574 lines
32 KiB
CSV
574 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241202,183100,776849100,103800,103800,103800,103800,325
|
|
20241202,183000,776849100,103800,103800,103800,103800,0
|
|
20241202,182900,776849100,103800,103800,103800,103800,0
|
|
20241202,182800,776849100,103800,103800,103800,103800,0
|
|
20241202,182700,776849100,103800,103800,103800,103800,0
|
|
20241202,182600,776849100,103800,103800,103800,103800,0
|
|
20241202,182500,776849100,103800,103800,103800,103800,0
|
|
20241202,182400,776849100,103800,103800,103800,103800,0
|
|
20241202,182300,776849100,103800,103800,103800,103800,0
|
|
20241202,182200,776849100,103800,103800,103800,103800,0
|
|
20241202,182100,776849100,103800,103800,103800,103800,0
|
|
20241202,182000,776849100,103800,103800,103800,103800,0
|
|
20241202,181900,776849100,103800,103800,103800,103800,0
|
|
20241202,181800,776849100,103800,103800,103800,103800,0
|
|
20241202,181700,776849100,103800,103800,103800,103800,0
|
|
20241202,181600,776849100,103800,103800,103800,103800,0
|
|
20241202,181500,776849100,103800,103800,103800,103800,0
|
|
20241202,181400,776849100,103800,103800,103800,103800,0
|
|
20241202,181300,776849100,103800,103800,103800,103800,0
|
|
20241202,181200,776849100,103800,103800,103800,103800,0
|
|
20241202,181100,776849100,103800,103800,103800,103800,0
|
|
20241202,181000,776849100,103800,103800,103800,103800,0
|
|
20241202,180900,776849100,103800,103800,103800,103800,0
|
|
20241202,180800,776849100,103800,103800,103800,103800,0
|
|
20241202,180700,776849100,103800,103800,103800,103800,0
|
|
20241202,180600,776849100,103800,103800,103800,103800,0
|
|
20241202,180500,776849100,103800,103800,103800,103800,0
|
|
20241202,180400,776849100,103800,103800,103800,103800,0
|
|
20241202,180300,776849100,103800,103800,103800,103800,0
|
|
20241202,180200,776849100,103800,103800,103800,103800,0
|
|
20241202,180100,776849100,103800,103800,103800,103800,325
|
|
20241202,180000,776849100,103800,103800,103800,103800,0
|
|
20241202,175900,776849100,103800,103800,103800,103800,0
|
|
20241202,175800,776849100,103800,103800,103800,103800,0
|
|
20241202,175700,776849100,103800,103800,103800,103800,0
|
|
20241202,175600,776849100,103800,103800,103800,103800,0
|
|
20241202,175500,776849100,103800,103800,103800,103800,0
|
|
20241202,175400,776849100,103800,103800,103800,103800,0
|
|
20241202,175300,776849100,103800,103800,103800,103800,0
|
|
20241202,175200,776849100,103800,103800,103800,103800,0
|
|
20241202,175100,776849100,103800,103800,103800,103800,0
|
|
20241202,175000,776849100,103800,103800,103800,103800,0
|
|
20241202,174900,776849100,103800,103800,103800,103800,0
|
|
20241202,174800,776849100,103800,103800,103800,103800,0
|
|
20241202,174700,776849100,103800,103800,103800,103800,0
|
|
20241202,174600,776849100,103800,103800,103800,103800,0
|
|
20241202,174500,776849100,103800,103800,103800,103800,0
|
|
20241202,174400,776849100,103800,103800,103800,103800,0
|
|
20241202,174300,776849100,103800,103800,103800,103800,0
|
|
20241202,174200,776849100,103800,103800,103800,103800,0
|
|
20241202,174100,776849100,103800,103800,103800,103800,0
|
|
20241202,174000,776849100,103800,103800,103800,103800,0
|
|
20241202,173900,776849100,103800,103800,103800,103800,0
|
|
20241202,173800,776849100,103800,103800,103800,103800,0
|
|
20241202,173700,776849100,103800,103800,103800,103800,0
|
|
20241202,173600,776849100,103800,103800,103800,103800,0
|
|
20241202,173500,776849100,103800,103800,103800,103800,0
|
|
20241202,173400,776849100,103800,103800,103800,103800,0
|
|
20241202,173300,776849100,103800,103800,103800,103800,0
|
|
20241202,173200,776849100,103800,103800,103800,103800,0
|
|
20241202,173100,776849100,103800,103800,103800,103800,325
|
|
20241202,173000,776849100,103800,103800,103800,103800,0
|
|
20241202,172900,776849100,103800,103800,103800,103800,0
|
|
20241202,172800,776849100,103800,103800,103800,103800,0
|
|
20241202,172700,776849100,103800,103800,103800,103800,0
|
|
20241202,172600,776849100,103800,103800,103800,103800,0
|
|
20241202,172500,776849100,103800,103800,103800,103800,0
|
|
20241202,172400,776849100,103800,103800,103800,103800,0
|
|
20241202,172300,776849100,103800,103800,103800,103800,0
|
|
20241202,172200,776849100,103800,103800,103800,103800,0
|
|
20241202,172100,776849100,103800,103800,103800,103800,0
