575 lines
33 KiB
CSV
575 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240820,183200,15595520400,124700,124700,124700,124700,6589
|
|
20240820,183100,15595520400,124700,124700,124700,124700,0
|
|
20240820,183000,15595520400,124700,124700,124700,124700,0
|
|
20240820,182900,15595520400,124700,124700,124700,124700,0
|
|
20240820,182800,15595520400,124700,124700,124700,124700,0
|
|
20240820,182700,15595520400,124700,124700,124700,124700,0
|
|
20240820,182600,15595520400,124700,124700,124700,124700,0
|
|
20240820,182500,15595520400,124700,124700,124700,124700,0
|
|
20240820,182400,15595520400,124700,124700,124700,124700,0
|
|
20240820,182300,15595520400,124700,124700,124700,124700,0
|
|
20240820,182200,15595520400,124700,124700,124700,124700,0
|
|
20240820,182100,15595520400,124700,124700,124700,124700,0
|
|
20240820,182000,15595520400,124700,124700,124700,124700,0
|
|
20240820,181900,15595520400,124700,124700,124700,124700,0
|
|
20240820,181800,15595520400,124700,124700,124700,124700,0
|
|
20240820,181700,15595520400,124700,124700,124700,124700,0
|
|
20240820,181600,15595520400,124700,124700,124700,124700,0
|
|
20240820,181500,15595520400,124700,124700,124700,124700,0
|
|
20240820,181400,15595520400,124700,124700,124700,124700,0
|
|
20240820,181300,15595520400,124700,124700,124700,124700,0
|
|
20240820,181200,15595520400,124700,124700,124700,124700,0
|
|
20240820,181100,15595520400,124700,124700,124700,124700,0
|
|
20240820,181000,15595520400,124700,124700,124700,124700,0
|
|
20240820,180900,15595520400,124700,124700,124700,124700,0
|
|
20240820,180800,15595520400,124700,124700,124700,124700,0
|
|
20240820,180700,15595520400,124700,124700,124700,124700,0
|
|
20240820,180600,15595520400,124700,124700,124700,124700,0
|
|
20240820,180500,15595520400,124700,124700,124700,124700,0
|
|
20240820,180400,15595520400,124700,124700,124700,124700,0
|
|
20240820,180300,15595520400,124700,124700,124700,124700,0
|
|
20240820,180200,15595520400,124700,124700,124700,124700,6589
|
|
20240820,180100,15595520400,124700,124700,124700,124700,0
|
|
20240820,180000,15595520400,124700,124700,124700,124700,0
|
|
20240820,175900,15595520400,124700,124700,124700,124700,0
|
|
20240820,175800,15595520400,124700,124700,124700,124700,0
|
|
20240820,175700,15595520400,124700,124700,124700,124700,0
|
|
20240820,175600,15595520400,124700,124700,124700,124700,0
|
|
20240820,175500,15595520400,124700,124700,124700,124700,0
|
|
20240820,175400,15595520400,124700,124700,124700,124700,0
|
|
20240820,175300,15595520400,124700,124700,124700,124700,0
|
|
20240820,175200,15595520400,124700,124700,124700,124700,0
|
|
20240820,175100,15595520400,124700,124700,124700,124700,0
|
|
20240820,175000,15595520400,124700,124700,124700,124700,0
|
|
20240820,174900,15595520400,124700,124700,124700,124700,0
|
|
20240820,174800,15595520400,124700,124700,124700,124700,0
|
|
20240820,174700,15595520400,124700,124700,124700,124700,0
|
|
20240820,174600,15595520400,124700,124700,124700,124700,0
|
|
20240820,174500,15595520400,124700,124700,124700,124700,0
|
|
20240820,174400,15595520400,124700,124700,124700,124700,0
|
|
20240820,174300,15595520400,124700,124700,124700,124700,0
|
|
20240820,174200,15595520400,124700,124700,124700,124700,0
|
|
20240820,174100,15595520400,124700,124700,124700,124700,0
|
|
20240820,174000,15595520400,124700,124700,124700,124700,0
|
|
20240820,173900,15595520400,124700,124700,124700,124700,0
|
|
20240820,173800,15595520400,124700,124700,124700,124700,0
|
|
20240820,173700,15595520400,124700,124700,124700,124700,0
|
|
20240820,173600,15595520400,124700,124700,124700,124700,0
|
|
20240820,173500,15595520400,124700,124700,124700,124700,0
|
|
20240820,173400,15595520400,124700,124700,124700,124700,0
|
|
20240820,173300,15595520400,124700,124700,124700,124700,0
|
|
20240820,173200,15595520400,124700,124700,124700,124700,6589
|
|
20240820,173100,15595520400,124700,124700,124700,124700,0
|
|
20240820,173000,15595520400,124700,124700,124700,124700,0
|
|
20240820,172900,15595520400,124700,124700,124700,124700,0
|
|
20240820,172800,15595520400,124700,124700,124700,124700,0
|
|
20240820,172700,15595520400,124700,124700,124700,124700,0
|
|
20240820,172600,15595520400,124700,124700,124700,124700,0
|
|
20240820,172500,15595520400,124700,124700,124700,124700,0
|
|
20240820,172400,15595520400,124700,124700,124700,124700,0
|
|
20240820,172300,15595520400,124700,124700,124700,124700,0
|
|
20240820,172200,15595520400,124700,124700,124700,124700,0
|
|
