587 lines
30 KiB
CSV
587 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240912,184400,515018100,27400,27400,27400,27400,326
|
|
20240912,184300,515018100,27400,27400,27400,27400,0
|
|
20240912,184200,515018100,27400,27400,27400,27400,0
|
|
20240912,184100,515018100,27400,27400,27400,27400,0
|
|
20240912,184000,515018100,27400,27400,27400,27400,0
|
|
20240912,183900,515018100,27400,27400,27400,27400,0
|
|
20240912,183800,515018100,27400,27400,27400,27400,0
|
|
20240912,183700,515018100,27400,27400,27400,27400,0
|
|
20240912,183600,515018100,27400,27400,27400,27400,0
|
|
20240912,183500,515018100,27400,27400,27400,27400,0
|
|
20240912,183400,515018100,27400,27400,27400,27400,0
|
|
20240912,183300,515018100,27400,27400,27400,27400,0
|
|
20240912,183200,515018100,27400,27400,27400,27400,0
|
|
20240912,183100,515018100,27400,27400,27400,27400,0
|
|
20240912,183000,515018100,27400,27400,27400,27400,0
|
|
20240912,182900,515018100,27400,27400,27400,27400,0
|
|
20240912,182800,515018100,27400,27400,27400,27400,0
|
|
20240912,182700,515018100,27400,27400,27400,27400,0
|
|
20240912,182600,515018100,27400,27400,27400,27400,0
|
|
20240912,182500,515018100,27400,27400,27400,27400,0
|
|
20240912,182400,515018100,27400,27400,27400,27400,0
|
|
20240912,182300,515018100,27400,27400,27400,27400,0
|
|
20240912,182200,515018100,27400,27400,27400,27400,0
|
|
20240912,182100,515018100,27400,27400,27400,27400,0
|
|
20240912,182000,515018100,27400,27400,27400,27400,0
|
|
20240912,181900,515018100,27400,27400,27400,27400,0
|
|
20240912,181800,515018100,27400,27400,27400,27400,0
|
|
20240912,181700,515018100,27400,27400,27400,27400,0
|
|
20240912,181600,515018100,27400,27400,27400,27400,0
|
|
20240912,181500,515018100,27400,27400,27400,27400,0
|
|
20240912,181400,515018100,27400,27400,27400,27400,326
|
|
20240912,181300,515018100,27400,27400,27400,27400,0
|
|
20240912,181200,515018100,27400,27400,27400,27400,0
|
|
20240912,181100,515018100,27400,27400,27400,27400,0
|
|
20240912,181000,515018100,27400,27400,27400,27400,0
|
|
20240912,180900,515018100,27400,27400,27400,27400,0
|
|
20240912,180800,515018100,27400,27400,27400,27400,0
|
|
20240912,180700,515018100,27400,27400,27400,27400,0
|
|
20240912,180600,515018100,27400,27400,27400,27400,0
|
|
20240912,180500,515018100,27400,27400,27400,27400,0
|
|
20240912,180400,515018100,27400,27400,27400,27400,0
|
|
20240912,180300,515018100,27400,27400,27400,27400,0
|
|
20240912,180200,515018100,27400,27400,27400,27400,0
|
|
20240912,180100,515018100,27400,27400,27400,27400,0
|
|
20240912,180000,515018100,27400,27400,27400,27400,0
|
|
20240912,175900,515018100,27400,27400,27400,27400,0
|
|
20240912,175800,515018100,27400,27400,27400,27400,0
|
|
20240912,175700,515018100,27400,27400,27400,27400,0
|
|
20240912,175600,515018100,27400,27400,27400,27400,0
|
|
20240912,175500,515018100,27400,27400,27400,27400,0
|
|
20240912,175400,515018100,27400,27400,27400,27400,0
|
|
20240912,175300,515018100,27400,27400,27400,27400,0
|
|
20240912,175200,515018100,27400,27400,27400,27400,0
|
|
20240912,175100,515018100,27400,27400,27400,27400,0
|
|
20240912,175000,515018100,27400,27400,27400,27400,0
|
|
20240912,174900,515018100,27400,27400,27400,27400,0
|
|
20240912,174800,515018100,27400,27400,27400,27400,0
|
|
20240912,174700,515018100,27400,27400,27400,27400,0
|
|
20240912,174600,515018100,27400,27400,27400,27400,0
|
|
20240912,174500,515018100,27400,27400,27400,27400,0
|
|
20240912,174400,515018100,27400,27400,27400,27400,326
|
|
20240912,174300,515018100,27400,27400,27400,27400,0
|
|
20240912,174200,515018100,27400,27400,27400,27400,0
|
|
20240912,174100,515018100,27400,27400,27400,27400,0
|
|
20240912,174000,515018100,27400,27400,27400,27400,0
|
|
20240912,173900,515018100,27400,27400,27400,27400,0
|
|
20240912,173800,515018100,27400,27400,27400,27400,0
|
|
20240912,173700,515018100,27400,27400,27400,27400,0
|
|
20240912,173600,515018100,27400,27400,27400,27400,0
|
|
20240912,173500,515018100,27400,27400,27400,27400,0
|
|
20240912,173400,515018100,27400,27400,27400,27400,0
|
|
20240912,173300,515018100,27400,27400,27400,27400,0
|
|