|
|
20241202,172000,776849100,103800,103800,103800,103800,0
|
|
20241202,171900,776849100,103800,103800,103800,103800,0
|
|
20241202,171800,776849100,103800,103800,103800,103800,0
|
|
20241202,171700,776849100,103800,103800,103800,103800,0
|
|
20241202,171600,776849100,103800,103800,103800,103800,0
|
|
20241202,171500,776849100,103800,103800,103800,103800,0
|
|
20241202,171400,776849100,103800,103800,103800,103800,0
|
|
20241202,171300,776849100,103800,103800,103800,103800,0
|
|
20241202,171200,776849100,103800,103800,103800,103800,0
|
|
20241202,171100,776849100,103800,103800,103800,103800,0
|
|
20241202,171000,776849100,103800,103800,103800,103800,0
|
|
20241202,170900,776849100,103800,103800,103800,103800,0
|
|
20241202,170800,776849100,103800,103800,103800,103800,0
|
|
20241202,170700,776849100,103800,103800,103800,103800,0
|
|
20241202,170600,776849100,103800,103800,103800,103800,0
|
|
20241202,170500,776849100,103800,103800,103800,103800,0
|
|
20241202,170400,776849100,103800,103800,103800,103800,0
|
|
20241202,170300,776849100,103800,103800,103800,103800,0
|
|
20241202,170200,776849100,103800,103800,103800,103800,0
|
|
20241202,170100,776849100,103800,103800,103800,103800,325
|
|
20241202,170000,776849100,103800,103800,103800,103800,0
|
|
20241202,165900,776849100,103800,103800,103800,103800,0
|
|
20241202,165800,776849100,103800,103800,103800,103800,0
|
|
20241202,165700,776849100,103800,103800,103800,103800,0
|
|
20241202,165600,776849100,103800,103800,103800,103800,0
|
|
20241202,165500,776849100,103800,103800,103800,103800,0
|
|
20241202,165400,776849100,103800,103800,103800,103800,0
|
|
20241202,165300,776849100,103800,103800,103800,103800,0
|
|
20241202,165200,776849100,103800,103800,103800,103800,0
|
|
20241202,165100,776849100,103800,103800,103800,103800,0
|
|
20241202,165000,776849100,103800,103800,103800,103800,0
|
|
20241202,164900,776849100,103800,103800,103800,103800,0
|
|
20241202,164800,776849100,103800,103800,103800,103800,0
|
|
20241202,164700,776849100,103800,103800,103800,103800,0
|
|
20241202,164600,776849100,103800,103800,103800,103800,0
|
|
20241202,164500,776849100,103800,103800,103800,103800,0
|
|
20241202,164400,776849100,103800,103800,103800,103800,0
|
|
20241202,164300,776849100,103800,103800,103800,103800,0
|
|
20241202,164200,776849100,103800,103800,103800,103800,0
|
|
20241202,164100,776849100,103800,103800,103800,103800,0
|
|
20241202,164000,776849100,103800,103800,103800,103800,0
|
|
20241202,163900,776849100,103800,103800,103800,103800,0
|
|
20241202,163800,776849100,103800,103800,103800,103800,0
|
|
20241202,163700,776849100,103800,103800,103800,103800,0
|
|
20241202,163600,776849100,103800,103800,103800,103800,0
|
|
20241202,163500,776849100,103800,103800,103800,103800,0
|
|
20241202,163400,776849100,103800,103800,103800,103800,0
|
|
20241202,163300,776849100,103800,103800,103800,103800,0
|
|
20241202,163200,776849100,103800,103800,103800,103800,0
|
|
20241202,163100,776849100,103800,103800,103800,103800,325
|
|
20241202,163000,776849100,103800,103800,103800,103800,0
|
|
20241202,162900,776849100,103800,103800,103800,103800,0
|
|
20241202,162800,776849100,103800,103800,103800,103800,0
|
|
20241202,162700,776849100,103800,103800,103800,103800,0
|
|
20241202,162600,776849100,103800,103800,103800,103800,0
|
|
20241202,162500,776849100,103800,103800,103800,103800,0
|
|
20241202,162400,776849100,103800,103800,103800,103800,0
|
|
20241202,162300,776849100,103800,103800,103800,103800,0
|
|
20241202,162200,776849100,103800,103800,103800,103800,0
|
|
20241202,162100,776849100,103800,103800,103800,103800,0
|
|
20241202,162000,776849100,103800,103800,103800,103800,0
|
|
20241202,161900,776849100,103800,103800,103800,103800,0
|
|
20241202,161800,776849100,103800,103800,103800,103800,0
|
|
20241202,161700,776849100,103800,103800,103800,103800,0
|
|
20241202,161600,776849100,103800,103800,103800,103800,0
|
|
20241202,161500,776849100,103800,103800,103800,103800,0
|
|
20241202,161400,776849100,103800,103800,103800,103800,0
|
|
20241202,161300,776849100,103800,103800,103800,103800,0
|
|
20241202,161200,776849100,103800,103800,103800,103800,0
|
|
20241202,161100,776849100,103800,103800,103800,103800,0
|
|
20241202,161000,776849100,103800,103800,103800,103800,0
|
|
20241202,160900,776849100,103800,103800,103800,103800,0
