576 lines
33 KiB
CSV
576 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240903,183300,13480245200,116800,116800,116800,116800,1568
|
|
20240903,183200,13480245200,116800,116800,116800,116800,0
|
|
20240903,183100,13480245200,116800,116800,116800,116800,0
|
|
20240903,183000,13480245200,116800,116800,116800,116800,0
|
|
20240903,182900,13480245200,116800,116800,116800,116800,0
|
|
20240903,182800,13480245200,116800,116800,116800,116800,0
|
|
20240903,182700,13480245200,116800,116800,116800,116800,0
|
|
20240903,182600,13480245200,116800,116800,116800,116800,0
|
|
20240903,182500,13480245200,116800,116800,116800,116800,0
|
|
20240903,182400,13480245200,116800,116800,116800,116800,0
|
|
20240903,182300,13480245200,116800,116800,116800,116800,0
|
|
20240903,182200,13480245200,116800,116800,116800,116800,0
|
|
20240903,182100,13480245200,116800,116800,116800,116800,0
|
|
20240903,182000,13480245200,116800,116800,116800,116800,0
|
|
20240903,181900,13480245200,116800,116800,116800,116800,0
|
|
20240903,181800,13480245200,116800,116800,116800,116800,0
|
|
20240903,181700,13480245200,116800,116800,116800,116800,0
|
|
20240903,181600,13480245200,116800,116800,116800,116800,0
|
|
20240903,181500,13480245200,116800,116800,116800,116800,0
|
|
20240903,181400,13480245200,116800,116800,116800,116800,0
|
|
20240903,181300,13480245200,116800,116800,116800,116800,0
|
|
20240903,181200,13480245200,116800,116800,116800,116800,0
|
|
20240903,181100,13480245200,116800,116800,116800,116800,0
|
|
20240903,181000,13480245200,116800,116800,116800,116800,0
|
|
20240903,180900,13480245200,116800,116800,116800,116800,0
|
|
20240903,180800,13480245200,116800,116800,116800,116800,0
|
|
20240903,180700,13480245200,116800,116800,116800,116800,0
|
|
20240903,180600,13480245200,116800,116800,116800,116800,0
|
|
20240903,180500,13480245200,116800,116800,116800,116800,0
|
|
20240903,180400,13480245200,116800,116800,116800,116800,0
|
|
20240903,180300,13480245200,116800,116800,116800,116800,1568
|
|
20240903,180200,13480245200,116800,116800,116800,116800,0
|
|
20240903,180100,13480245200,116800,116800,116800,116800,0
|
|
20240903,180000,13480245200,116800,116800,116800,116800,0
|
|
20240903,175900,13480245200,116800,116800,116800,116800,0
|
|
20240903,175800,13480245200,116800,116800,116800,116800,0
|
|
20240903,175700,13480245200,116800,116800,116800,116800,0
|
|
20240903,175600,13480245200,116800,116800,116800,116800,0
|
|
20240903,175500,13480245200,116800,116800,116800,116800,0
|
|
20240903,175400,13480245200,116800,116800,116800,116800,0
|
|
20240903,175300,13480245200,116800,116800,116800,116800,0
|
|
20240903,175200,13480245200,116800,116800,116800,116800,0
|
|
20240903,175100,13480245200,116800,116800,116800,116800,0
|
|
20240903,175000,13480245200,116800,116800,116800,116800,0
|
|
20240903,174900,13480245200,116800,116800,116800,116800,0
|
|
20240903,174800,13480245200,116800,116800,116800,116800,0
|
|
20240903,174700,13480245200,116800,116800,116800,116800,0
|
|
20240903,174600,13480245200,116800,116800,116800,116800,0
|
|
20240903,174500,13480245200,116800,116800,116800,116800,0
|
|
20240903,174400,13480245200,116800,116800,116800,116800,0
|
|
20240903,174300,13480245200,116800,116800,116800,116800,0
|
|
20240903,174200,13480245200,116800,116800,116800,116800,0
|
|
20240903,174100,13480245200,116800,116800,116800,116800,0
|
|
20240903,174000,13480245200,116800,116800,116800,116800,0
|
|
20240903,173900,13480245200,116800,116800,116800,116800,0
|
|
20240903,173800,13480245200,116800,116800,116800,116800,0
|
|
20240903,173700,13480245200,116800,116800,116800,116800,0
|
|
20240903,173600,13480245200,116800,116800,116800,116800,0
|
|
20240903,173500,13480245200,116800,116800,116800,116800,0
|
|
20240903,173400,13480245200,116800,116800,116800,116800,0
|
|