20240912,173200,515018100,27400,27400,27400,27400,0
|
|
20240912,173100,515018100,27400,27400,27400,27400,0
|
|
20240912,173000,515018100,27400,27400,27400,27400,0
|
|
20240912,172900,515018100,27400,27400,27400,27400,0
|
|
20240912,172800,515018100,27400,27400,27400,27400,0
|
|
20240912,172700,515018100,27400,27400,27400,27400,0
|
|
20240912,172600,515018100,27400,27400,27400,27400,0
|
|
20240912,172500,515018100,27400,27400,27400,27400,0
|
|
20240912,172400,515018100,27400,27400,27400,27400,0
|
|
20240912,172300,515018100,27400,27400,27400,27400,0
|
|
20240912,172200,515018100,27400,27400,27400,27400,0
|
|
20240912,172100,515018100,27400,27400,27400,27400,0
|
|
20240912,172000,515018100,27400,27400,27400,27400,0
|
|
20240912,171900,515018100,27400,27400,27400,27400,0
|
|
20240912,171800,515018100,27400,27400,27400,27400,0
|
|
20240912,171700,515018100,27400,27400,27400,27400,0
|
|
20240912,171600,515018100,27400,27400,27400,27400,0
|
|
20240912,171500,515018100,27400,27400,27400,27400,0
|
|
20240912,171400,515018100,27400,27400,27400,27400,326
|
|
20240912,171300,515018100,27400,27400,27400,27400,0
|
|
20240912,171200,515018100,27400,27400,27400,27400,0
|
|
20240912,171100,515018100,27400,27400,27400,27400,0
|
|
20240912,171000,515018100,27400,27400,27400,27400,0
|
|
20240912,170900,515018100,27400,27400,27400,27400,0
|
|
20240912,170800,515018100,27400,27400,27400,27400,0
|
|
20240912,170700,515018100,27400,27400,27400,27400,0
|
|
20240912,170600,515018100,27400,27400,27400,27400,0
|
|
20240912,170500,515018100,27400,27400,27400,27400,0
|
|
20240912,170400,515018100,27400,27400,27400,27400,0
|
|
20240912,170300,515018100,27400,27400,27400,27400,0
|
|
20240912,170200,515018100,27400,27400,27400,27400,0
|
|
20240912,170100,515018100,27400,27400,27400,27400,0
|
|
20240912,170000,515018100,27400,27400,27400,27400,0
|
|
20240912,165900,515018100,27400,27400,27400,27400,0
|
|
20240912,165800,515018100,27400,27400,27400,27400,0
|
|
20240912,165700,515018100,27400,27400,27400,27400,0
|
|
20240912,165600,515018100,27400,27400,27400,27400,0
|
|
20240912,165500,515018100,27400,27400,27400,27400,0
|
|
20240912,165400,515018100,27400,27400,27400,27400,0
|
|
20240912,165300,515018100,27400,27400,27400,27400,0
|
|
20240912,165200,515018100,27400,27400,27400,27400,0
|
|
20240912,165100,515018100,27400,27400,27400,27400,0
|
|
20240912,165000,515018100,27400,27400,27400,27400,0
|
|
20240912,164900,515018100,27400,27400,27400,27400,0
|
|
20240912,164800,515018100,27400,27400,27400,27400,0
|
|
20240912,164700,515018100,27400,27400,27400,27400,0
|
|
20240912,164600,515018100,27400,27400,27400,27400,0
|
|
20240912,164500,515018100,27400,27400,27400,27400,0
|
|
20240912,164400,515018100,27400,27400,27400,27400,326
|
|
20240912,164300,515018100,27400,27400,27400,27400,0
|
|
20240912,164200,515018100,27400,27400,27400,27400,0
|
|
20240912,164100,515018100,27400,27400,27400,27400,0
|
|
20240912,164000,515018100,27400,27400,27400,27400,0
|
|
20240912,163900,515018100,27400,27400,27400,27400,0
|
|
20240912,163800,515018100,27400,27400,27400,27400,0
|
|
20240912,163700,515018100,27400,27400,27400,27400,0
|
|
20240912,163600,515018100,27400,27400,27400,27400,0
|
|
20240912,163500,515018100,27400,27400,27400,27400,0
|
|
20240912,163400,515018100,27400,27400,27400,27400,0
|
|
20240912,163300,515018100,27400,27400,27400,27400,0
|
|
20240912,163200,515018100,27400,27400,27400,27400,0
|
|
20240912,163100,515018100,27400,27400,27400,27400,0
|
|
20240912,163000,515018100,27400,27400,27400,27400,0
|
|
20240912,162900,515018100,27400,27400,27400,27400,0
|
|
20240912,162800,515018100,27400,27400,27400,27400,0
|
|
20240912,162700,515018100,27400,27400,27400,27400,0
|
|
20240912,162600,515018100,27400,27400,27400,27400,0
|
|
20240912,162500,515018100,27400,27400,27400,27400,0
|
|
20240912,162400,515018100,27400,27400,27400,27400,0
|
|
20240912,162300,515018100,27400,27400,27400,27400,0
|
|
20240912,162200,515018100,27400,27400,27400,27400,0
|
|
20240912,162100,515018100,27400,27400,27400,27400,0
|
|
20240912,162000,515018100,27400,27400,27400,27400,0
|
|
20240912,161900,515018100,27400,27400,27400,27400,0
|
|