|
|
20241202,160800,776849100,103800,103800,103800,103800,0
|
|
20241202,160700,776849100,103800,103800,103800,103800,0
|
|
20241202,160600,776849100,103800,103800,103800,103800,0
|
|
20241202,160500,776849100,103800,103800,103800,103800,0
|
|
20241202,160400,776849100,103800,103800,103800,103800,0
|
|
20241202,160300,776849100,103800,103800,103800,103800,0
|
|
20241202,160200,776849100,103800,103800,103800,103800,0
|
|
20241202,160100,776849100,103800,103800,103800,103800,325
|
|
20241202,160000,776849100,103800,103800,103800,103800,0
|
|
20241202,155900,776849100,103800,103800,103800,103800,0
|
|
20241202,155800,776849100,103800,103800,103800,103800,0
|
|
20241202,155700,776849100,103800,103800,103800,103800,0
|
|
20241202,155600,776849100,103800,103800,103800,103800,0
|
|
20241202,155500,776849100,103800,103800,103800,103800,0
|
|
20241202,155400,776849100,103800,103800,103800,103800,0
|
|
20241202,155300,776849100,103800,103800,103800,103800,0
|
|
20241202,155200,776849100,103800,103800,103800,103800,0
|
|
20241202,155100,776849100,103800,103800,103800,103800,0
|
|
20241202,155000,776849100,103800,103800,103800,103800,0
|
|
20241202,154900,776849100,103800,103800,103800,103800,0
|
|
20241202,154800,776849100,103800,103800,103800,103800,0
|
|
20241202,154700,776849100,103800,103800,103800,103800,0
|
|
20241202,154600,776849100,103800,103800,103800,103800,0
|
|
20241202,154500,776849100,103800,103800,103800,103800,0
|
|
20241202,154400,776849100,103800,103800,103800,103800,0
|
|
20241202,154300,776849100,103800,103800,103800,103800,0
|
|
20241202,154200,776849100,103800,103800,103800,103800,0
|
|
20241202,154100,776849100,103800,103800,103800,103800,0
|
|
20241202,154000,776849100,103800,103800,103800,103800,0
|
|
20241202,153900,776849100,103800,103800,103800,103800,0
|
|
20241202,153800,776849100,103800,103800,103800,103800,0
|
|
20241202,153700,776849100,103800,103800,103800,103800,0
|
|
20241202,153600,776849100,103800,103800,103800,103800,0
|
|
20241202,153500,776849100,103800,103800,103800,103800,0
|
|
20241202,153400,776849100,103800,103800,103800,103800,0
|
|
20241202,153300,776849100,103800,103800,103800,103800,0
|
|
20241202,153200,776849100,103800,103800,103800,103800,0
|
|
20241202,153100,776849100,103800,103800,103800,103800,325
|
|
20241202,153000,776849100,103800,103800,103800,103800,325
|
|
20241202,152900,743114100,105000,105000,105000,105000,0
|
|
20241202,152800,743114100,105000,105000,105000,105000,0
|
|
20241202,152700,743114100,105000,105000,105000,105000,0
|
|
20241202,152600,743114100,105000,105000,105000,105000,0
|
|
20241202,152500,743114100,105000,105000,105000,105000,0
|
|
20241202,152400,743114100,105000,105000,105000,105000,0
|
|
20241202,152300,743114100,105000,105000,105000,105000,0
|
|
20241202,152200,743114100,105000,105000,105000,105000,0
|
|
20241202,152100,743114100,105000,105000,105000,105000,0
|
|
20241202,152000,743114100,105000,105000,105000,105000,0
|
|
20241202,151900,743114100,105000,102900,105000,102800,113
|
|
20241202,151800,731464700,102900,103200,103200,102900,57
|
|
20241202,151700,725595900,103200,103000,103200,103000,12
|
|
20241202,151600,724359100,103000,103100,103100,103000,105
|
|
20241202,151500,713534100,103200,103200,103300,103200,9
|
|
20241202,151400,712605100,103300,103200,103300,103200,13
|
|
20241202,151300,711263300,103100,103300,103300,103100,27
|
|
20241202,151200,708476700,103100,103100,103100,103100,0
|
|
20241202,151100,708476700,103100,103100,103100,103100,7
|
|
20241202,151000,707755000,103100,103200,103300,103100,15
|
|
20241202,150900,706208100,103400,103800,104200,103200,103
|
|
20241202,150800,695554200,103900,104600,105100,103900,123
|
|
20241202,150700,682748100,104500,106000,106000,103900,35
|
|
20241202,150600,679081800,106100,103400,106200,103400,363
|
|
20241202,150500,640685200,103300,103000,105300,103000,326
|
|
20241202,150400,606481600,103000,102700,104700,102600,307
|
|
20241202,150300,574476800,102600,102500,102600,102500,80
|
|
20241202,150200,566269500,102600,102500,102600,102500,31
|
|
20241202,150100,563090800,102500,102500,102500,102400,28
|
|
20241202,150000,560223200,102400,102600,102600,102400,11
|
|
20241202,145900,559096200,102400,102400,102400,102400,0
|
|
20241202,145800,559096200,102400,102600,102600,102400,138
|
