800,120800,120800,0
|
|
20240910,155100,1369403800,120800,120800,120800,120800,0
|
|
20240910,155000,1369403800,120800,120800,120800,120800,0
|
|
20240910,154900,1369403800,120800,120800,120800,120800,0
|
|
20240910,154800,1369403800,120800,120800,120800,120800,0
|
|
20240910,154700,1369403800,120800,120800,120800,120800,0
|
|
20240910,154600,1369403800,120800,120800,120800,120800,0
|
|
20240910,154500,1369403800,120800,120800,120800,120800,0
|
|
20240910,154400,1369403800,120800,120800,120800,120800,0
|
|
20240910,154300,1369403800,120800,120800,120800,120800,0
|
|
20240910,154200,1369403800,120800,120800,120800,120800,0
|
|
20240910,154100,1369403800,120800,120800,120800,120800,0
|
|
20240910,154000,1369403800,120800,120800,120800,120800,0
|
|
20240910,153900,1369403800,120800,120800,120800,120800,0
|
|
20240910,153800,1369403800,120800,120800,120800,120800,0
|
|
20240910,153700,1369403800,120800,120800,120800,120800,0
|
|
20240910,153600,1369403800,120800,120800,120800,120800,0
|
|
20240910,153500,1369403800,120800,120800,120800,120800,0
|
|
20240910,153400,1369403800,120800,120800,120800,120800,0
|
|
20240910,153300,1369403800,120800,120800,120800,120800,0
|
|
20240910,153200,1369403800,120800,120800,120800,120800,0
|
|
20240910,153100,1369403800,120800,120800,120800,120800,46
|
|
20240910,153000,1369403800,120800,120800,120800,120800,46
|
|
20240910,152900,1363847000,120600,120600,120600,120600,0
|
|
20240910,152800,1363847000,120600,120600,120600,120600,0
|
|
20240910,152700,1363847000,120600,120600,120600,120600,0
|
|
20240910,152600,1363847000,120600,120600,120600,120600,0
|
|
20240910,152500,1363847000,120600,120600,120600,120600,0
|
|
20240910,152400,1363847000,120600,120600,120600,120600,0
|
|
20240910,152300,1363847000,120600,120600,120600,120600,0
|
|
20240910,152200,1363847000,120600,120600,120600,120600,0
|
|
20240910,152100,1363847000,120600,120600,120600,120600,0
|
|
20240910,152000,1363847000,120600,120600,120600,120600,0
|
|
20240910,151900,1363847000,120600,120700,120700,120600,13
|
|
20240910,151800,1362278000,120700,120600,120700,120600,12
|
|
20240910,151700,1360830600,120600,120600,120600,120600,3
|
|
20240910,151600,1360468800,120600,120600,120600,120600,9
|
|
20240910,151500,1359383400,120600,120600,120600,120600,9
|
|
20240910,151400,1358298000,120600,120600,120600,120600,9
|
|
20240910,151300,1357212600,120600,120600,120600,120600,4
|
|
20240910,151200,1356730200,120500,120500,120500,120500,0
|
|
20240910,151100,1356730200,120500,120500,120500,120500,1
|
|
20240910,151000,1356609700,120500,120500,120500,120500,2
|
|
20240910,150900,1356368700,120600,120600,120600,120600,0
|
|
20240910,150800,1356368700,120600,120600,120600,120600,4
|
|
20240910,150700,1355886300,120400,120400,120400,120400,0
|
|
20240910,150600,1355886300,120400,120400,120400,120400,9
|
|
20240910,150500,1354802700,120400,120400,120400,120400,0
|
|
20240910,150400,1354802700,120400,120400,120400,120400,0
|
|
20240910,150300,1354802700,120400,120400,120400,120400,0
|
|
20240910,150200,1354802700,120400,120400,120400,120400,0
|
|
20240910,150100,1354802700,120400,120400,120400,120400,1
|
|
20240910,150000,1354682300,120500,120500,120500,120500,0
|
|
20240910,145900,1354682300,120500,120600,120600,120500,17
|
|
20240910,145800,1352632700,120500,120700,120700,120500,17
|
|
20240910,145700,1350582300,120700,120700,120700,120700,1
|
|
20240910,145600,1350461600,120600,120800,120800,120600,21
|
|
20240910,145500,1347926500,120700,120700,120800,120700,12
|
|
20240910,145400,1346478000,120800,120700,120800,120700,5
|
|