20240820,172100,15595520400,124700,124700,124700,124700,0
|
|
20240820,172000,15595520400,124700,124700,124700,124700,0
|
|
20240820,171900,15595520400,124700,124700,124700,124700,0
|
|
20240820,171800,15595520400,124700,124700,124700,124700,0
|
|
20240820,171700,15595520400,124700,124700,124700,124700,0
|
|
20240820,171600,15595520400,124700,124700,124700,124700,0
|
|
20240820,171500,15595520400,124700,124700,124700,124700,0
|
|
20240820,171400,15595520400,124700,124700,124700,124700,0
|
|
20240820,171300,15595520400,124700,124700,124700,124700,0
|
|
20240820,171200,15595520400,124700,124700,124700,124700,0
|
|
20240820,171100,15595520400,124700,124700,124700,124700,0
|
|
20240820,171000,15595520400,124700,124700,124700,124700,0
|
|
20240820,170900,15595520400,124700,124700,124700,124700,0
|
|
20240820,170800,15595520400,124700,124700,124700,124700,0
|
|
20240820,170700,15595520400,124700,124700,124700,124700,0
|
|
20240820,170600,15595520400,124700,124700,124700,124700,0
|
|
20240820,170500,15595520400,124700,124700,124700,124700,0
|
|
20240820,170400,15595520400,124700,124700,124700,124700,0
|
|
20240820,170300,15595520400,124700,124700,124700,124700,0
|
|
20240820,170200,15595520400,124700,124700,124700,124700,6589
|
|
20240820,170100,15595520400,124700,124700,124700,124700,0
|
|
20240820,170000,15595520400,124700,124700,124700,124700,0
|
|
20240820,165900,15595520400,124700,124700,124700,124700,0
|
|
20240820,165800,15595520400,124700,124700,124700,124700,0
|
|
20240820,165700,15595520400,124700,124700,124700,124700,0
|
|
20240820,165600,15595520400,124700,124700,124700,124700,0
|
|
20240820,165500,15595520400,124700,124700,124700,124700,0
|
|
20240820,165400,15595520400,124700,124700,124700,124700,0
|
|
20240820,165300,15595520400,124700,124700,124700,124700,0
|
|
20240820,165200,15595520400,124700,124700,124700,124700,0
|
|
20240820,165100,15595520400,124700,124700,124700,124700,0
|
|
20240820,165000,15595520400,124700,124700,124700,124700,0
|
|
20240820,164900,15595520400,124700,124700,124700,124700,0
|
|
20240820,164800,15595520400,124700,124700,124700,124700,0
|
|
20240820,164700,15595520400,124700,124700,124700,124700,0
|
|
20240820,164600,15595520400,124700,124700,124700,124700,0
|
|
20240820,164500,15595520400,124700,124700,124700,124700,0
|
|
20240820,164400,15595520400,124700,124700,124700,124700,0
|
|
20240820,164300,15595520400,124700,124700,124700,124700,0
|
|
20240820,164200,15595520400,124700,124700,124700,124700,0
|
|
20240820,164100,15595520400,124700,124700,124700,124700,0
|
|
20240820,164000,15595520400,124700,124700,124700,124700,0
|
|
20240820,163900,15595520400,124700,124700,124700,124700,0
|
|
20240820,163800,15595520400,124700,124700,124700,124700,0
|
|
20240820,163700,15595520400,124700,124700,124700,124700,0
|
|
20240820,163600,15595520400,124700,124700,124700,124700,0
|
|
20240820,163500,15595520400,124700,124700,124700,124700,0
|
|
20240820,163400,15595520400,124700,124700,124700,124700,0
|
|
20240820,163300,15595520400,124700,124700,124700,124700,0
|
|
20240820,163200,15595520400,124700,124700,124700,124700,6589
|
|
20240820,163100,15595520400,124700,124700,124700,124700,0
|
|
20240820,163000,15595520400,124700,124700,124700,124700,0
|
|
20240820,162900,15595520400,124700,124700,124700,124700,0
|
|
20240820,162800,15595520400,124700,124700,124700,124700,0
|
|
20240820,162700,15595520400,124700,124700,124700,124700,0
|
|
20240820,162600,15595520400,124700,124700,124700,124700,0
|
|
20240820,162500,15595520400,124700,124700,124700,124700,0
|
|
20240820,162400,15595520400,124700,124700,124700,124700,0
|
|
20240820,162300,15595520400,124700,124700,124700,124700,0
|
|
20240820,162200,15595520400,124700,124700,124700,124700,0
|
|
20240820,162100,15595520400,124700,124700,124700,124700,0
|
|
20240820,162000,15595520400,124700,124700,124700,124700,0
|
|
20240820,161900,15595520400,124700,124700,124700,124700,0
|
|
20240820,161800,15595520400,124700,124700,124700,124700,0
|
|
20240820,161700,15595520400,124700,124700,124700,124700,0
|
|
20240820,161600,15595520400,124700,124700,124700,124700,0
|
|
20240820,161500,15595520400,124700,124700,124700,124700,0
|
|
20240820,161400,15595520400,124700,124700,124700,124700,0
|
|
20240820,161300,15595520400,124700,124700,124700,124700,0
|
|
20240820,161200,15595520400,124700,124700,124700,124700,0
|
|
20240820,161100,15595520400,124700,124700,124700,124700,0
|
|
20240820,161000,15595520400,124700,124700,124700,124700,0
|
|
20240820,160900,15595520400,124700,124700,124700,124700,0