|
20241202,145700,544947200,102600,102600,102600,102600,7
|
|
20241202,145600,544229000,102600,102700,102700,102600,92
|
|
20241202,145500,534783100,102700,102700,102700,102700,5
|
|
20241202,145400,534269600,102700,102700,102700,102700,7
|
|
20241202,145300,533550700,102900,102800,102900,102700,21
|
|
20241202,145200,531391700,102900,102900,102900,102900,4
|
|
20241202,145100,530980100,102900,102900,102900,102900,0
|
|
20241202,145000,530980100,102900,102900,102900,102800,21
|
|
20241202,144900,528819900,102900,103000,103000,102900,27
|
|
20241202,144800,526040900,102900,102900,102900,102900,5
|
|
20241202,144700,525526400,103000,103000,103000,103000,3
|
|
20241202,144600,525217400,103000,103000,103000,103000,8
|
|
20241202,144500,524393400,103000,103100,103100,103000,6
|
|
20241202,144400,523775000,103100,103100,103100,103100,3
|
|
20241202,144300,523465700,103100,103100,103100,103100,3
|
|
20241202,144200,523156400,102900,102900,102900,102900,0
|
|
20241202,144100,523156400,102900,102900,103000,102800,207
|
|
20241202,144000,501856400,102900,102900,102900,102900,0
|
|
20241202,143900,501856400,102900,103000,103000,102900,9
|
|
20241202,143800,500930200,103000,103000,103000,103000,17
|
|
20241202,143700,499179200,103000,102900,103000,102900,10
|
|
20241202,143600,498149900,102900,103000,103000,102900,9
|
|
20241202,143500,497223400,102900,102800,103000,102800,12
|
|
20241202,143400,495989300,102900,102800,102900,102800,24
|
|
20241202,143300,493521500,102600,102600,102600,102600,1
|
|
20241202,143200,493418900,102600,102800,102800,102600,25
|
|
20241202,143100,490853100,102800,102800,102800,102800,1
|
|
20241202,143000,490750300,102800,102700,102800,102600,11
|
|
20241202,142900,489620600,102700,102800,102800,102700,28
|
|
20241202,142800,486744700,102800,102800,102900,102700,16
|
|
20241202,142700,485099900,102800,102800,102800,102800,3
|
|
20241202,142600,484791500,102800,102900,102900,102800,16
|
|
20241202,142500,483146500,102900,102900,102900,102900,15
|
|
20241202,142400,481603000,102900,102900,102900,102900,10
|
|
20241202,142300,480574000,102900,102900,102900,102900,10
|
|
20241202,142200,479545000,102900,102900,102900,102900,19
|
|
20241202,142100,477589900,102900,102900,102900,102900,3
|
|
20241202,142000,477281200,102900,102900,103100,102900,17
|
|
20241202,141900,475530700,102900,103000,103000,102900,18
|
|
20241202,141800,473677500,102900,103000,103000,102900,18
|
|
20241202,141700,471824100,103000,103000,103000,103000,175
|
|
20241202,141600,453799100,103000,103100,103200,103000,91
|
|
20241202,141500,444418400,103300,103100,103300,103100,15
|
|
20241202,141400,442871500,103100,103100,103300,103100,7
|
|
20241202,141300,442149400,103100,103200,103200,103100,15
|
|
20241202,141200,440601800,103100,103100,103100,103100,4
|
|
20241202,141100,440189400,103100,103100,103100,103100,19
|
|
20241202,141000,438230500,103100,103200,103300,103100,25
|
|
20241202,140900,435651000,103200,103200,103200,103200,12
|
|
20241202,140800,434412600,103300,103300,103300,103300,4
|
|
20241202,140700,433999400,103300,103100,103300,103100,23
|
|
20241202,140600,431627500,103100,103200,103200,103100,19
|
|
20241202,140500,429667400,103200,103100,103200,103100,15
|
|
20241202,140400,428119900,103100,103100,103200,103100,16
|
|
20241202,140300,426470100,103100,103200,103200,103100,9
|
|
20241202,140200,425542000,103200,103200,103200,103100,11
|
|
20241202,140100,424407500,103200,103100,103200,103100,15
|
|
20241202,140000,422860600,103200,103200,103200,103100,18
|
|
20241202,135900,421004500,103200,103200,103200,103100,12
|
|
20241202,135800,419766800,103200,103300,103300,103200,12
|
|
20241202,135700,418528000,103100,103200,103200,103100,116
|
|
20241202,135600,406558000,103200,103300,103300,103200,10
|
|
20241202,135500,405525400,103300,103300,103300,103300,7
|
|
20241202,135400,404802300,103300,103400,103400,103300,9
|
|
20241202,135300,403872200,103300,103300,103300,103300,7
|
|
20241202,135200,403149100,103300,103300,103300,103300,5
|
|
20241202,135100,402632600,103300,103300,103300,103300,12
|
|
20241202,135000,401393000,103300,103300,103400,103300,13
|
|
20241202,134900,400049900,103300,103400,103400,103300,19
|
|
20241202,134800,398086000,103500,103700,103700,103500,12
|
|
20241202,134700,396843400,103700,103800,103800,103700,10
|
|