20240910,145300,1345874100,120700,120700,120700,120700,18
|
|
20240910,145200,1343701500,120600,120700,120700,120600,10
|
|
20240910,145100,1342495000,120700,120700,120700,120700,5
|
|
20240910,145000,1341891500,120700,120600,120700,120600,15
|
|
20240910,144900,1340081100,120600,120700,120700,120600,7
|
|
20240910,144800,1339236600,120700,120700,120700,120600,19
|
|
20240910,144700,1336944100,120600,120600,120600,120600,10
|
|
20240910,144600,1335738100,120700,120500,120700,120500,28
|
|
20240910,144500,1332363900,120400,120500,120600,120400,19
|
|
20240910,144400,1330074600,120400,120200,120400,120200,17
|
|
20240910,144300,1328031000,120300,120300,120300,120300,12
|
|
20240910,144200,1326587400,120300,120200,120300,120100,35
|
|
20240910,144100,1322380500,120200,120200,120200,120200,5
|
|
20240910,144000,1321779500,120200,120200,120200,120200,10
|
|
20240910,143900,1320577500,120200,120200,120200,120200,20
|
|
20240910,143800,1318173500,120200,120300,120300,120200,10
|
|
20240910,143700,1316970900,120300,120300,120300,120300,14
|
|
20240910,143600,1315286700,120300,120700,120700,120200,164
|
|
20240910,143500,1295558000,120600,120800,120800,120600,33
|
|
20240910,143400,1291572100,120700,120700,120700,120700,3
|
|
20240910,143300,1291210000,120700,120700,120700,120600,7
|
|
20240910,143200,1290365200,120700,120700,120700,120700,5
|
|
20240910,143100,1289761700,120700,120800,120900,120700,26
|
|
20240910,143000,1286621000,120800,120900,120900,120800,12
|
|
20240910,142900,1285170800,121000,121000,121000,121000,1
|
|
20240910,142800,1285049800,120900,120900,121000,120900,23
|
|
20240910,142700,1282268100,121000,121000,121000,121000,4
|
|
20240910,142600,1281784100,121000,121000,121000,121000,14
|
|
20240910,142500,1280090100,121000,120900,121000,120900,6
|
|
20240910,142400,1279364400,120900,120900,120900,120900,207
|
|
20240910,142300,1254338100,120900,120800,120900,120800,17
|
|
20240910,142200,1252283000,120800,120800,120800,120800,0
|
|
20240910,142100,1252283000,120800,120900,120900,120800,17
|
|
20240910,142000,1250229000,120800,120900,120900,120800,16
|
|
20240910,141900,1248294800,120900,120900,120900,120900,4
|
|
20240910,141800,1247811200,120800,120900,120900,120800,9
|
|
20240910,141700,1246723600,120800,120800,120800,120800,7
|
|
20240910,141600,1245878000,120900,120900,120900,120900,1
|
|
20240910,141500,1245757100,120800,120800,120800,120800,14
|
|
20240910,141400,1244065900,120800,120700,120900,120700,15
|
|
20240910,141300,1242254300,120800,120900,120900,120800,9
|
|
20240910,141200,1241166800,120900,120900,120900,120900,65
|
|
20240910,141100,1233308300,120900,120900,120900,120900,4
|
|
20240910,141000,1232824700,120800,120900,120900,120800,18
|
|
20240910,140900,1230649500,120900,120900,120900,120900,15
|
|
20240910,140800,1228836000,120900,120800,120900,120800,5
|
|
20240910,140700,1228231600,120800,120800,120800,120800,6
|
|
20240910,140600,1227506800,120800,120800,120800,120800,16
|
|
20240910,140500,1225574000,120800,120800,120800,120800,3
|
|
20240910,140400,1225211600,120800,120800,120800,120800,11
|
|
20240910,140300,1223882800,120800,120700,120800,120700,8
|
|
20240910,140200,1222916900,120700,120700,120700,120700,19
|
|
20240910,140100,1220623600,120900,120700,120900,120700,28
|
|
20240910,140000,1217243700,120700,120600,120700,120600,11
|
|
20240910,135900,1215916600,120700,120700,120700,120600,6
|
|
20240910,135800,1215192500,120700,120700,120700,120700,13
|
|
20240910,135700,1213623400,120600,120600,120600,120600,2
|
|
20240910,135600,1213382200,120700,120900,120900,120700,52
|
|