|
|
20240820,160800,15595520400,124700,124700,124700,124700,0
|
|
20240820,160700,15595520400,124700,124700,124700,124700,0
|
|
20240820,160600,15595520400,124700,124700,124700,124700,0
|
|
20240820,160500,15595520400,124700,124700,124700,124700,0
|
|
20240820,160400,15595520400,124700,124700,124700,124700,0
|
|
20240820,160300,15595520400,124700,124700,124700,124700,0
|
|
20240820,160200,15595520400,124700,124700,124700,124700,6589
|
|
20240820,160100,15595520400,124700,124700,124700,124700,0
|
|
20240820,160000,15595520400,124700,124700,124700,124700,0
|
|
20240820,155900,15595520400,124700,124700,124700,124700,0
|
|
20240820,155800,15595520400,124700,124700,124700,124700,0
|
|
20240820,155700,15595520400,124700,124700,124700,124700,0
|
|
20240820,155600,15595520400,124700,124700,124700,124700,0
|
|
20240820,155500,15595520400,124700,124700,124700,124700,0
|
|
20240820,155400,15595520400,124700,124700,124700,124700,0
|
|
20240820,155300,15595520400,124700,124700,124700,124700,0
|
|
20240820,155200,15595520400,124700,124700,124700,124700,0
|
|
20240820,155100,15595520400,124700,124700,124700,124700,0
|
|
20240820,155000,15595520400,124700,124700,124700,124700,0
|
|
20240820,154900,15595520400,124700,124700,124700,124700,0
|
|
20240820,154800,15595520400,124700,124700,124700,124700,0
|
|
20240820,154700,15595520400,124700,124700,124700,124700,0
|
|
20240820,154600,15595520400,124700,124700,124700,124700,0
|
|
20240820,154500,15595520400,124700,124700,124700,124700,0
|
|
20240820,154400,15595520400,124700,124700,124700,124700,0
|
|
20240820,154300,15595520400,124700,124700,124700,124700,0
|
|
20240820,154200,15595520400,124700,124700,124700,124700,0
|
|
20240820,154100,15595520400,124700,124700,124700,124700,0
|
|
20240820,154000,15595520400,124700,124700,124700,124700,0
|
|
20240820,153900,15595520400,124700,124700,124700,124700,0
|
|
20240820,153800,15595520400,124700,124700,124700,124700,0
|
|
20240820,153700,15595520400,124700,124700,124700,124700,0
|
|
20240820,153600,15595520400,124700,124700,124700,124700,0
|
|
20240820,153500,15595520400,124700,124700,124700,124700,0
|
|
20240820,153400,15595520400,124700,124700,124700,124700,0
|
|
20240820,153300,15595520400,124700,124700,124700,124700,0
|
|
20240820,153200,15595520400,124700,124700,124700,124700,6589
|
|
20240820,153100,15595520400,124700,124700,124700,124700,0
|
|
20240820,153000,15595520400,124700,124700,124700,124700,6589
|
|
20240820,152900,14773872100,124700,124700,124700,124700,0
|
|
20240820,152800,14773872100,124700,124700,124700,124700,0
|
|
20240820,152700,14773872100,124700,124700,124700,124700,0
|
|
20240820,152600,14773872100,124700,124700,124700,124700,0
|
|
20240820,152500,14773872100,124700,124700,124700,124700,0
|
|
20240820,152400,14773872100,124700,124700,124700,124700,0
|
|
20240820,152300,14773872100,124700,124700,124700,124700,0
|
|
20240820,152200,14773872100,124700,124700,124700,124700,0
|
|
20240820,152100,14773872100,124700,124700,124700,124700,0
|
|
20240820,152000,14773872100,124700,124700,124700,124700,0
|
|
20240820,151900,14773872100,124700,125200,125200,124700,1098
|
|
20240820,151800,14636708300,125200,125300,125400,125100,375
|
|
20240820,151700,14589731300,125300,125600,125600,125100,757
|
|
20240820,151600,14494819100,125500,125400,125600,125300,830
|
|
20240820,151500,14390686500,125400,125300,125500,125100,767
|
|
20240820,151400,14294527000,125300,125400,125500,125300,486
|
|
20240820,151300,14233583600,125300,125400,125500,125300,978
|
|
20240820,151200,14110940200,125300,125200,125400,125100,555
|
|
20240820,151100,14041389300,125200,125200,125300,125100,786
|
|
20240820,151000,13942962300,125200,125000,125200,124800,710
|
|
20240820,150900,13854155800,125000,125000,125100,124800,344
|
|
20240820,150800,13811164500,125000,125200,125200,124700,301
|
|
20240820,150700,13773530600,124700,125100,125200,124700,518
|
|
20240820,150600,13708752900,125100,125100,125100,125000,327
|
|
20240820,150500,13667854300,125100,125100,125100,125000,418
|
|
20240820,150400,13615578500,125100,124900,125100,124900,1515
|
|
20240820,150300,13426298300,124900,124900,124900,124800,407
|
|
20240820,150200,13375488200,124900,124900,124900,124700,341
|
|
20240820,150100,13332919700,124700,124900,124900,124700,356
|
|
20240820,150000,13288483000,124900,124900,124900,124700,434
|
|
20240820,145900,13234316200,124800,124800,124900,124800,293
|
|
20240820,145800,13197742400,124800,124800,125000,124800,322
|
|
20240820,145700,13157541600,124800,124900,125000,124800,252