20240903,173300,13480245200,116800,116800,116800,116800,1568
|
|
20240903,173200,13480245200,116800,116800,116800,116800,0
|
|
20240903,173100,13480245200,116800,116800,116800,116800,0
|
|
20240903,173000,13480245200,116800,116800,116800,116800,0
|
|
20240903,172900,13480245200,116800,116800,116800,116800,0
|
|
20240903,172800,13480245200,116800,116800,116800,116800,0
|
|
20240903,172700,13480245200,116800,116800,116800,116800,0
|
|
20240903,172600,13480245200,116800,116800,116800,116800,0
|
|
20240903,172500,13480245200,116800,116800,116800,116800,0
|
|
20240903,172400,13480245200,116800,116800,116800,116800,0
|
|
20240903,172300,13480245200,116800,116800,116800,116800,0
|
|
20240903,172200,13480245200,116800,116800,116800,116800,0
|
|
20240903,172100,13480245200,116800,116800,116800,116800,0
|
|
20240903,172000,13480245200,116800,116800,116800,116800,0
|
|
20240903,171900,13480245200,116800,116800,116800,116800,0
|
|
20240903,171800,13480245200,116800,116800,116800,116800,0
|
|
20240903,171700,13480245200,116800,116800,116800,116800,0
|
|
20240903,171600,13480245200,116800,116800,116800,116800,0
|
|
20240903,171500,13480245200,116800,116800,116800,116800,0
|
|
20240903,171400,13480245200,116800,116800,116800,116800,0
|
|
20240903,171300,13480245200,116800,116800,116800,116800,0
|
|
20240903,171200,13480245200,116800,116800,116800,116800,0
|
|
20240903,171100,13480245200,116800,116800,116800,116800,0
|
|
20240903,171000,13480245200,116800,116800,116800,116800,0
|
|
20240903,170900,13480245200,116800,116800,116800,116800,0
|
|
20240903,170800,13480245200,116800,116800,116800,116800,0
|
|
20240903,170700,13480245200,116800,116800,116800,116800,0
|
|
20240903,170600,13480245200,116800,116800,116800,116800,0
|
|
20240903,170500,13480245200,116800,116800,116800,116800,0
|
|
20240903,170400,13480245200,116800,116800,116800,116800,0
|
|
20240903,170300,13480245200,116800,116800,116800,116800,1568
|
|
20240903,170200,13480245200,116800,116800,116800,116800,0
|
|
20240903,170100,13480245200,116800,116800,116800,116800,0
|
|
20240903,170000,13480245200,116800,116800,116800,116800,0
|
|
20240903,165900,13480245200,116800,116800,116800,116800,0
|
|
20240903,165800,13480245200,116800,116800,116800,116800,0
|
|
20240903,165700,13480245200,116800,116800,116800,116800,0
|
|
20240903,165600,13480245200,116800,116800,116800,116800,0
|
|
20240903,165500,13480245200,116800,116800,116800,116800,0
|
|
20240903,165400,13480245200,116800,116800,116800,116800,0
|
|
20240903,165300,13480245200,116800,116800,116800,116800,0
|
|
20240903,165200,13480245200,116800,116800,116800,116800,0
|
|
20240903,165100,13480245200,116800,116800,116800,116800,0
|
|
20240903,165000,13480245200,116800,116800,116800,116800,0
|
|
20240903,164900,13480245200,116800,116800,116800,116800,0
|
|
20240903,164800,13480245200,116800,116800,116800,116800,0
|
|
20240903,164700,13480245200,116800,116800,116800,116800,0
|
|
20240903,164600,13480245200,116800,116800,116800,116800,0
|
|
20240903,164500,13480245200,116800,116800,116800,116800,0
|
|
20240903,164400,13480245200,116800,116800,116800,116800,0
|
|
20240903,164300,13480245200,116800,116800,116800,116800,0
|
|
20240903,164200,13480245200,116800,116800,116800,116800,0
|
|
20240903,164100,13480245200,116800,116800,116800,116800,0
|
|
20240903,164000,13480245200,116800,116800,116800,116800,0
|
|
20240903,163900,13480245200,116800,116800,116800,116800,0
|
|
20240903,163800,13480245200,116800,116800,116800,116800,0
|
|
20240903,163700,13480245200,116800,116800,116800,116800,0
|
|
20240903,163600,13480245200,116800,116800,116800,116800,0
|
|
20240903,163500,13480245200,116800,116800,116800,116800,0
|
|
20240903,163400,13480245200,116800,116800,116800,116800,0
|
|
20240903,163300,13480245200,116800,116800,116800,116800,1568
|
|