20240910,135500,1207100700,120900,120900,120900,120900,18
|
|
20240910,135400,1204924500,120900,120900,120900,120800,32
|
|
20240910,135300,1201056400,120900,121000,121000,120900,623
|
|
20240910,135200,1125675100,121000,121000,121000,121000,4
|
|
20240910,135100,1125191100,121000,121000,121000,121000,1
|
|
20240910,135000,1125070100,120900,120900,120900,120900,15
|
|
20240910,134900,1123256600,120900,121000,121000,120900,17
|
|
20240910,134800,1121201200,121000,121000,121000,121000,3
|
|
20240910,134700,1120838200,120900,121000,121000,120800,14
|
|
20240910,134600,1119145200,120900,120900,120900,120900,12
|
|
20240910,134500,1117694400,120900,121000,121000,120900,18
|
|
20240910,134400,1115517200,121000,120900,121000,120900,6
|
|
20240910,134300,1114791700,120900,120900,120900,120900,7
|
|
20240910,134200,1113945400,120900,120900,121000,120900,20
|
|
20240910,134100,1111526900,120900,120900,121000,120900,12
|
|
20240910,134000,1110075600,121000,120900,121000,120900,15
|
|
20240910,133900,1108261400,120900,121000,121000,120900,26
|
|
20240910,133800,1105117700,121000,121000,121000,120900,11
|
|
20240910,133700,1103787300,121000,121000,121000,121000,5
|
|
20240910,133600,1103182300,120900,120900,121000,120900,26
|
|
20240910,133500,1100038500,120900,120900,121000,120900,12
|
|
20240910,133400,1098587300,120900,121000,121000,120900,29
|
|
20240910,133300,1095079700,121000,121000,121000,121000,4
|
|
20240910,133200,1094595700,120900,121000,121000,120900,20
|
|
20240910,133100,1092177100,121000,121000,121000,120900,23
|
|
20240910,133000,1089395100,120900,121000,121000,120900,8
|
|
20240910,132900,1088427800,120900,120900,121000,120900,10
|
|
20240910,132800,1087218400,120900,121000,121000,120900,30
|
|
20240910,132700,1083590000,121000,121000,121000,120900,15
|
|
20240910,132600,1081775600,121000,121000,121000,121000,4
|
|
20240910,132500,1081291600,120900,120900,121000,120800,153
|
|
20240910,132400,1062794300,120900,120900,120900,120900,11
|
|
20240910,132300,1061464400,120900,120900,120900,120900,11
|
|
20240910,132200,1060134500,120900,120900,120900,120900,6
|
|
20240910,132100,1059409100,120900,120900,120900,120800,12
|
|
20240910,132000,1057958700,120900,120900,120900,120900,15
|
|
20240910,131900,1056145200,120900,120900,120900,120900,12
|
|
20240910,131800,1054694400,120800,120800,120900,120800,13
|
|
20240910,131700,1053123600,120900,120900,120900,120900,15
|
|
20240910,131600,1051310100,120800,120800,120800,120700,52
|
|
20240910,131500,1045028600,120800,120800,120800,120800,3
|
|
20240910,131400,1044666200,120800,120700,120800,120700,20
|
|
20240910,131300,1042250800,120800,120800,120800,120800,4
|
|
20240910,131200,1041767600,120800,120800,120800,120800,16
|
|
20240910,131100,1039834800,120800,120900,120900,120800,15
|
|
20240910,131000,1038022300,121000,121000,121000,121000,1
|
|
20240910,130900,1037901300,120900,120900,120900,120900,17
|
|
20240910,130800,1035846000,120900,121000,121000,120900,871
|
|
20240910,130700,930456600,121000,121000,121000,120900,22
|
|
20240910,130600,927796200,121000,121000,121000,121000,14
|
|
20240910,130500,926102200,120900,120900,120900,120900,103
|
|
20240910,130400,913649500,120900,120800,120900,120800,10
|
|
20240910,130300,912441000,120900,120800,120900,120800,19
|
|
20240910,130200,910144100,120900,120900,120900,120900,4
|
|
20240910,130100,909660500,120800,120900,120900,120800,25
|
|
20240910,130000,906638100,120800,120900,120900,120800,15
|
|
20240910,125900,904825200,120900,120900,120900,120900,8
|
|
20240910,125800,903858000,120900,120900,120900,120900,14
|
|