|
|
20240820,145600,13126067100,125000,125000,125100,124900,630
|
|
20240820,145500,13047318400,124900,124900,125000,124900,258
|
|
20240820,145400,13015077200,124900,124900,125100,124900,300
|
|
20240820,145300,12977586300,125000,125000,125100,124900,262
|
|
20240820,145200,12944840700,125100,124900,125100,124900,196
|
|
20240820,145100,12920344800,124900,125000,125000,124800,820
|
|
20240820,145000,12817875800,125100,125000,125100,125000,297
|
|
20240820,144900,12780737000,125100,125100,125100,125000,189
|
|
20240820,144800,12757098000,125000,125100,125200,125000,387
|
|
20240820,144700,12708696200,125000,125000,125200,125000,1107
|
|
20240820,144600,12570246800,125100,125000,125100,125000,385
|
|
20240820,144500,12522093000,125100,125000,125100,125000,309
|
|
20240820,144400,12483454600,125000,124900,125100,124900,336
|
|
20240820,144300,12441464000,124900,124900,125000,124900,283
|
|
20240820,144200,12406098700,124900,125100,125100,124700,350
|
|
20240820,144100,12362376900,125100,124900,125100,124800,575
|
|
20240820,144000,12290534000,124900,124800,124900,124700,300
|
|
20240820,143900,12253094000,124800,124700,124800,124700,295
|
|
20240820,143800,12216292500,124700,124800,124800,124700,383
|
|
20240820,143700,12168506900,124800,124700,124800,124700,127
|
|
20240820,143600,12152666300,124700,124800,124900,124700,285
|
|
20240820,143500,12117107500,124800,124800,124900,124700,305
|
|
20240820,143400,12079043500,124900,124900,125000,124800,247
|
|
20240820,143300,12048194700,124800,124800,124900,124800,256
|
|
20240820,143200,12016232200,124800,124800,124800,124600,531
|
|
20240820,143100,11949973400,124700,124700,124800,124600,292
|
|
20240820,143000,11913551200,124600,124800,124800,124600,278
|
|
20240820,142900,11878894200,124700,124700,124800,124700,269
|
|
20240820,142800,11845347400,124700,124600,124700,124600,162
|
|
20240820,142700,11825153900,124700,124600,124800,124600,252
|
|
20240820,142600,11793739800,124600,124800,124800,124600,145
|
|
20240820,142500,11775663200,124600,124800,124800,124600,272
|
|
20240820,142400,11741739900,124800,124700,124800,124600,367
|
|
20240820,142300,11695976700,124600,124500,124600,124500,362
|
|
20240820,142200,11650882100,124500,124600,124600,124500,224
|
|
20240820,142100,11622987100,124500,124500,124600,124400,201
|
|
20240820,142000,11597965200,124500,124600,124700,124500,144
|
|
20240820,141900,11580029300,124600,124600,124700,124600,284
|
|
20240820,141800,11544641500,124600,124800,124800,124600,199
|
|
20240820,141700,11519829000,124800,124700,124800,124700,86
|
|
20240820,141600,11509099900,124700,124700,124800,124700,174
|
|
20240820,141500,11487395800,124700,124800,124900,124600,149
|
|
20240820,141400,11468811900,124900,125000,125000,124700,56
|
|
20240820,141300,11461823600,124800,124900,125100,124700,202
|
|
20240820,141200,11436593200,125000,125000,125200,124900,315
|
|
20240820,141100,11397211800,125100,125100,125200,124900,236
|
|
20240820,141000,11367692600,125100,125000,125100,124500,534
|
|
20240820,140900,11300966500,125000,125100,125100,124900,289
|
|
20240820,140800,11264844100,125000,124700,125100,124700,517
|
|
20240820,140700,11200240500,124800,124800,124900,124600,215
|
|
20240820,140600,11173416400,124900,124700,124900,124500,590
|
|
20240820,140500,11099823300,124700,124300,124900,124200,961
|
|
20240820,140400,10980195300,124300,124200,124300,124200,289
|
|
20240820,140300,10944292500,124300,124200,124300,124200,245
|
|
20240820,140200,10913857200,124200,124300,124400,124200,247
|
|
20240820,140100,10883157500,124300,124400,124400,124300,218
|
|
20240820,140000,10856058700,124300,124300,124400,124300,258
|
|
20240820,135900,10823986200,124400,124300,124400,124300,138
|
|
20240820,135800,10806827900,124300,124300,124400,124300,339
|
|
20240820,135700,10764671500,124300,124500,124500,124300,327
|
|
20240820,135600,10723989900,124500,124500,124600,124400,146
|
|
20240820,135500,10705819500,124400,124500,124600,124400,445
|
|
20240820,135400,10650423000,124500,124400,124500,124400,251
|
|
20240820,135300,10619183800,124400,124500,124500,124400,227
|
|
20240820,135200,10590929000,124500,124600,124600,124500,186
|
|
20240820,135100,10567770200,124600,124500,124600,124500,111
|
|
20240820,135000,10553949000,124500,124400,124600,124400,98
|
|
20240820,134900,10541747800,124400,124500,124600,124400,518
|
|
20240820,134800,10477260800,124600,124500,124600,124500,157
|
|
20240820,134700,10457710500,124500,124500,124600,124500,143
|
|