20241202,134600,395806200,103800,103800,103800,103800,2
|
|
20241202,134500,395598600,104300,104000,104300,103900,20
|
|
20241202,134400,393516000,104200,103500,104200,103400,94
|
|
20241202,134300,383766500,103600,103800,103800,103600,20
|
|
20241202,134200,381692100,103800,103600,103800,103600,9
|
|
20241202,134100,380759100,103500,103500,103500,103500,7
|
|
20241202,134000,380034600,103500,103500,103500,103500,3
|
|
20241202,133900,379724100,103500,103500,103500,103500,0
|
|
20241202,133800,379724100,103500,103500,103500,103500,9
|
|
20241202,133700,378792600,103500,103500,103500,103500,0
|
|
20241202,133600,378792600,103500,103500,103500,103500,26
|
|
20241202,133500,376101600,103400,103400,103400,103400,20
|
|
20241202,133400,374033600,103300,103300,103300,103300,17
|
|
20241202,133300,372277500,103300,103300,103300,103300,3
|
|
20241202,133200,371967600,103200,103200,103200,103200,14
|
|
20241202,133100,370522800,103300,103300,103300,103300,2
|
|
20241202,133000,370316200,103300,103300,103300,103300,12
|
|
20241202,132900,369076600,103200,103200,103200,103200,1
|
|
20241202,132800,368973400,103200,103200,103200,103200,22
|
|
20241202,132700,366703000,103300,103300,103300,103300,0
|
|
20241202,132600,366703000,103300,103300,103300,103300,7
|
|
20241202,132500,365979900,103300,103300,103300,103300,13
|
|
20241202,132400,364637000,103300,103300,103300,103300,0
|
|
20241202,132300,364637000,103300,103300,103300,103300,7
|
|
20241202,132200,363913900,103300,103300,103300,103300,8
|
|
20241202,132100,363087500,103300,103300,103300,103300,9
|
|
20241202,132000,362157800,103400,103400,103400,103400,2
|
|
20241202,131900,361951000,103400,103400,103400,103400,5
|
|
20241202,131800,361434000,103400,103400,103400,103400,0
|
|
20241202,131700,361434000,103400,103300,103400,103300,18
|
|
20241202,131600,359573800,103300,103300,103300,103300,11
|
|
20241202,131500,358437500,103300,103300,103300,103300,10
|
|
20241202,131400,357404500,103300,103300,103300,103300,2
|
|
20241202,131300,357197900,103300,103300,103300,103300,19
|
|
20241202,131200,355235200,103400,103400,103400,103400,1
|
|
20241202,131100,355131800,103400,103400,103400,103400,0
|
|
20241202,131000,355131800,103400,103400,103600,103400,11
|
|
20241202,130900,353993600,103400,103400,103400,103400,5
|
|
20241202,130800,353476600,103300,103300,103300,103300,9
|
|
20241202,130700,352546900,103300,103300,103300,103300,0
|
|
20241202,130600,352546900,103300,103300,103300,103300,9
|
|
20241202,130500,351617200,103400,103400,103400,103400,0
|
|
20241202,130400,351617200,103400,103400,103400,103400,7
|
|
20241202,130300,350893400,103400,103400,103400,103400,5
|
|
20241202,130200,350376400,103300,103400,103400,103300,6
|
|
20241202,130100,349756200,103600,103600,103600,103600,1
|
|
20241202,130000,349652600,103400,103400,103400,103400,8
|
|
20241202,125900,348825400,103400,103400,103400,103400,0
|
|
20241202,125800,348825400,103400,103400,103400,103400,2
|
|
20241202,125700,348618600,103500,103400,103500,103400,170
|
|
20241202,125600,331028300,103300,103300,103300,103300,0
|
|
20241202,125500,331028300,103300,103300,103300,103300,12
|
|
20241202,125400,329788700,103200,103200,103200,103200,0
|
|
20241202,125300,329788700,103200,103400,103400,103200,9
|
|
20241202,125200,328859500,103400,103400,103400,103400,10
|
|
20241202,125100,327825500,103300,103300,103300,103300,16
|
|
20241202,125000,326172700,103300,103300,103300,103300,0
|
|
20241202,124900,326172700,103300,103300,103300,103300,13
|
|
20241202,124800,324829800,103300,103300,103300,103200,8
|
|
20241202,124700,324004000,103200,103200,103200,103200,11
|
|
20241202,124600,322868800,103100,103100,103100,103100,0
|
|
20241202,124500,322868800,103100,103200,103200,103100,22
|
|
20241202,124400,320600200,103200,103200,103200,103200,8
|
|
20241202,124300,319774600,103100,103100,103100,103100,9
|
|
20241202,124200,318846700,103100,103200,103200,103100,20
|
|
20241202,124100,316783500,103200,103200,103200,103200,0
|
|
20241202,124000,316783500,103200,103200,103200,103200,10
|
|
20241202,123900,315751500,103200,103200,103200,103200,2
|
|
20241202,123800,315545100,103200,103200,103200,103200,8
|
|
20241202,123700,314719500,103200,103200,103200,103200,6
|
|
20241202,123600,314100300,103200,103300,103300,103200,12
|
|
20241202,123500,312861400,103500,103500,103500,103500,5