20240910,125700,902165400,120800,120800,120800,120800,8
|
|
20240910,125600,901199000,120900,120900,120900,120900,3
|
|
20240910,125500,900836300,120900,120800,120900,120800,17
|
|
20240910,125400,898781100,120900,120900,120900,120900,4
|
|
20240910,125300,898297500,120800,120800,120900,120800,12
|
|
20240910,125200,896847500,120800,120800,120900,120800,23
|
|
20240910,125100,894067700,120900,120900,120900,120900,4
|
|
20240910,125000,893584100,120900,120800,120900,120800,21
|
|
20240910,124900,891046100,120900,120900,120900,120900,6
|
|
20240910,124800,890320700,120900,120900,120900,120900,4
|
|
20240910,124700,889837100,120900,120900,120900,120900,16
|
|
20240910,124600,887902700,120800,120900,120900,120800,8
|
|
20240910,124500,886936000,120900,120800,120900,120800,12
|
|
20240910,124400,885486300,120900,120900,120900,120900,10
|
|
20240910,124300,884277300,120800,120900,120900,120800,18
|
|
20240910,124200,882102800,120900,120900,120900,120800,21
|
|
20240910,124100,879564100,120900,120900,120900,120900,5
|
|
20240910,124000,878959600,120900,120900,120900,120900,6
|
|
20240910,123900,878234200,120800,120900,120900,120800,24
|
|
20240910,123800,875333300,120900,120900,120900,120900,3
|
|
20240910,123700,874970600,120900,120900,120900,120900,7
|
|
20240910,123600,874124300,120900,120800,120900,120800,24
|
|
20240910,123500,871223400,120900,120900,120900,120900,4
|
|
20240910,123400,870739800,120800,120900,120900,120800,2
|
|
20240910,123300,870498100,120800,120900,120900,120800,20
|
|
20240910,123200,868080700,120800,120800,120900,120800,14
|
|
20240910,123100,866389000,120900,120900,120900,120900,4
|
|
20240910,123000,865905400,120900,120800,120900,120700,5
|
|
20240910,122900,865301600,120900,120800,120900,120800,15
|
|
20240910,122800,863489100,120800,120900,120900,120800,17
|
|
20240910,122700,861434900,120900,120900,120900,120900,4
|
|
20240910,122600,860951300,120900,120900,120900,120900,1
|
|
20240910,122500,860830400,120800,120900,120900,120800,24
|
|
20240910,122400,857929800,120900,120900,120900,120900,4
|
|
20240910,122300,857446200,120900,120900,120900,120900,1
|
|
20240910,122200,857325300,120700,120800,120900,120700,38
|
|
20240910,122100,852734200,120900,120900,120900,120900,6
|
|
20240910,122000,852008800,120900,120900,120900,120900,16
|
|
20240910,121900,850074400,120900,120800,120900,120800,7
|
|
20240910,121800,849228300,120800,120900,120900,120800,9
|
|
20240910,121700,848140700,120900,120800,120900,120800,18
|
|
20240910,121600,845966200,120800,120800,120800,120800,0
|
|
20240910,121500,845966200,120800,120700,120800,120700,12
|
|
20240910,121400,844517000,120800,120800,120800,120800,13
|
|
20240910,121300,842946600,120700,120700,120700,120700,63
|
|
20240910,121200,835342500,120700,120700,120700,120700,5
|
|
20240910,121100,834739000,120700,120700,120700,120600,22
|
|
20240910,121000,832084100,120700,120700,120700,120700,4
|
|
20240910,120900,831601300,120700,120700,120700,120700,14
|
|
20240910,120800,829911500,120600,120500,120600,120500,9
|
|
20240910,120700,828826900,120500,120500,120500,120500,14
|
|
20240910,120600,827139900,120700,120900,120900,120400,15
|
|
20240910,120500,825328100,120900,120900,120900,120900,0
|
|
20240910,120400,825328100,120900,121100,121100,120700,17
|
|
20240910,120300,823273200,121000,120800,121200,120800,2040
|
|
20240910,120200,576498700,120800,120800,120800,120800,5
|
|
20240910,120100,575894700,120700,120600,120700,120600,12
|
|
20240910,120000,574446800,120700,120700,120700,120600,37
|
|
20240910,115900,569981200,120700,120700,120700,120700,5
|
|
20240910,115800,569377700,120600,120700,120700,120600,7