20240820,134600,10439903500,124500,124700,124700,124500,105
|
|
20240820,134500,10426825800,124600,124600,124700,124600,258
|
|
20240820,134400,10394678000,124700,124600,124700,124600,156
|
|
20240820,134300,10375237300,124600,124700,124700,124600,147
|
|
20240820,134200,10356919100,124700,124700,124700,124600,131
|
|
20240820,134100,10340591700,124600,124800,124800,124600,423
|
|
20240820,134000,10287839100,124900,124900,125000,124800,351
|
|
20240820,133900,10244002500,124900,124900,125000,124900,115
|
|
20240820,133800,10229637000,124900,124900,125000,124900,76
|
|
20240820,133700,10220142900,125000,125000,125000,124900,144
|
|
20240820,133600,10202152500,124900,124900,125000,124900,130
|
|
20240820,133500,10185913800,125000,125000,125000,124900,106
|
|
20240820,133400,10172672300,125000,125100,125100,124900,105
|
|
20240820,133300,10159552000,124900,125100,125200,124900,345
|
|
20240820,133200,10116417100,125100,125100,125200,125100,111
|
|
20240820,133100,10102528900,125200,125100,125200,125000,260
|
|
20240820,133000,10070009100,125100,125200,125200,125000,115
|
|
20240820,132900,10055625300,125200,125200,125200,125100,41
|
|
20240820,132800,10050494000,125300,125100,125300,125100,59
|
|
20240820,132700,10043106700,125200,125300,125400,125200,195
|
|
20240820,132600,10018674500,125300,125400,125500,125300,212
|
|
20240820,132500,9992096900,125200,124800,125200,124700,804
|
|
20240820,132400,9891638600,124700,124700,124800,124600,316
|
|
20240820,132300,9852236700,124600,124700,124700,124600,176
|
|
20240820,132200,9830295400,124600,124700,124700,124600,37
|
|
20240820,132100,9825684300,124600,124600,124700,124600,101
|
|
20240820,132000,9813094400,124600,124700,124700,124600,33
|
|
20240820,131900,9808980500,124700,124600,124700,124600,90
|
|
20240820,131800,9797765000,124600,124800,124800,124600,170
|
|
20240820,131700,9776570000,124700,124700,124800,124700,75
|
|
20240820,131600,9767215400,124700,124800,124800,124700,101
|
|
20240820,131500,9754618200,124700,124800,124800,124700,349
|
|
20240820,131400,9711076900,124800,124800,124900,124800,138
|
|
20240820,131300,9693852100,124800,124800,124900,124800,86
|
|
20240820,131200,9683115400,124800,124800,124900,124700,211
|
|
20240820,131100,9656784000,124800,124600,124800,124500,526
|
|
20240820,131000,9591212500,124500,124600,124600,124500,177
|
|
20240820,130900,9569163000,124600,124500,124600,124500,142
|
|
20240820,130800,9551482200,124600,124600,124600,124500,127
|
|
20240820,130700,9535665100,124500,124600,124600,124500,134
|
|
20240820,130600,9518980900,124500,124600,124600,124500,102
|
|
20240820,130500,9506279700,124500,124600,124600,124500,193
|
|
20240820,130400,9482247900,124600,124500,124600,124500,241
|
|
20240820,130300,9452241200,124600,124500,124600,124500,151
|
|
20240820,130200,9433438500,124500,124600,124600,124500,136
|
|
20240820,130100,9416498900,124500,124500,124600,124500,98
|
|
20240820,130000,9404294000,124600,124800,124900,124500,1253
|
|
20240820,125900,9248090400,124800,124800,124900,124800,112
|
|
20240820,125800,9234110700,124900,124800,124900,124800,113
|
|
20240820,125700,9220005400,124800,124800,124900,124800,206
|
|
20240820,125600,9194290600,124800,124900,124900,124800,95
|
|
20240820,125500,9182432200,124800,124800,124900,124800,154
|
|
20240820,125400,9163208700,124800,124900,124900,124800,129
|
|
20240820,125300,9147106300,124900,124800,124900,124800,96
|
|
20240820,125200,9135124600,124900,125100,125100,124800,520
|
|
20240820,125100,9070157300,125100,125000,125100,125000,110
|
|
20240820,125000,9056404600,125100,125100,125100,125000,78
|
|
20240820,124900,9046650100,125000,125100,125100,125000,48
|
|
20240820,124800,9040647100,125000,125100,125100,125000,123
|
|
20240820,124700,9025263200,125000,125000,125100,125000,123
|
|
20240820,124600,9009882500,125000,125100,125100,125000,45
|
|
20240820,124500,9004255700,125000,125000,125100,124900,211
|
|
20240820,124400,8977876900,125100,125000,125100,124900,228
|
|
20240820,124300,8949377600,124900,124800,125000,124800,370
|
|
20240820,124200,8903161800,124900,124800,124900,124800,94
|
|
20240820,124100,8891424000,124900,124800,124900,124800,404
|
|
20240820,124000,8840993600,124800,124800,124900,124700,158
|
|
20240820,123900,8821275300,124800,124800,124900,124700,111
|
|
20240820,123800,8807431100,124800,124900,124900,124800,176
|
|
20240820,123700,8785465200,124800,124700,124900,124700,259
|
|
20240820,123600,8753140600,124800,124900,124900,124700,943
|
|