|
|
20241202,123400,312343900,103300,103300,103300,103300,13
|
|
20241202,123300,311001000,103300,103300,103300,103300,13
|
|
20241202,123200,309658100,103300,103300,103300,103300,17
|
|
20241202,123100,307902000,103400,103400,103400,103400,3
|
|
20241202,123000,307591800,103400,103300,103400,103300,10
|
|
20241202,122900,306558600,103300,103300,103300,103300,8
|
|
20241202,122800,305732200,103300,103300,103300,103300,5
|
|
20241202,122700,305215700,103300,103300,103300,103300,7
|
|
20241202,122600,304492600,103300,103300,103300,103300,0
|
|
20241202,122500,304492600,103300,103300,103300,103300,25
|
|
20241202,122400,301910100,103300,103300,103300,103300,3
|
|
20241202,122300,301600200,103300,103300,103300,103300,10
|
|
20241202,122200,300567200,103300,103300,103300,103300,7
|
|
20241202,122100,299844100,103500,103300,103500,103300,12
|
|
20241202,122000,298604100,103300,103300,103300,103300,0
|
|
20241202,121900,298604100,103300,103300,103300,103300,10
|
|
20241202,121800,297571100,103400,103400,103400,103400,42
|
|
20241202,121700,293228300,103300,103300,103300,103300,3
|
|
20241202,121600,292918400,103300,103400,103400,103300,13
|
|
20241202,121500,291575000,103300,103300,103300,103300,2
|
|
20241202,121400,291368400,103400,103400,103400,103400,4
|
|
20241202,121300,290954800,103300,103300,103300,103300,1
|
|
20241202,121200,290851500,103300,103300,103300,103300,8
|
|
20241202,121100,290025100,103300,103300,103300,103300,0
|
|
20241202,121000,290025100,103300,103300,103300,103300,8
|
|
20241202,120900,289198700,103300,103300,103300,103300,3
|
|
20241202,120800,288888800,103300,103300,103300,103300,8
|
|
20241202,120700,288062400,103500,103500,103500,103500,7
|
|
20241202,120600,287337900,103500,103500,103500,103500,7
|
|
20241202,120500,286613400,103500,103600,103600,103500,11
|
|
20241202,120400,285473900,103500,103500,103500,103500,2
|
|
20241202,120300,285266900,103300,103400,103500,103300,16
|
|
20241202,120200,283613300,103500,103300,103500,103300,8
|
|
20241202,120100,282785900,103300,103500,103500,103300,47
|
|
20241202,120000,277922800,103500,103300,103500,103300,3
|
|
20241202,115900,277612700,103300,103300,103300,103300,23
|
|
20241202,115800,275236800,103300,103400,103500,103300,21
|
|
20241202,115700,273066300,103400,103500,103500,103400,88
|
|
20241202,115600,263965600,103500,103400,103500,103400,9
|
|
20241202,115500,263034500,103400,103600,103600,103400,41
|
|
20241202,115400,258789100,103700,104000,104000,103700,229
|
|
20241202,115300,234990500,104000,104100,104100,104000,55
|
|
20241202,115200,229266300,104100,104200,104200,104100,10
|
|
20241202,115100,228224500,104200,104300,104300,104200,18
|
|
20241202,115000,226347200,104300,104400,104400,104300,13
|
|
20241202,114900,224990700,104400,104400,104400,104400,4
|
|
20241202,114800,224573100,104400,104400,104400,104400,13
|
|
20241202,114700,223215900,104400,104400,104400,104400,13
|
|
20241202,114600,221858700,104400,104400,104400,104400,14
|
|
20241202,114500,220397100,104400,104400,104400,104400,0
|
|
20241202,114400,220397100,104400,104400,104400,104400,8
|
|
20241202,114300,219561900,104400,104400,104400,104400,4
|
|
20241202,114200,219144300,104400,104400,104400,104400,26
|
|
20241202,114100,216429900,104400,104400,104400,104400,5
|
|
20241202,114000,215907900,104400,104400,104500,104400,9
|
|
20241202,113900,214968200,104400,104400,104400,104400,3
|
|
20241202,113800,214655000,104500,104500,104500,104500,1
|
|
20241202,113700,214550500,104400,104400,104400,104400,11
|
|
20241202,113600,213402100,104500,104500,104500,104500,27
|
|
20241202,113500,210580600,104500,104600,104600,104500,9
|
|
20241202,113400,209639900,104500,104500,104500,104500,0
|
|
20241202,113300,209639900,104500,104500,104500,104500,8
|
|
20241202,113200,208803900,104600,104600,104600,104600,0
|
|
20241202,113100,208803900,104600,104500,104600,104500,20
|
|
20241202,113000,206713000,104500,104500,104500,104500,0
|
|
20241202,112900,206713000,104500,104500,104500,104500,8
|
|
20241202,112800,205877000,104500,104500,104500,104500,0
|
|
20241202,112700,205877000,104500,104500,104500,104500,8
|
|
20241202,112600,205041000,104500,104500,104500,104500,1
|
|
20241202,112500,204936500,104500,104500,104600,104500,19
|
|
20241202,112400,202950000,104600,104600,104600,104600,7
|
|