20240903,163200,13480245200,116800,116800,116800,116800,0
|
|
20240903,163100,13480245200,116800,116800,116800,116800,0
|
|
20240903,163000,13480245200,116800,116800,116800,116800,0
|
|
20240903,162900,13480245200,116800,116800,116800,116800,0
|
|
20240903,162800,13480245200,116800,116800,116800,116800,0
|
|
20240903,162700,13480245200,116800,116800,116800,116800,0
|
|
20240903,162600,13480245200,116800,116800,116800,116800,0
|
|
20240903,162500,13480245200,116800,116800,116800,116800,0
|
|
20240903,162400,13480245200,116800,116800,116800,116800,0
|
|
20240903,162300,13480245200,116800,116800,116800,116800,0
|
|
20240903,162200,13480245200,116800,116800,116800,116800,0
|
|
20240903,162100,13480245200,116800,116800,116800,116800,0
|
|
20240903,162000,13480245200,116800,116800,116800,116800,0
|
|
20240903,161900,13480245200,116800,116800,116800,116800,0
|
|
20240903,161800,13480245200,116800,116800,116800,116800,0
|
|
20240903,161700,13480245200,116800,116800,116800,116800,0
|
|
20240903,161600,13480245200,116800,116800,116800,116800,0
|
|
20240903,161500,13480245200,116800,116800,116800,116800,0
|
|
20240903,161400,13480245200,116800,116800,116800,116800,0
|
|
20240903,161300,13480245200,116800,116800,116800,116800,0
|
|
20240903,161200,13480245200,116800,116800,116800,116800,0
|
|
20240903,161100,13480245200,116800,116800,116800,116800,0
|
|
20240903,161000,13480245200,116800,116800,116800,116800,0
|
|
20240903,160900,13480245200,116800,116800,116800,116800,0
|
|
20240903,160800,13480245200,116800,116800,116800,116800,0
|
|
20240903,160700,13480245200,116800,116800,116800,116800,0
|
|
20240903,160600,13480245200,116800,116800,116800,116800,0
|
|
20240903,160500,13480245200,116800,116800,116800,116800,0
|
|
20240903,160400,13480245200,116800,116800,116800,116800,0
|
|
20240903,160300,13480245200,116800,116800,116800,116800,1568
|
|
20240903,160200,13480245200,116800,116800,116800,116800,0
|
|
20240903,160100,13480245200,116800,116800,116800,116800,0
|
|
20240903,160000,13480245200,116800,116800,116800,116800,0
|
|
20240903,155900,13480245200,116800,116800,116800,116800,0
|
|
20240903,155800,13480245200,116800,116800,116800,116800,0
|
|
20240903,155700,13480245200,116800,116800,116800,116800,0
|
|
20240903,155600,13480245200,116800,116800,116800,116800,0
|
|
20240903,155500,13480245200,116800,116800,116800,116800,0
|
|
20240903,155400,13480245200,116800,116800,116800,116800,0
|
|
20240903,155300,13480245200,116800,116800,116800,116800,0
|
|
20240903,155200,13480245200,116800,116800,116800,116800,0
|
|
20240903,155100,13480245200,116800,116800,116800,116800,0
|
|
20240903,155000,13480245200,116800,116800,116800,116800,0
|
|
20240903,154900,13480245200,116800,116800,116800,116800,0
|
|
20240903,154800,13480245200,116800,116800,116800,116800,0
|
|
20240903,154700,13480245200,116800,116800,116800,116800,0
|
|
20240903,154600,13480245200,116800,116800,116800,116800,0
|
|
20240903,154500,13480245200,116800,116800,116800,116800,0
|
|
20240903,154400,13480245200,116800,116800,116800,116800,0
|
|
20240903,154300,13480245200,116800,116800,116800,116800,0
|
|
20240903,154200,13480245200,116800,116800,116800,116800,0
|
|
20240903,154100,13480245200,116800,116800,116800,116800,0
|
|
20240903,154000,13480245200,116800,116800,116800,116800,0
|
|
20240903,153900,13480245200,116800,116800,116800,116800,0
|
|
20240903,153800,13480245200,116800,116800,116800,116800,0
|
|
20240903,153700,13480245200,116800,116800,116800,116800,0
|
|
20240903,153600,13480245200,116800,116800,116800,116800,0
|
|
20240903,153500,13480245200,116800,116800,116800,116800,0
|
|
20240903,153400,13480245200,116800,116800,116800,116800,0
|
|
20240903,153300,13480245200,116800,116800,116800,116800,1568
|
|
20240903,153200,13480245200,116800,116800,116800,116800,0
|
|
20240903,153100,13480245200,116800,116800,116800,116800,0