20240820,123500,8635482600,124900,124900,124900,124800,111
|
|
20240820,123400,8621627100,124800,124900,124900,124800,65
|
|
20240820,123300,8613512600,124900,124900,125000,124800,194
|
|
20240820,123200,8589284400,124900,125100,125100,124900,374
|
|
20240820,123100,8542549800,125100,125100,125100,125000,93
|
|
20240820,123000,8530922800,125000,125000,125100,125000,75
|
|
20240820,122900,8521545500,125000,125100,125100,125000,76
|
|
20240820,122800,8512041900,125000,125200,125200,125000,335
|
|
20240820,122700,8470136300,125100,125100,125200,125100,86
|
|
20240820,122600,8459376600,125200,125100,125200,125100,149
|
|
20240820,122500,8440732500,125100,125200,125200,125100,199
|
|
20240820,122400,8415835800,125100,125200,125200,125100,82
|
|
20240820,122300,8405576600,125100,125100,125200,125100,111
|
|
20240820,122200,8391686000,125100,125200,125200,125100,67
|
|
20240820,122100,8383301000,125100,125100,125200,125100,92
|
|
20240820,122000,8371785500,125100,125200,125200,125100,60
|
|
20240820,121900,8364276700,125200,125200,125200,125100,131
|
|
20240820,121800,8347880200,125100,125200,125200,125100,143
|
|
20240820,121700,8329983900,125200,125100,125200,125100,50
|
|
20240820,121600,8323726500,125200,125200,125200,125100,54
|
|
20240820,121500,8316967600,125100,125200,125200,125100,69
|
|
20240820,121400,8308333500,125200,125200,125200,125100,133
|
|
20240820,121300,8291686600,125200,125200,125200,125100,130
|
|
20240820,121200,8275411400,125100,125200,125200,125100,54
|
|
20240820,121100,8268653900,125100,125100,125200,125100,85
|
|
20240820,121000,8258018200,125200,125100,125200,125100,61
|
|
20240820,120900,8250384500,125100,125100,125200,125100,76
|
|
20240820,120800,8240874700,125200,125200,125200,125100,67
|
|
20240820,120700,8232490600,125100,125200,125200,125100,108
|
|
20240820,120600,8218976600,125200,125200,125200,125100,92
|
|
20240820,120500,8207465100,125100,125100,125200,125100,67
|
|
20240820,120400,8199079300,125100,125400,125400,125100,374
|
|
20240820,120300,8152214700,125400,125300,125400,125300,48
|
|
20240820,120200,8146198800,125300,125400,125400,125300,86
|
|
20240820,120100,8135418200,125300,125300,125400,125300,46
|
|
20240820,120000,8129651400,125300,125400,125400,125300,96
|
|
20240820,115900,8117615200,125300,125300,125400,125300,97
|
|
20240820,115800,8105458700,125400,125400,125500,125300,89
|
|
20240820,115700,8094299700,125400,125400,125500,125300,73
|
|
20240820,115600,8085145300,125400,125300,125400,125300,53
|
|
20240820,115500,8078501200,125300,125400,125400,125300,189
|
|
20240820,115400,8054806700,125500,125400,125500,125400,82
|
|
20240820,115300,8044518700,125500,125300,125500,125200,112
|
|
20240820,115200,8030485100,125200,125200,125300,125100,84
|
|
20240820,115100,8019969200,125100,125300,125300,125100,63
|
|
20240820,115000,8012081700,125100,125400,125400,125100,58
|
|
20240820,114900,8004817200,125100,125500,125500,125100,256
|
|
20240820,114800,7972743000,125500,125500,125500,125400,62
|
|
20240820,114700,7964966100,125400,125400,125600,125400,117
|
|
20240820,114600,7950287300,125500,125600,125600,125500,119
|
|
20240820,114500,7935350900,125500,125500,125600,125500,38
|
|
20240820,114400,7930580300,125400,125500,125600,125400,235
|
|
20240820,114300,7901088000,125600,125400,125600,125400,92
|
|
20240820,114200,7889539000,125400,125200,125500,125100,420
|
|
20240820,114100,7836935900,125100,125100,125200,125000,106
|
|
20240820,114000,7823676200,125200,124900,125200,124900,533
|
|
20240820,113900,7757019700,124900,124900,125000,124900,149
|
|
20240820,113800,7738408000,124900,124900,125000,124800,93
|
|
20240820,113700,7726797200,124800,124800,125000,124800,226
|
|
20240820,113600,7698589600,124900,125000,125000,124800,254
|
|
20240820,113500,7666866500,124900,124900,125000,124800,310
|
|
20240820,113400,7628148800,124900,124900,124900,124800,98
|
|
20240820,113300,7615915100,124800,124800,124900,124800,111
|
|
20240820,113200,7602058000,124800,124900,124900,124800,112
|
|
20240820,113100,7588076300,124800,124800,124900,124800,173
|
|
20240820,113000,7566483100,124700,124800,124800,124700,290
|
|
20240820,112900,7530316100,124700,124900,125000,124700,804
|
|
20240820,112800,7429949000,124900,125100,125100,124900,228
|
|
20240820,112700,7401445500,125100,125000,125100,125000,264
|
|
20240820,112600,7368442700,125000,125000,125100,125000,321
|
|
20240820,112500,7328310400,125000,125000,125100,125000,101
|
|
20240820,112400,7315679600,125000,124900,125100,124800,253
|
|
20240820,112300,7284041900,124900,124800,125100,124800,243