|
|
20240910,115700,568533100,120500,120500,120500,120500,5
|
|
20240910,115600,567930600,120600,120700,120700,120600,9
|
|
20240910,115500,566844700,120600,120600,120700,120600,22
|
|
20240910,115400,564190100,120600,120700,120700,120500,7
|
|
20240910,115300,563346300,120600,120700,120700,120600,7
|
|
20240910,115200,562501700,120600,120600,120700,120600,16
|
|
20240910,115100,560571100,120600,120600,120600,120600,1
|
|
20240910,115000,560450500,120400,120700,120700,120400,18
|
|
20240910,114900,558280900,120600,120700,120700,120600,13
|
|
20240910,114800,556712100,120600,120600,120600,120600,1
|
|
20240910,114700,556591500,120600,120600,120700,120600,27
|
|
20240910,114600,553333900,120600,120600,120600,120600,0
|
|
20240910,114500,553333900,120600,120600,120600,120600,5
|
|
20240910,114400,552730900,120600,120600,120600,120400,19
|
|
20240910,114300,550440100,120600,120600,120600,120500,14
|
|
20240910,114200,548752000,120500,120700,120700,120400,27
|
|
20240910,114100,545495600,120700,120800,120800,120700,18
|
|
20240910,114000,543321500,120700,120700,120800,120700,12
|
|
20240910,113900,541872700,120700,120700,120700,120700,1
|
|
20240910,113800,541752000,120700,120800,120800,120700,19
|
|
20240910,113700,539458300,120800,120800,120800,120800,5
|
|
20240910,113600,538854300,120700,120800,120800,120700,15
|
|
20240910,113500,537042800,120800,120700,120800,120700,9
|
|
20240910,113400,535956100,120800,120700,120800,120700,7
|
|
20240910,113300,535110900,120800,120700,120800,120700,23
|
|
20240910,113200,532333000,120800,120600,120800,120600,5
|
|
20240910,113100,531729600,120500,120500,120500,120500,0
|
|
20240910,113000,531729600,120500,120500,120500,120500,7
|
|
20240910,112900,530886100,120300,120300,120700,120300,25
|
|
20240910,112800,527875000,120300,120300,120400,120200,28
|
|
20240910,112700,524506200,120200,120500,120500,120200,13
|
|
20240910,112600,522941400,120500,120600,120800,120500,20
|
|
20240910,112500,520530000,120600,120400,120600,120400,10
|
|
20240910,112400,519324400,120400,120900,120900,120400,27
|
|
20240910,112300,516063100,120900,120900,120900,120900,4
|
|
20240910,112200,515579500,120900,120900,120900,120800,22
|
|
20240910,112100,512920300,120900,120900,120900,120900,7
|
|
20240910,112000,512074000,120900,120900,120900,120900,4
|
|
20240910,111900,511590400,120900,120700,120900,120700,22
|
|
20240910,111800,508932300,120900,120900,120900,120900,0
|
|
20240910,111700,508932300,120900,120800,120900,120800,15
|
|
20240910,111600,507118900,120900,120900,120900,120900,3
|
|
20240910,111500,506756200,120900,120900,120900,120800,10
|
|
20240910,111400,505547700,120800,120900,120900,120800,15
|
|
20240910,111300,503734400,120900,120900,120900,120900,6
|
|
20240910,111200,503009000,120900,120800,120900,120800,15
|
|
20240910,111100,501196000,120900,120900,120900,120900,17
|
|
20240910,111000,499140700,120900,120900,120900,120900,4
|
|
20240910,110900,498657100,120900,120900,120900,120900,1
|
|
20240910,110800,498536200,120900,120800,120900,120800,15
|
|
20240910,110700,496723800,120900,120800,120900,120800,8
|
|
20240910,110600,495757000,120900,120900,120900,120800,15
|
|
20240910,110500,493943600,120800,120900,120900,120800,7
|
|
20240910,110400,493097900,120800,120800,120800,120800,1
|
|
20240910,110300,492977100,120800,120800,120800,120800,23
|
|
20240910,110200,490198700,120900,120800,120900,120800,5
|
|
20240910,110100,489594600,120800,120900,120900,120800,18
|
|
20240910,110000,487418800,121000,121000,121000,121000,15
|
|
20240910,105900,485603800,121000,121000,121000,121000,6