20240912,161800,515018100,27400,27400,27400,27400,0
|
|
20240912,161700,515018100,27400,27400,27400,27400,0
|
|
20240912,161600,515018100,27400,27400,27400,27400,0
|
|
20240912,161500,515018100,27400,27400,27400,27400,0
|
|
20240912,161400,515018100,27400,27400,27400,27400,326
|
|
20240912,161300,515018100,27400,27400,27400,27400,0
|
|
20240912,161200,515018100,27400,27400,27400,27400,0
|
|
20240912,161100,515018100,27400,27400,27400,27400,0
|
|
20240912,161000,515018100,27400,27400,27400,27400,0
|
|
20240912,160900,515018100,27400,27400,27400,27400,0
|
|
20240912,160800,515018100,27400,27400,27400,27400,0
|
|
20240912,160700,515018100,27400,27400,27400,27400,0
|
|
20240912,160600,515018100,27400,27400,27400,27400,0
|
|
20240912,160500,515018100,27400,27400,27400,27400,0
|
|
20240912,160400,515018100,27400,27400,27400,27400,0
|
|
20240912,160300,515018100,27400,27400,27400,27400,0
|
|
20240912,160200,515018100,27400,27400,27400,27400,0
|
|
20240912,160100,515018100,27400,27400,27400,27400,0
|
|
20240912,160000,515018100,27400,27400,27400,27400,0
|
|
20240912,155900,515018100,27400,27400,27400,27400,0
|
|
20240912,155800,515018100,27400,27400,27400,27400,0
|
|
20240912,155700,515018100,27400,27400,27400,27400,0
|
|
20240912,155600,515018100,27400,27400,27400,27400,0
|
|
20240912,155500,515018100,27400,27400,27400,27400,0
|
|
20240912,155400,515018100,27400,27400,27400,27400,0
|
|
20240912,155300,515018100,27400,27400,27400,27400,0
|
|
20240912,155200,515018100,27400,27400,27400,27400,0
|
|
20240912,155100,515018100,27400,27400,27400,27400,0
|
|
20240912,155000,515018100,27400,27400,27400,27400,0
|
|
20240912,154900,515018100,27400,27400,27400,27400,0
|
|
20240912,154800,515018100,27400,27400,27400,27400,0
|
|
20240912,154700,515018100,27400,27400,27400,27400,0
|
|
20240912,154600,515018100,27400,27400,27400,27400,0
|
|
20240912,154500,515018100,27400,27400,27400,27400,0
|
|
20240912,154400,515018100,27400,27400,27400,27400,326
|
|
20240912,154300,515018100,27400,27400,27400,27400,0
|
|
20240912,154200,515018100,27400,27400,27400,27400,0
|
|
20240912,154100,515018100,27400,27400,27400,27400,0
|
|
20240912,154000,515018100,27400,27400,27400,27400,0
|
|
20240912,153900,515018100,27400,27400,27400,27400,0
|
|
20240912,153800,515018100,27400,27400,27400,27400,0
|
|
20240912,153700,515018100,27400,27400,27400,27400,0
|
|
20240912,153600,515018100,27400,27400,27400,27400,0
|
|
20240912,153500,515018100,27400,27400,27400,27400,0
|
|
20240912,153400,515018100,27400,27400,27400,27400,0
|
|
20240912,153300,515018100,27400,27400,27400,27400,0
|
|
20240912,153200,515018100,27400,27400,27400,27400,0
|
|
20240912,153100,515018100,27400,27400,27400,27400,0
|
|
20240912,153000,515018100,27400,27400,27400,27400,326
|
|
20240912,152900,506085700,27200,27200,27200,27200,0
|
|
20240912,152800,506085700,27200,27200,27200,27200,0
|
|
20240912,152700,506085700,27200,27200,27200,27200,0
|
|
20240912,152600,506085700,27200,27200,27200,27200,0
|
|
20240912,152500,506085700,27200,27200,27200,27200,0
|
|
20240912,152400,506085700,27200,27200,27200,27200,0
|
|
20240912,152300,506085700,27200,27200,27200,27200,0
|
|
20240912,152200,506085700,27200,27200,27200,27200,0
|
|
20240912,152100,506085700,27200,27200,27200,27200,0
|
|
20240912,152000,506085700,27200,27200,27200,27200,0
|
|
20240912,151900,506085700,27200,27200,27350,27200,13
|
|
20240912,151800,505731950,27250,27350,27350,27250,88
|
|
20240912,151700,503331650,27250,27300,27300,27250,18
|
|
20240912,151600,502840500,27300,27300,27300,27300,28
|
|
20240912,151500,502076100,27300,27300,27300,27250,154
|
|
20240912,151400,497871950,27250,27250,27250,27250,3
|
|
20240912,151300,497790200,27300,27300,27300,27300,3
|
|
20240912,151200,497708300,27250,27250,27250,27250,107
|
|
20240912,151100,494792550,27250,27300,27300,27250,3
|
|
20240912,151000,494710750,27250,27250,27300,27250,30
|
|
20240912,150900,493892600,27200,27250,27250,27200,11
|
|
20240912,150800,493592950,27200,27200,27250,27200,453
|
|
20240912,150700,481270750,27250,27200,27250,27200,16
|
|
20240912,150600,480834850,27200,27250,27250,27200,5
|
|
20240912,150500,480698700,27200,27200,27200,27200,1