20241202,112300,202217800,104600,104600,104600,104600,0
|
|
20241202,112200,202217800,104600,104600,104600,104600,10
|
|
20241202,112100,201171800,104600,104600,104600,104600,0
|
|
20241202,112000,201171800,104600,104600,104600,104600,9
|
|
20241202,111900,200230400,104600,104600,104600,104600,0
|
|
20241202,111800,200230400,104600,104600,104600,104600,7
|
|
20241202,111700,199498200,104700,104700,104700,104700,4
|
|
20241202,111600,199079400,104700,104700,104700,104700,16
|
|
20241202,111500,197404200,104700,104700,104700,104700,4
|
|
20241202,111400,196985400,104700,104700,104700,104700,7
|
|
20241202,111300,196252500,104700,104700,104700,104700,0
|
|
20241202,111200,196252500,104700,104700,104700,104700,9
|
|
20241202,111100,195310200,104700,104700,104700,104700,0
|
|
20241202,111000,195310200,104700,104700,104700,104700,8
|
|
20241202,110900,194472600,104700,104700,104700,104700,6
|
|
20241202,110800,193844400,104700,104700,104700,104700,3
|
|
20241202,110700,193530300,104800,104800,104800,104800,43
|
|
20241202,110600,189023900,104800,104800,104800,104800,0
|
|
20241202,110500,189023900,104800,104800,104800,104800,8
|
|
20241202,110400,188185500,104800,104800,104800,104800,0
|
|
20241202,110300,188185500,104800,104800,104800,104800,14
|
|
20241202,110200,186718300,104900,104900,104900,104900,1
|
|
20241202,110100,186613400,104900,104900,104900,104900,10
|
|
20241202,110000,185564400,104900,104900,104900,104900,0
|
|
20241202,105900,185564400,104900,104900,105000,104900,11
|
|
20241202,105800,184410300,105000,105000,105000,105000,0
|
|
20241202,105700,184410300,105000,105000,105000,105000,1
|
|
20241202,105600,184305300,104900,104900,104900,104900,9
|
|
20241202,105500,183361200,104900,105100,105100,104900,3
|
|
20241202,105400,183046300,104900,104900,104900,104900,0
|
|
20241202,105300,183046300,104900,104900,104900,104900,6
|
|
20241202,105200,182416900,104900,105000,105000,104900,6
|
|
20241202,105100,181787000,105000,105000,105000,105000,3
|
|
20241202,105000,181472000,105000,105000,105000,105000,3
|
|
20241202,104900,181157000,105000,105000,105000,105000,0
|
|
20241202,104800,181157000,105000,105000,105000,105000,4
|
|
20241202,104700,180737000,105000,105000,105000,105000,2
|
|
20241202,104600,180527000,105000,105000,105000,105000,13
|
|
20241202,104500,179162000,105000,105000,105000,105000,8
|
|
20241202,104400,178322000,105000,105000,105000,105000,0
|
|
20241202,104300,178322000,105000,105000,105000,105000,2
|
|
20241202,104200,178112000,105000,105000,105000,105000,3
|
|
20241202,104100,177797000,105000,105000,105000,105000,3
|
|
20241202,104000,177482000,105000,105100,105100,105000,17
|
|
20241202,103900,175695500,105100,105100,105100,105100,0
|
|
20241202,103800,175695500,105100,105100,105100,105100,6
|
|
20241202,103700,175064900,105100,105100,105100,105100,1
|
|
20241202,103600,174959800,105100,105100,105100,105100,4
|
|
20241202,103500,174539400,105100,105100,105200,105100,7
|
|
20241202,103400,173803200,105100,105100,105100,105100,1
|
|
20241202,103300,173698100,105100,105100,105100,105100,3
|
|
20241202,103200,173382800,105100,105200,105200,105100,5
|
|
20241202,103100,172856900,105200,105200,105200,105200,4
|
|
20241202,103000,172436100,105200,105200,105200,105200,1
|
|
20241202,102900,172330900,105200,105200,105200,105200,0
|
|
20241202,102800,172330900,105200,105200,105200,105200,17
|
|
20241202,102700,170542500,105200,105200,105200,105200,3
|
|
20241202,102600,170226900,105200,105200,105200,105200,2
|
|
20241202,102500,170016500,105200,105100,105200,105100,19
|
|
20241202,102400,168018600,105100,105100,105100,105100,0
|
|
20241202,102300,168018600,105100,105100,105100,105100,4
|
|
20241202,102200,167598200,105100,105100,105100,105100,2
|
|
20241202,102100,167388000,105100,105100,105100,105100,9
|
|
20241202,102000,166442100,105100,105000,105100,105000,4
|
|
20241202,101900,166021900,105000,105100,105100,105000,3
|
|
20241202,101800,165706800,105100,105000,105100,105000,18
|
|
20241202,101700,163816700,104900,104900,104900,104900,1
|
|
20241202,101600,163711800,104900,104900,104900,104900,2
|
|
20241202,101500,163502000,104900,104900,104900,104900,4
|
|
20241202,101400,163082400,104900,104900,104900,104900,0
|
|
20241202,101300,163082400,104900,104900,104900,104900,1
|
|
20241202,101200,162977500,104900,104900,104900,104900,2
|