|
|
20240820,112200,7253687600,124800,124900,124900,124800,461
|
|
20240820,112100,7196113100,124900,125100,125100,124900,526
|
|
20240820,112000,7130366600,125100,125100,125100,125000,188
|
|
20240820,111900,7106860500,125100,125200,125200,125000,951
|
|
20240820,111800,6987862800,125300,125300,125300,125200,130
|
|
20240820,111700,6971584900,125300,125300,125300,125200,84
|
|
20240820,111600,6961066300,125300,125200,125300,125200,163
|
|
20240820,111500,6940647100,125200,125200,125300,125200,124
|
|
20240820,111400,6925120600,125300,125200,125300,125200,78
|
|
20240820,111300,6915352100,125200,125200,125300,125200,109
|
|
20240820,111200,6901699400,125200,125200,125300,125200,134
|
|
20240820,111100,6884915900,125300,125400,125400,125200,333
|
|
20240820,111000,6843197300,125300,125400,125400,125300,122
|
|
20240820,110900,6827905700,125300,125400,125500,125300,429
|
|
20240820,110800,6774114700,125400,125500,125600,125400,269
|
|
20240820,110700,6740356600,125500,125600,125600,125500,96
|
|
20240820,110600,6728304900,125600,125500,125600,125500,73
|
|
20240820,110500,6719141700,125600,125500,125600,125500,77
|
|
20240820,110400,6709476900,125500,125700,125700,125500,233
|
|
20240820,110300,6680214800,125700,125600,125700,125600,92
|
|
20240820,110200,6668657100,125600,125700,125700,125600,59
|
|
20240820,110100,6661243100,125600,125600,125700,125500,414
|
|
20240820,110000,6609245500,125500,125600,125600,125500,85
|
|
20240820,105900,6598576900,125500,125500,125600,125500,94
|
|
20240820,105800,6586778500,125500,125500,125600,125500,118
|
|
20240820,105700,6571966900,125500,125400,125600,125400,203
|
|
20240820,105600,6546489300,125500,125400,125500,125400,72
|
|
20240820,105500,6537459400,125400,125400,125500,125400,114
|
|
20240820,105400,6523162200,125400,125500,125500,125400,73
|
|
20240820,105300,6514002400,125400,125400,125500,125300,111
|
|
20240820,105200,6500082900,125400,125600,125600,125300,418
|
|
20240820,105100,6447650000,125500,125600,125700,125500,77
|
|
20240820,105000,6437983000,125600,125700,125700,125600,149
|
|
20240820,104900,6419268300,125600,125700,125800,125600,121
|
|
20240820,104800,6404059700,125700,125700,125800,125700,122
|
|
20240820,104700,6388724200,125900,125900,126000,125700,508
|
|
20240820,104600,6324778100,125900,125900,126000,125900,43
|
|
20240820,104500,6319363700,125900,126100,126200,125900,267
|
|
20240820,104400,6285711300,126200,126200,126200,126100,92
|
|
20240820,104300,6274104500,126100,126200,126200,126000,57
|
|
20240820,104200,6266915500,126300,126200,126300,126000,167
|
|
20240820,104100,6245852300,126300,126300,126300,126200,106
|
|
20240820,104000,6232471000,126300,126200,126300,126200,24
|
|
20240820,103900,6229440500,126200,126300,126300,126200,53
|
|
20240820,103800,6222751300,126300,126300,126300,126200,81
|
|
20240820,103700,6212521200,126300,126200,126300,126200,107
|
|
20240820,103600,6199016200,126200,126200,126300,126200,75
|
|
20240820,103500,6189545900,126200,126500,126500,126200,177
|
|
20240820,103400,6167174900,126500,126700,126800,126500,19
|
|
20240820,103300,6164769500,126700,126800,127000,126700,749
|
|
20240820,103200,6069717100,126800,126800,126900,126800,171
|
|
20240820,103100,6048032800,126800,126600,126900,126600,353
|
|
20240820,103000,6003293500,126700,126400,126700,126400,259
|
|
20240820,102900,5970514500,126500,126600,126800,126000,877
|
|
20240820,102800,5859497900,126600,126500,126700,126500,388
|
|
20240820,102700,5810384200,126500,126300,126500,126300,287
|
|
20240820,102600,5774107200,126300,126300,126500,126200,747
|
|
20240820,102500,5679789600,126400,126200,126400,126200,548
|
|
20240820,102400,5610552300,126300,125900,126300,125900,304
|
|
20240820,102300,5572194300,125900,126200,126300,125900,742
|
|
20240820,102200,5478580700,126300,125800,126400,125700,423
|
|
20240820,102100,5425213000,125700,125700,125900,125600,277
|
|
20240820,102000,5390370100,125600,126100,126100,125600,76
|
|
20240820,101900,5380802800,126100,126600,127000,126100,724
|
|
20240820,101800,5289032600,126900,126300,126900,126000,787
|
|
20240820,101700,5189413400,126500,125900,126500,125300,713
|
|
20240820,101600,5099546000,125900,125100,126000,125100,516
|
|
20240820,101500,5034748500,125100,125300,125300,125100,67
|
|
20240820,101400,5026358700,125200,125200,125300,125200,129
|
|
20240820,101300,5010204000,125100,125200,125200,125100,153
|
|
20240820,101200,4991063500,125100,125200,125200,125100,107
|
|