|
|
20240912,150400,480671500,27250,27200,27250,27200,4
|
|
20240912,150300,480562600,27250,27200,27250,27200,5
|
|
20240912,150200,480426400,27250,27250,27250,27250,1
|
|
20240912,150100,480399150,27250,27250,27250,27200,36
|
|
20240912,150000,479418300,27250,27200,27250,27200,14
|
|
20240912,145900,479036850,27200,27200,27200,27200,3
|
|
20240912,145800,478955250,27250,27250,27250,27250,3
|
|
20240912,145700,478873500,27200,27250,27250,27200,3
|
|
20240912,145600,478791800,27200,27250,27250,27200,6
|
|
20240912,145500,478628400,27250,27250,27250,27250,0
|
|
20240912,145400,478628400,27250,27250,27300,27250,5
|
|
20240912,145300,478492100,27250,27300,27300,27250,272
|
|
20240912,145200,471079950,27300,27300,27300,27300,4
|
|
20240912,145100,470970750,27250,27250,27300,27250,6
|
|
20240912,145000,470807100,27300,27300,27300,27300,2
|
|
20240912,144900,470752500,27300,27250,27300,27250,2
|
|
20240912,144800,470697950,27250,27300,27300,27250,6
|
|
20240912,144700,470534250,27300,27300,27300,27300,3
|
|
20240912,144600,470452350,27250,27200,27250,27200,3
|
|
20240912,144500,470370700,27250,27300,27300,27250,7
|
|
20240912,144400,470179750,27250,27300,27300,27250,128
|
|
20240912,144300,466691650,27300,27250,27300,27250,16
|
|
20240912,144200,466255000,27250,27250,27300,27250,91
|
|
20240912,144100,463775100,27250,27200,27250,27200,5
|
|
20240912,144000,463638950,27200,27250,27250,27200,2
|
|
20240912,143900,463584500,27200,27200,27200,27200,31
|
|
20240912,143800,462741300,27150,27150,27200,27150,7
|
|
20240912,143700,462551100,27200,27200,27200,27200,4
|
|
20240912,143600,462442300,27200,27200,27200,27200,2
|
|
20240912,143500,462387900,27150,27200,27200,27150,20
|
|
20240912,143400,461844050,27200,27200,27200,27200,1
|
|
20240912,143300,461816850,27200,27150,27200,27150,5
|
|
20240912,143200,461680950,27150,27200,27200,27150,4
|
|
20240912,143100,461572200,27200,27200,27200,27200,10
|
|
20240912,143000,461300200,27200,27200,27200,27150,33
|
|
20240912,142900,460402700,27150,27150,27150,27150,1
|
|
20240912,142800,460375550,27100,27200,27250,27100,386
|
|
20240912,142700,449897500,27250,27250,27250,27250,3
|
|
20240912,142600,449815750,27200,27250,27250,27200,5
|
|
20240912,142500,449679600,27200,27200,27200,27200,2
|
|
20240912,142400,449625200,27250,27250,27250,27250,13
|
|
20240912,142300,449270950,27250,27250,27250,27250,3
|
|
20240912,142200,449189200,27200,27250,27250,27200,7
|
|
20240912,142100,448998550,27250,27250,27250,27250,14
|
|
20240912,142000,448617050,27250,27200,27250,27200,5
|
|
20240912,141900,448480900,27200,27200,27200,27200,0
|
|
20240912,141800,448480900,27200,27200,27200,27200,262
|
|
20240912,141700,441354500,27200,27250,27250,27200,6
|
|
20240912,141600,441191150,27250,27250,27250,27250,0
|
|
20240912,141500,441191150,27250,27200,27250,27200,17
|
|
20240912,141400,440728000,27250,27250,27250,27250,3
|
|
20240912,141300,440646250,27250,27250,27250,27250,0
|
|
20240912,141200,440646250,27250,27200,27250,27200,5
|
|
20240912,141100,440510100,27250,27250,27250,27250,3
|
|
20240912,141000,440428350,27200,27200,27200,27200,0
|
|
20240912,140900,440428350,27200,27250,27250,27200,5
|
|
20240912,140800,440292200,27200,27200,27200,27200,101
|
|
20240912,140700,437545000,27200,27200,27200,27150,7
|
|
20240912,140600,437354700,27150,27200,27200,27150,150
|
|
20240912,140500,433277200,27200,27200,27200,27200,3
|
|
20240912,140400,433195600,27150,27150,27150,27150,2
|
|
20240912,140300,433141300,27200,27200,27200,27200,16
|
|
20240912,140200,432706100,27200,27150,27200,27150,5
|
|
20240912,140100,432570200,27200,27200,27200,27200,6
|
|
20240912,140000,432407000,27200,27200,27200,27200,5
|
|
20240912,135900,432271000,27200,27200,27200,27150,6
|
|
20240912,135800,432107900,27200,27200,27200,27200,2
|
|
20240912,135700,432053500,27200,27200,27200,27200,3
|
|
20240912,135600,431971900,27150,27200,27200,27150,6
|
|
20240912,135500,431808850,27150,27150,27150,27150,25
|
|
20240912,135400,431130100,27200,27150,27200,27150,5
|
|
20240912,135300,430994200,27200,27200,27200,27200,3
|
|
20240912,135200,430912600,27200,27200,27200,27200,0
|
|