|
20241202,101100,162767700,105000,104900,105000,104900,3
|
|
20241202,101000,162452900,104900,104800,104900,104800,16
|
|
20241202,100900,160774900,104800,104800,104800,104800,0
|
|
20241202,100800,160774900,104800,104800,104800,104800,3
|
|
20241202,100700,160460500,104800,104800,104800,104800,1
|
|
20241202,100600,160355700,104800,104800,104800,104800,2
|
|
20241202,100500,160146100,105200,104800,105200,104800,30
|
|
20241202,100400,156996300,104800,104800,104800,104800,2
|
|
20241202,100300,156786700,105000,105000,105000,105000,3
|
|
20241202,100200,156471700,105000,105300,105300,105000,80
|
|
20241202,100100,148066900,105100,105100,105100,105100,3
|
|
20241202,100000,147751600,105300,105300,105300,105300,11
|
|
20241202,095900,146593300,105400,105400,105400,105400,0
|
|
20241202,095800,146593300,105400,105300,105400,105300,3
|
|
20241202,095700,146277200,105400,105400,105400,105400,5
|
|
20241202,095600,145750200,105500,105500,105500,105500,2
|
|
20241202,095500,145539200,105600,105600,105600,105600,1
|
|
20241202,095400,145433600,105400,105400,105400,105400,0
|
|
20241202,095300,145433600,105400,105400,105400,105400,2
|
|
20241202,095200,145222800,105700,105500,105700,105500,18
|
|
20241202,095100,143322700,105400,105400,105400,105400,59
|
|
20241202,095000,137104100,105400,105400,105400,105400,5
|
|
20241202,094900,136577100,105400,105500,105500,105400,8
|
|
20241202,094800,135733200,105600,105600,105600,105600,1
|
|
20241202,094700,135627600,105600,105400,105600,105400,3
|
|
20241202,094600,135311000,105400,105400,105400,105400,38
|
|
20241202,094500,131305800,105600,105800,105800,105600,48
|
|
20241202,094400,126233900,105800,105800,105800,105800,0
|
|
20241202,094300,126233900,105800,105800,105800,105800,11
|
|
20241202,094200,125070100,105800,105800,105800,105800,0
|
|
20241202,094100,125070100,105800,105900,105900,105800,2
|
|
20241202,094000,124858400,105900,106200,106200,105900,76
|
|
20241202,093900,116796700,106300,106300,106300,106300,20
|
|
20241202,093800,114670700,106300,106300,106300,106300,0
|
|
20241202,093700,114670700,106300,106300,106300,106300,4
|
|
20241202,093600,114245500,106400,106500,106500,106400,21
|
|
20241202,093500,112010700,106500,106500,106500,106500,0
|
|
20241202,093400,112010700,106500,106500,106500,106500,1
|
|
20241202,093300,111904200,106500,106600,106600,106500,46
|
|
20241202,093200,107003200,106700,106700,106700,106700,19
|
|
20241202,093100,104975900,106700,106700,106700,106700,0
|
|
20241202,093000,104975900,106700,106900,106900,106700,64
|
|
20241202,092900,98135400,107000,106900,107000,106900,39
|
|
20241202,092800,93965300,107300,107300,107300,107300,0
|
|
20241202,092700,93965300,107300,106900,107300,106900,80
|
|
20241202,092600,85405100,106800,107300,107300,106800,129
|
|
20241202,092500,71577100,107400,107400,107400,107400,0
|
|
20241202,092400,71577100,107400,107400,107400,107400,5
|
|
20241202,092300,71040100,107000,107000,107000,107000,20
|
|
20241202,092200,68900100,107000,107200,107200,107000,4
|
|
20241202,092100,68471900,107200,107100,107200,107100,25
|
|
20241202,092000,65793800,107300,107400,107400,107300,43
|
|
20241202,091900,61178100,107400,107400,107400,107400,2
|
|
20241202,091800,60963300,106700,106700,106700,106700,0
|
|
20241202,091700,60963300,106700,106700,106700,106700,0
|
|
20241202,091600,60963300,106700,106700,106700,106700,0
|
|
20241202,091500,60963300,106700,106700,106700,106700,2
|
|
20241202,091400,60749900,106800,106800,106800,106800,1
|
|
20241202,091300,60643100,106800,106800,106800,106800,0
|
|
20241202,091200,60643100,106800,106800,106800,106800,1
|
|
20241202,091100,60536300,106800,106800,106800,106800,2
|
|
20241202,091000,60322700,106900,108200,108200,106900,2
|
|
20241202,090900,60107600,108200,108200,108200,108200,2
|
|
20241202,090800,59891200,108100,107500,108200,107500,115
|
|
20241202,090700,47461200,107600,107700,107700,107600,60
|
|
20241202,090600,41004900,107700,107300,107800,107300,113
|
|
20241202,090500,28854200,107500,107500,108300,107500,37
|
|
20241202,090400,24874300,108400,107600,108400,107500,5
|
|
20241202,090300,24335000,107400,107400,107400,107400,1
|
|
20241202,090200,24227600,107400,107400,107400,107400,7
|
|
20241202,090100,23475800,108400,108400,108400,108400,0
|
|
20241202,090000,23475800,108400,108900,108900,108100,216
|