|
|
20240910,105800,484877800,121000,120800,121000,120800,11
|
|
20240910,105700,483548800,120700,120700,120700,120700,8
|
|
20240910,105600,482583200,120700,120700,120700,120600,3
|
|
20240910,105500,482221200,120700,120700,120700,120700,17
|
|
20240910,105400,480169300,120700,120700,120700,120600,11
|
|
20240910,105300,478842000,120700,120700,120700,120700,4
|
|
20240910,105200,478359200,120700,120700,120700,120700,15
|
|
20240910,105100,476548700,120700,120600,120700,120600,13
|
|
20240910,105000,474980500,120700,120700,120700,120700,5
|
|
20240910,104900,474377000,120600,120900,120900,120600,36
|
|
20240910,104800,470029900,120900,120900,120900,120900,4
|
|
20240910,104700,469546300,120800,120800,120900,120800,14
|
|
20240910,104600,467854600,120700,120600,120700,120600,7
|
|
20240910,104500,467010100,120500,120500,120500,120500,0
|
|
20240910,104400,467010100,120500,120500,121200,120500,263
|
|
20240910,104300,435224400,120600,120600,120700,120600,5
|
|
20240910,104200,434621300,120500,120900,120900,120500,75
|
|
20240910,104100,425559500,120900,121000,121000,120900,22
|
|
20240910,104000,422898100,120900,120900,121000,120900,15
|
|
20240910,103900,421084200,121000,121000,121000,121000,5
|
|
20240910,103800,420479200,120900,121000,121000,120900,23
|
|
20240910,103700,417697100,120900,121000,121100,120900,17
|
|
20240910,103600,415640600,121000,121000,121100,120900,240
|
|
20240910,103500,386592300,121000,120900,121000,120900,28
|
|
20240910,103400,383206100,120900,120900,120900,120900,3
|
|
20240910,103300,382843400,120800,120900,120900,120800,23
|
|
20240910,103200,380063400,120800,120900,120900,120800,7
|
|
20240910,103100,379217400,120900,120900,120900,120900,2
|
|
20240910,103000,378975600,120800,120900,121000,120800,70
|
|
20240910,102900,370508700,121000,121000,121000,121000,46
|
|
20240910,102800,364942700,121000,121100,121100,120700,78
|
|
20240910,102700,355507900,121100,120800,121100,120800,1633
|
|
20240910,102600,157922100,120700,120700,120800,120600,19
|
|
20240910,102500,155629000,120800,120900,120900,120800,12
|
|
20240910,102400,154178500,120800,120900,120900,120600,95
|
|
20240910,102300,142698500,120800,120800,120900,120800,11
|
|
20240910,102200,141369300,120800,120900,120900,120800,12
|
|
20240910,102100,139919100,120900,120900,120900,120900,0
|
|
20240910,102000,139919100,120900,120900,120900,120600,8
|
|
20240910,101900,138952800,120900,120900,120900,120600,66
|
|
20240910,101800,130982500,120900,120900,120900,120800,11
|
|
20240910,101700,129653200,120900,120900,120900,120800,14
|
|
20240910,101600,127960900,120800,120800,120900,120800,24
|
|
20240910,101500,125060700,120800,120900,120900,120800,37
|
|
20240910,101400,120588400,120900,120900,120900,120900,20
|
|
20240910,101300,118170400,120900,120900,120900,120900,6
|
|
20240910,101200,117445000,120800,120800,120800,120800,7
|
|
20240910,101100,116599400,120700,120700,120700,120700,14
|
|
20240910,101000,114909600,120700,120700,120700,120700,4
|
|
20240910,100900,114426800,120700,120600,120700,120600,15
|
|
20240910,100800,112617300,120700,120700,120700,120600,17
|
|
20240910,100700,110565700,120800,120800,120800,120700,12
|
|
20240910,100600,109116700,120800,120800,120800,120700,14
|
|
20240910,100500,107425800,120800,120800,120800,120700,20
|
|
20240910,100400,105010300,120800,120800,120800,120800,0
|
|
20240910,100300,105010300,120800,120700,120800,120700,7
|
|
20240910,100200,104164900,120700,120700,120700,120700,13
|
|
20240910,100100,102595800,120800,120700,120800,120700,10
|
|
20240910,100000,101388200,120700,120700,120700,120600,21