20240912,135100,430912600,27200,27150,27200,27150,23
|
|
20240912,135000,430287300,27200,27200,27200,27200,3
|
|
20240912,134900,430205700,27150,27200,27200,27150,5
|
|
20240912,134800,430069800,27200,27200,27200,27200,0
|
|
20240912,134700,430069800,27200,27200,27200,27200,15
|
|
20240912,134600,429661800,27200,27200,27200,27150,5
|
|
20240912,134500,429525900,27200,27200,27200,27200,0
|
|
20240912,134400,429525900,27200,27200,27200,27200,18
|
|
20240912,134300,429036300,27150,27200,27200,27150,5
|
|
20240912,134200,428900400,27200,27200,27200,27200,0
|
|
20240912,134100,428900400,27200,27150,27200,27150,17
|
|
20240912,134000,428438100,27200,27200,27200,27200,2
|
|
20240912,133900,428383700,27200,27150,27200,27150,17
|
|
20240912,133800,427921500,27150,27200,27200,27150,5
|
|
20240912,133700,427785600,27200,27200,27200,27200,15
|
|
20240912,133600,427377600,27150,27150,27150,27150,3
|
|
20240912,133500,427296150,27200,27200,27200,27200,4
|
|
20240912,133400,427187350,27200,27200,27200,27200,17
|
|
20240912,133300,426724950,27150,27150,27150,27150,2
|
|
20240912,133200,426670650,27200,27200,27200,27200,3
|
|
20240912,133100,426589050,27200,27200,27200,27200,3
|
|
20240912,133000,426507450,27150,27100,27150,27100,157
|
|
20240912,132900,422249900,27150,27150,27150,27150,3
|
|
20240912,132800,422168450,27100,27150,27150,27100,5
|
|
20240912,132700,422032800,27150,27150,27150,27150,0
|
|
20240912,132600,422032800,27150,27150,27150,27150,3
|
|
20240912,132500,421951350,27150,27150,27150,27100,155
|
|
20240912,132400,417750700,27150,27150,27150,27150,0
|
|
20240912,132300,417750700,27150,27150,27150,27100,23
|
|
20240912,132200,417126350,27150,27150,27150,27150,3
|
|
20240912,132100,417044900,27150,27150,27150,27150,39
|
|
20240912,132000,415986050,27200,27150,27200,27150,10
|
|
20240912,131900,415714150,27150,27200,27200,27150,51
|
|
20240912,131800,414329350,27200,27100,27200,27100,6
|
|
20240912,131700,414166500,27150,27150,27150,27150,25
|
|
20240912,131600,413487750,27150,27150,27150,27150,15
|
|
20240912,131500,413080500,27100,27100,27100,27100,3
|
|
20240912,131400,412999200,27150,27150,27150,27150,13
|
|
20240912,131300,412646250,27150,27150,27150,27150,3
|
|
20240912,131200,412564800,27100,27100,27100,27100,2
|
|
20240912,131100,412510600,27150,27150,27150,27100,44
|
|
20240912,131000,411318000,27150,27150,27200,27150,157
|
|
20240912,130900,407055350,27200,27200,27200,27200,0
|
|
20240912,130800,407055350,27200,27200,27200,27200,3
|
|
20240912,130700,406973750,27150,27200,27200,27150,5
|
|
20240912,130600,406837850,27200,27200,27200,27200,0
|
|
20240912,130500,406837850,27200,27200,27200,27150,76
|
|
20240912,130400,404774250,27200,27200,27200,27200,2
|
|
20240912,130300,404719850,27200,27200,27200,27200,0
|
|
20240912,130200,404719850,27200,27150,27200,27150,5
|
|
20240912,130100,404583950,27150,27200,27200,27150,97
|
|
20240912,130000,401949050,27200,27150,27200,27150,92
|
|
20240912,125900,399447800,27200,27200,27200,27100,260
|
|
20240912,125800,392376250,27150,27150,27150,27100,77
|
|
20240912,125700,390286250,27100,27150,27150,27100,18
|
|
20240912,125600,389798150,27150,27100,27150,27100,13
|
|
20240912,125500,389445750,27100,27150,27150,27100,14
|
|
20240912,125400,389066200,27100,27100,27150,27100,25
|
|
20240912,125300,388388100,27150,27100,27150,27100,14
|
|
20240912,125200,388008550,27150,27100,27150,27100,16
|
|
20240912,125100,387574800,27150,27150,27150,27100,37
|
|
20240912,125000,386570750,27150,27150,27150,27100,24
|
|
20240912,124900,385919700,27100,27100,27150,27100,15
|
|
20240912,124800,385513100,27150,27100,27150,27100,23
|
|
20240912,124700,384889200,27150,27100,27150,27100,13
|
|
20240912,124600,384536750,27100,27150,27150,27100,5
|
|
20240912,124500,384401100,27100,27100,27100,27100,10
|
|
20240912,124400,384130100,27150,27150,27150,27100,18
|
|
20240912,124300,383642100,27150,27150,27150,27100,26
|
|
20240912,124200,382936750,27100,27150,27150,27100,12
|
|
20240912,124100,382611450,27100,27100,27100,27100,12
|
|
20240912,124000,382286250,27100,27150,27150,27100,27
|
|
20240912,123900,381553750,27200,27150,27200,27100,17
|
|