20240820,101100,4977674600,125100,125100,125100,125000,188
|
|
20240820,101000,4954170600,125000,125300,125300,125000,983
|
|
20240820,100900,4831242200,125300,125400,125400,125200,117
|
|
20240820,100800,4816582200,125400,125400,125500,125400,193
|
|
20240820,100700,4792379200,125500,125300,125500,125300,182
|
|
20240820,100600,4769551200,125300,125200,125300,125200,78
|
|
20240820,100500,4759780800,125300,125200,125300,125200,44
|
|
20240820,100400,4754268900,125300,125400,125500,125000,405
|
|
20240820,100300,4703604500,125400,125500,125500,125000,1323
|
|
20240820,100200,4538064800,125300,125500,125500,125300,213
|
|
20240820,100100,4511349100,125500,125500,125600,125400,191
|
|
20240820,100000,4487394500,125500,125600,125600,125400,391
|
|
20240820,095900,4438320200,125500,125900,125900,125400,2156
|
|
20240820,095800,4167462900,125900,126000,126000,125900,65
|
|
20240820,095700,4159277600,125900,125900,126000,125900,50
|
|
20240820,095600,4152980200,125900,126100,126100,125900,386
|
|
20240820,095500,4104351000,126100,126100,126200,126000,216
|
|
20240820,095400,4077117700,126100,126000,126100,126000,80
|
|
20240820,095300,4067032500,126000,126300,126300,125900,1528
|
|
20240820,095200,3874356700,126300,126400,126500,126300,107
|
|
20240820,095100,3860832600,126400,126300,126400,126300,161
|
|
20240820,095000,3840492200,126400,126300,126400,126200,78
|
|
20240820,094900,3830642000,126400,126300,126400,126300,73
|
|
20240820,094800,3821421700,126300,126400,126400,126300,316
|
|
20240820,094700,3781505700,126700,126500,126800,126200,350
|
|
20240820,094600,3737278000,126500,127200,127300,126500,418
|
|
20240820,094500,3684289600,126900,126800,127100,126800,152
|
|
20240820,094400,3664995400,126800,127200,127200,126700,386
|
|
20240820,094300,3615994800,127300,127000,127300,127000,161
|
|
20240820,094200,3595513600,127000,127400,127400,127000,108
|
|
20240820,094100,3581761100,127100,127500,127500,127100,339
|
|
20240820,094000,3538626200,127500,127300,127500,127100,320
|
|
20240820,093900,3497859100,127100,127400,127400,127000,258
|
|
20240820,093800,3465027400,127300,126900,127300,126900,141
|
|
20240820,093700,3447110900,126700,126700,126800,126700,133
|
|
20240820,093600,3430249100,126700,126700,126700,126500,115
|
|
20240820,093500,3415679800,126700,126400,126700,126400,89
|
|
20240820,093400,3404410700,126400,126700,126700,126400,551
|
|
20240820,093300,3334670000,126600,126600,126600,126500,51
|
|
20240820,093200,3328213800,126600,126600,126600,126500,226
|
|
20240820,093100,3299607500,126600,126900,126900,126600,334
|
|
20240820,093000,3257290500,126900,126900,126900,126700,81
|
|
20240820,092900,3247022700,126900,127100,127500,126800,23
|
|
20240820,092800,3244098600,127000,126900,127000,126500,507
|
|
20240820,092700,3179846700,126900,127400,127400,126900,312
|
|
20240820,092600,3140200700,127400,127500,127500,127100,526
|
|
20240820,092500,3073263000,127800,128100,128200,127500,350
|
|
20240820,092400,3028550600,128200,128300,128300,128100,889
|
|
20240820,092300,2914573400,128300,128200,128400,128100,417
|
|
20240820,092200,2861092300,128100,127800,128500,127800,3238
|
|
20240820,092100,2446560000,127900,127800,127900,127600,779
|
|
20240820,092000,2347015700,127800,127300,127800,127200,3912
|
|
20240820,091900,1848140500,127100,127100,127300,127100,629
|
|
20240820,091800,1768107500,127100,126700,127100,126700,272
|
|
20240820,091700,1733563200,126700,126500,127100,126500,175
|
|
20240820,091600,1711351900,126600,126100,126700,126100,223
|
|
20240820,091500,1683173200,126200,126000,126200,125800,420
|
|
20240820,091400,1630280400,126000,125800,126100,125800,183
|
|
20240820,091300,1607230100,125800,126300,126300,125700,925
|
|
20240820,091200,1490680500,126300,126100,126300,126100,134
|
|
20240820,091100,1473774400,126100,126700,126800,126100,748
|
|
20240820,091000,1379241800,126700,126700,127300,126700,332
|
|
20240820,090900,1337118400,126700,126600,127100,126500,94
|
|
20240820,090800,1325211100,126600,126800,127100,126600,270
|
|
20240820,090700,1290996200,126600,126900,127100,126600,1255
|
|
20240820,090600,1131900500,127100,127000,127100,126800,551
|
|
20240820,090500,1061982100,126900,126900,127000,126700,369
|
|
20240820,090400,1015166000,127000,127000,127000,126600,589
|
|
20240820,090300,940445800,127100,127900,127900,126800,1976
|
|
20240820,090200,689013600,128000,128200,128500,128000,309
|
|
20240820,090100,649369600,128500,128000,128700,127300,1240
|
|
20240820,090000,490772800,127900,130100,130100,127900,3717
|