|
|
20240910,095900,98854300,120700,120600,120700,120600,6
|
|
20240910,095800,98130200,120600,120500,120600,120500,6
|
|
20240910,095700,97407100,120400,120300,120400,120300,20
|
|
20240910,095600,95001000,120300,120700,120700,120200,30
|
|
20240910,095500,91387300,120800,120800,120800,120300,12
|
|
20240910,095400,89939200,120400,120800,120800,120400,24
|
|
20240910,095300,87044700,120800,120800,120800,120800,4
|
|
20240910,095200,86561500,120400,120800,120800,120400,14
|
|
20240910,095100,84871800,120600,120600,120700,120600,17
|
|
20240910,095000,82820700,120700,120700,120700,120600,12
|
|
20240910,094900,81372600,120600,120600,120700,120600,7
|
|
20240910,094800,80528000,120600,120700,120700,120600,17
|
|
20240910,094700,78476600,120600,120700,120700,120600,8
|
|
20240910,094600,77511400,120700,120600,120700,120600,12
|
|
20240910,094500,76063100,120500,120700,120800,120400,21
|
|
20240910,094400,73529600,120800,120800,120800,120600,13
|
|
20240910,094300,71960200,120700,120600,120700,120600,16
|
|
20240910,094200,70029100,120500,120700,120700,120500,9
|
|
20240910,094100,68943000,120700,120700,120700,120700,5
|
|
20240910,094000,68339500,120600,120800,120800,120600,27
|
|
20240910,093900,65080700,120500,120700,120800,120500,24
|
|
20240910,093800,62184600,120600,120800,120800,120600,11
|
|
20240910,093700,60856400,120500,120800,120800,120500,12
|
|
20240910,093600,59408600,120800,120800,120800,120800,4
|
|
20240910,093500,58925400,120800,120900,120900,120600,27
|
|
20240910,093400,55666000,120600,120900,120900,120600,8
|
|
20240910,093300,54699700,120600,120800,120900,120600,37
|
|
20240910,093200,50230300,120900,120900,120900,120900,9
|
|
20240910,093100,49142200,120900,120900,120900,120900,4
|
|
20240910,093000,48658600,120900,120800,120900,120800,20
|
|
20240910,092900,46242100,121000,120700,121000,120700,14
|
|
20240910,092800,44550500,120700,120500,120700,120500,9
|
|
20240910,092700,43464500,120500,120400,120500,120400,27
|
|
20240910,092600,40213600,120300,120400,120400,120300,15
|
|
20240910,092500,38408000,120400,120400,120400,120400,3
|
|
20240910,092400,38046800,120400,120400,120400,120400,8
|
|
20240910,092300,37083600,120300,120100,120300,120100,10
|
|
20240910,092200,35881900,120000,120000,120000,120000,0
|
|
20240910,092100,35881900,120000,119900,120000,119800,25
|
|
20240910,092000,32882700,119900,119800,120000,119800,20
|
|
20240910,091900,30485100,119800,119800,119800,119800,5
|
|
20240910,091800,29886100,120900,120000,120900,119700,86
|
|
20240910,091700,19564700,120100,120100,120100,120100,3
|
|
20240910,091600,19204400,120000,120000,120000,119500,11
|
|
20240910,091500,17886400,120000,120100,120100,119500,28
|
|
20240910,091400,14527600,120100,120200,120200,120000,24
|
|
20240910,091300,11644300,121100,120600,121100,120600,7
|
|
20240910,091200,10798100,121200,121200,121200,120500,22
|
|
20240910,091100,8135800,120600,120600,120600,120600,1
|
|
20240910,091000,8015200,121200,121200,121200,121200,4
|
|
20240910,090900,7530400,121300,121300,121300,121300,4
|
|
20240910,090800,7045200,121400,121400,121400,121400,0
|
|
20240910,090700,7045200,121400,121400,121400,121400,4
|
|
20240910,090600,6559600,121400,121400,121400,121400,4
|
|
20240910,090500,6074000,120100,120100,120100,120100,1
|
|
20240910,090400,5953900,121500,121500,121500,121500,14
|
|
20240910,090300,4252900,121500,121500,121500,121500,4
|
|
20240910,090200,3766900,121500,121500,121500,121500,0
|
|
20240910,090100,3766900,121500,121600,121600,121500,18
|
|
20240910,090000,1579500,121500,121500,121500,121500,13
|