20240912,123800,381092250,27100,27100,27100,27100,10
|
|
20240912,123700,380821250,27150,27150,27150,27100,16
|
|
20240912,123600,380387450,27100,27150,27150,27100,4
|
|
20240912,123500,380278950,27150,27100,27150,27100,14
|
|
20240912,123400,379899400,27150,27150,27150,27150,8
|
|
20240912,123300,379682200,27200,27150,27200,27100,19
|
|
20240912,123200,379165900,27100,27100,27100,27100,11
|
|
20240912,123100,378867800,27100,27100,27150,27100,15
|
|
20240912,123000,378461150,27100,27200,27200,27100,124
|
|
20240912,122900,375100500,27150,27150,27150,27100,22
|
|
20240912,122800,374503800,27100,27150,27150,27100,7
|
|
20240912,122700,374313850,27100,27150,27150,27100,13
|
|
20240912,122600,373961400,27100,27100,27100,27100,18
|
|
20240912,122500,373473600,27150,27100,27150,27100,13
|
|
20240912,122400,373121150,27150,27150,27150,27150,5
|
|
20240912,122300,372985400,27100,27150,27150,27100,8
|
|
20240912,122200,372768300,27150,27100,27150,27100,211
|
|
20240912,122100,367040200,27150,27100,27150,27100,12
|
|
20240912,122000,366714900,27100,27100,27100,27100,14
|
|
20240912,121900,366335500,27100,27100,27100,27100,39
|
|
20240912,121800,365278600,27100,27100,27100,27050,15
|
|
20240912,121700,364872200,27050,27100,27100,27050,22
|
|
20240912,121600,364276600,27050,27100,27100,27050,24
|
|
20240912,121500,363626650,27050,27100,27100,27050,30
|
|
20240912,121400,362814350,27050,27050,27050,27050,10
|
|
20240912,121300,362543850,27100,27050,27100,27050,20
|
|
20240912,121200,362002750,27050,27100,27100,27050,19
|
|
20240912,121100,361488650,27100,27100,27100,27100,9
|
|
20240912,121000,361244750,27100,27050,27100,27050,14
|
|
20240912,120900,360865900,27100,27100,27100,27050,26
|
|
20240912,120800,360161950,27050,27050,27050,27050,9
|
|
20240912,120700,359918500,27050,27050,27100,27050,16
|
|
20240912,120600,359485550,27100,27100,27100,27100,2
|
|
20240912,120500,359431350,27050,27050,27050,27050,18
|
|
20240912,120400,358944450,27050,27100,27100,27050,202
|
|
20240912,120300,353470350,27150,27150,27150,27150,40
|
|
20240912,120200,352384350,27100,27150,27150,27100,15
|
|
20240912,120100,351977800,27150,27100,27150,27100,12
|
|
20240912,120000,351652450,27100,27100,27150,27100,15
|
|
20240912,115900,351245850,27100,27100,27100,27100,10
|
|
20240912,115800,350974850,27150,27150,27150,27150,3
|
|
20240912,115700,350893400,27100,27100,27150,27100,34
|
|
20240912,115600,349971850,27150,27150,27150,27100,36
|
|
20240912,115500,348995050,27100,27050,27100,27050,47
|
|
20240912,115400,347721700,27100,27050,27100,27050,20
|
|
20240912,115300,347180350,27050,27050,27050,27050,0
|
|
20240912,115200,347180350,27050,27050,27100,27050,312
|
|
20240912,115100,338740650,27050,27100,27100,27050,15
|
|
20240912,115000,338334750,27100,27100,27100,27100,57
|
|
20240912,114900,336790050,27150,27150,27150,27100,399
|
|
20240912,114800,325976900,27150,27150,27150,27150,22
|
|
20240912,114700,325379600,27100,27150,27150,27100,6
|
|
20240912,114600,325216800,27150,27100,27150,27100,13
|
|
20240912,114500,324864350,27150,27150,27150,27150,3
|
|
20240912,114400,324782900,27150,27100,27150,27100,17
|
|
20240912,114300,324322000,27150,27100,27150,27100,15
|
|
20240912,114200,323915350,27150,27100,27150,27100,46
|
|
20240912,114100,322667050,27150,27100,27150,27100,11
|
|
20240912,114000,322368900,27150,27150,27150,27150,4
|
|
20240912,113900,322260300,27100,27100,27150,27100,16
|
|
20240912,113800,321826550,27100,27100,27100,27100,11
|
|
20240912,113700,321528450,27150,27150,27150,27100,40
|
|
20240912,113600,320443000,27100,27150,27150,27100,16
|
|
20240912,113500,320009250,27100,27150,27150,27100,13
|
|
20240912,113400,319656800,27150,27100,27150,27100,13
|
|
20240912,113300,319304450,27100,27100,27100,27100,12
|
|
20240912,113200,318979250,27150,27100,27150,27100,12
|
|
20240912,113100,318654000,27100,27100,27100,27100,60
|
|
20240912,113000,317028000,27100,27050,27100,27050,28
|
|
20240912,112900,316270100,27050,27100,27100,27050,13
|
|
20240912,112800,315918400,27100,27050,27100,27050,28
|
|
20240912,112700,315160200,27050,27100,27100,27050,146
|
|
20240912,112600,311204700,27100,27100,27100,27100,102
|
|
20240912,112500,308440500,27150,27150,27150,27150,25
|
|
20240912,112400,307761750,27200,27150,27200,27150,27
|
|
20240912,112300,307028500,27200,27150,27200,27150,12
|
|
20240912,112200,306702650,27150,27150,27250,27150,68
|
|
20240912,112100,304856150,27100,27150,27150,27100,13
|
|
20240912,112000,304503750,27100,27100,27100,27100,10
|
|
20240912,111900,304232750,27100,27150,27150,27100,15
|
|
20240912,111800,303826000,27150,27150,27150,27150,1
|
|
20240912,111700,303798850,27150,27150,27150,27150,24
|
|
20240912,111600,303147250,27250,27100,27250,27100,305
|
|
20240912,111500,294870700,27100,27100,27100,27100,10
|
|
20240912,111400,294599700,27100,27100,27100,27100,11
|
|
20240912,111300,294301600,27100,27100,27100,27100,0
|
|
20240912,111200,294301600,27100,27100,27100,27100,11
|
|
20240912,111100,294003500,27100,27100,27100,27100,11
|
|
20240912,111000,293705400,27100,27150,27150,27100,16
|
|
20240912,110900,293271600,27100,27100,27100,27100,9
|
|
20240912,110800,293027700,27100,27100,27100,27100,11
|
|
20240912,110700,292729600,27150,27200,27200,27150,400
|
|
20240912,110600,281854600,27250,27200,27250,27200,26
|
|
20240912,110500,281146700,27250,27200,27250,27200,97
|
|
20240912,110400,278507700,27250,27200,27250,27200,116
|
|
20240912,110300,275352300,27200,27150,27200,27150,211
|
|
20240912,110200,269613550,27150,27150,27150,27150,13
|
|
20240912,110100,269260600,27150,27150,27150,27150,10
|
|
20240912,110000,268989100,27150,27150,27150,27150,0
|
|
20240912,105900,268989100,27150,27150,27150,27150,12
|
|
20240912,105800,268663300,27150,27150,27150,27150,9
|
|
20240912,105700,268418950,27200,27150,27200,27150,14
|
|
20240912,105600,268038750,27150,27150,27150,27150,70
|
|
20240912,105500,266138250,27150,27150,27150,27150,11
|
|
20240912,105400,265839600,27150,27150,27200,27150,82
|
|
20240912,105300,263613200,27150,27150,27150,27150,12
|
|
20240912,105200,263287400,27150,27150,27150,27150,11
|
|
20240912,105100,262988750,27200,27150,27200,27150,16
|
|
20240912,105000,262554200,27150,27150,27150,27150,9
|
|
20240912,104900,262309850,27150,27150,27150,27150,72
|
|
20240912,104800,260355050,27200,27200,27200,27200,0
|
|
20240912,104700,260355050,27200,27150,27200,27150,23
|
|
20240912,104600,259730100,27200,27200,27200,27200,0
|
|
20240912,104500,259730100,27200,27150,27200,27150,74
|
|
20240912,104400,257720800,27150,27200,27200,27150,17
|
|
20240912,104300,257259000,27200,27200,27200,27200,0
|
|
20240912,104200,257259000,27200,27200,27300,27150,236
|
|
20240912,104100,250818900,27250,27150,27250,27150,30
|
|
20240912,104000,250002450,27150,27100,27150,27100,16
|
|
20240912,103900,249568600,27150,27150,27150,27150,5
|
|
20240912,103800,249432850,27250,27100,27250,27100,42
|
|
20240912,103700,248291300,27100,27100,27100,27100,9
|
|
20240912,103600,248047400,27150,27150,27150,27150,1
|
|
20240912,103500,248020250,27200,27150,27200,27150,71
|
|
20240912,103400,246092050,27200,27150,27200,27150,12
|
|
20240912,103300,245766200,27150,27150,27150,27150,81
|
|
20240912,103200,243567050,27150,27150,27150,27150,10
|
|
20240912,103100,243295550,27150,27150,27150,27150,12
|
|
20240912,103000,242969750,27300,27200,27300,27200,85
|
|
20240912,102900,240649450,27200,27100,27300,27050,1313
|
|
20240912,102800,205115000,27100,27150,27150,27100,464
|
|
20240912,102700,192539900,27100,27150,27150,27100,22
|
|
20240912,102600,191943150,27150,27100,27150,27100,25
|
|
20240912,102500,191265000,27100,27150,27150,27100,20
|
|
20240912,102400,190722500,27200,27150,27200,27150,12
|
|
20240912,102300,190396650,27100,27150,27200,27100,428
|
|
20240912,102200,178782150,27150,27150,27150,27150,10
|
|
20240912,102100,178510650,27150,27150,27150,27150,11
|
|
20240912,102000,178212000,27200,27150,27200,27150,6
|
|
20240912,101900,178049050,27150,27150,27200,27150,144
|
|
20240912,101800,174139400,27150,27200,27200,27150,23
|
|
20240912,101700,173514350,27150,27150,27150,27150,10
|
|
20240912,101600,173242850,27200,27200,27200,27150,24
|
|
20240912,101500,172590600,27150,27200,27200,27150,12
|
|
20240912,101400,172264750,27200,27150,27200,27150,22
|
|
20240912,101300,171666850,27200,27200,27200,27150,433
|
|
20240912,101200,159889800,27150,27150,27150,27150,31
|
|
20240912,101100,159048150,27150,27100,27150,27100,19
|
|
20240912,101000,158532800,27150,27150,27150,27150,0
|
|
20240912,100900,158532800,27150,27150,27150,27150,174
|
|
20240912,100800,153808700,27150,27150,27150,27150,10
|
|
20240912,100700,153537200,27150,27150,27150,27150,11
|
|
20240912,100600,153238550,27150,27150,27150,27150,12
|
|
20240912,100500,152912750,27150,27150,27150,27150,78
|
|
20240912,100400,150795050,27150,27200,27200,27150,464
|
|
20240912,100300,138195100,27200,27200,27200,27200,183
|
|
20240912,100200,133217500,27300,27250,27300,27250,10
|
|
20240912,100100,132944750,27250,27300,27300,27200,250
|
|
20240912,100000,126134200,27250,27250,27250,27250,15
|
|
20240912,095900,125725450,27300,27300,27300,27300,10
|
|
20240912,095800,125452450,27300,27300,27300,27300,20
|
|
20240912,095700,124906450,27300,27350,27450,27300,347
|
|
20240912,095600,115424000,27450,27350,27500,27350,122
|
|
20240912,095500,112084050,27400,27350,27500,27350,191
|
|
20240912,095400,106856450,27350,27350,27350,27350,10
|
|
20240912,095300,106582950,27350,27350,27350,27350,0
|
|
20240912,095200,106582950,27350,27400,27400,27350,16
|
|
20240912,095100,106145150,27550,27400,27550,27400,24
|
|
20240912,095000,105485850,27450,27450,27450,27450,34
|
|
20240912,094900,104552550,27550,27350,27550,27350,54
|
|
20240912,094800,103071750,27400,27400,27500,27400,23
|
|
20240912,094700,102441300,27500,27400,27500,27400,6
|
|
20240912,094600,102276750,27400,27350,27400,27350,24
|
|
20240912,094500,101619750,27400,27350,27400,27350,42
|
|
20240912,094400,100469450,27400,27350,27400,27350,194
|
|
20240912,094300,95161750,27400,27300,27400,27300,144
|
|
20240912,094200,91228650,27350,27350,27400,27300,152
|
|
20240912,094100,87078150,27350,27350,27350,27350,0
|
|
20240912,094000,87078150,27350,27350,27350,27350,28
|
|
20240912,093900,86312350,27350,27350,27350,27350,10
|
|
20240912,093800,86038850,27300,27350,27350,27300,257
|
|
20240912,093700,79022500,27350,27350,27350,27300,17
|
|
20240912,093600,78558150,27400,27350,27400,27350,135
|
|
20240912,093500,74865850,27350,27400,27400,27350,150
|
|
20240912,093400,70762400,27400,27400,27400,27400,1
|
|
20240912,093300,70735000,27450,27400,27450,27400,15
|
|
20240912,093200,70323850,27450,27350,27500,27350,69
|
|
20240912,093100,68428650,27400,27350,27400,27350,14
|
|
20240912,093000,68045650,27350,27350,27350,27350,148
|
|
20240912,092900,63997850,27500,27450,27500,27350,559
|
|
20240912,092800,48688150,27600,27450,27600,27400,190
|
|
20240912,092700,43475950,27600,27400,27600,27400,165
|
|
20240912,092600,38951350,27450,27400,27450,27400,175
|
|
20240912,092500,34156250,27400,27400,27400,27400,10
|
|
20240912,092400,33882250,27450,27450,27450,27450,61
|
|
20240912,092300,32207800,27450,27450,27450,27450,0
|
|
20240912,092200,32207800,27450,27450,27450,27450,10
|
|
20240912,092100,31933300,27500,27500,27500,27500,33
|
|
20240912,092000,31025800,27500,27550,27550,27500,68
|
|
20240912,091900,29155400,27550,27550,27550,27550,20
|
|
20240912,091800,28604400,27550,27500,27550,27500,20
|
|
20240912,091700,28053650,27500,27500,27550,27500,113
|
|
20240912,091600,24941250,27450,27550,27550,27450,3
|
|
20240912,091500,24858800,27450,27450,27450,27450,60
|
|
20240912,091400,23211800,27450,27450,27450,27450,0
|
|
20240912,091300,23211800,27450,27450,27450,27450,8
|
|
20240912,091200,22992200,27450,27450,27450,27400,25
|
|
20240912,091100,22306950,27400,27450,27450,27400,161
|
|
20240912,091000,17895000,27400,27450,27450,27400,42
|
|
20240912,090900,16743600,27450,27450,27450,27450,101
|
|
20240912,090800,13971150,27450,27450,27450,27450,4
|
|
20240912,090700,13861350,27500,27500,27500,27500,121
|
|
20240912,090600,10533850,27550,27550,27550,27550,121
|
|
20240912,090500,7200300,27400,27400,27400,27400,0
|
|
20240912,090400,7200300,27400,27400,27400,27400,0
|
|
20240912,090300,7200300,27400,27400,27400,27400,0
|
|
20240912,090200,7200300,27400,27400,27400,27400,0
|
|
20240912,090100,7200300,27400,27600,27600,27400,202
|
|
20240912,090000,1640150,27750,27800,27800,27750,59
|