|
|
20240903,153000,13480245200,116800,116800,116800,116800,1568
|
|
20240903,152900,13297102800,116200,116200,116200,116200,0
|
|
20240903,152800,13297102800,116200,116200,116200,116200,0
|
|
20240903,152700,13297102800,116200,116200,116200,116200,0
|
|
20240903,152600,13297102800,116200,116200,116200,116200,0
|
|
20240903,152500,13297102800,116200,116200,116200,116200,0
|
|
20240903,152400,13297102800,116200,116200,116200,116200,0
|
|
20240903,152300,13297102800,116200,116200,116200,116200,0
|
|
20240903,152200,13297102800,116200,116200,116200,116200,0
|
|
20240903,152100,13297102800,116200,116200,116200,116200,0
|
|
20240903,152000,13297102800,116200,116200,116200,116200,0
|
|
20240903,151900,13297102800,116200,116400,116500,116200,245
|
|
20240903,151800,13268611600,116400,116800,116900,116400,533
|
|
20240903,151700,13206460200,116700,116700,116900,116500,258
|
|
20240903,151600,13176342200,116800,116700,116900,116600,391
|
|
20240903,151500,13130713400,116600,116700,116700,116500,336
|
|
20240903,151400,13091521200,116700,116700,116700,116500,365
|
|
20240903,151300,13048945000,116600,116600,116700,116500,299
|
|
20240903,151200,13014080500,116500,116700,116700,116500,242
|
|
20240903,151100,12985861700,116700,116500,116700,116500,238
|
|
20240903,151000,12958109500,116600,116500,116700,116500,199
|
|
20240903,150900,12934908300,116500,116700,116700,116500,703
|
|
20240903,150800,12852895200,116700,116600,116700,116500,318
|
|
20240903,150700,12815826600,116600,116700,116800,116500,228
|
|
20240903,150600,12789237300,116700,116600,116700,116500,241
|
|
20240903,150500,12761131100,116700,116600,116700,116400,238
|
|
20240903,150400,12733390000,116500,116400,116700,116300,345
|
|
20240903,150300,12693193500,116400,116400,116600,116400,221
|
|
20240903,150200,12667447500,116500,116400,116600,116400,156
|
|
20240903,150100,12649276700,116400,116400,116600,116200,223
|
|
20240903,150000,12623323300,116400,116600,116700,116000,293
|
|
20240903,145900,12589230100,116500,116400,116600,116300,311
|
|
20240903,145800,12553024000,116400,116300,116400,116100,255
|
|
20240903,145700,12523379800,116300,116500,116500,116300,195
|
|
20240903,145600,12500683300,116500,116200,116700,116200,366
|
|
20240903,145500,12458074200,116200,116200,116400,116100,281
|
|
20240903,145400,12425415200,116300,116400,116400,116000,276
|
|
20240903,145300,12393320700,116300,115900,116400,115900,357
|
|
20240903,145200,12351887600,116000,116100,116400,115900,518
|
|
20240903,145100,12291740600,116100,116100,116200,116000,339
|
|
20240903,145000,12252376800,116100,116300,116300,116000,386
|
|
20240903,144900,12207531200,116200,116300,116600,116200,384
|
|
20240903,144800,12162855300,116300,116500,116700,116300,243
|
|
20240903,144700,12134540800,116400,116500,116800,116400,318
|
|
20240903,144600,12097468700,116500,116400,116700,116400,357
|
|
20240903,144500,12055861500,116400,116700,116800,116400,369
|
|
20240903,144400,12012826000,116600,116700,116800,116500,401
|
|
20240903,144300,11966065700,116700,116700,116800,116600,216
|
|
20240903,144200,11940866200,116600,117000,117000,116500,468
|
|
20240903,144100,11886242800,116900,116900,117000,116700,361
|
|
20240903,144000,11844059400,116900,116800,117000,116800,308
|
|
20240903,143900,11808058500,116800,116900,117000,116800,287
|
|
20240903,143800,11774498400,116800,116900,117000,116700,332
|
|
20240903,143700,11735709200,116900,117100,117300,116900,316
|
|
20240903,143600,11698714900,117100,116900,117400,116900,805
|
|
20240903,143500,11604371000,116800,117100,117200,116800,227
|
|
20240903,143400,11577812500,117100,116900,117200,116800,308
|
|
20240903,143300,11541758800,116900,117100,117300,116800,502
|
|
20240903,143200,11483023500,117100,117100,117300,116900,423
|
|
20240903,143100,11433481400,117200,117000,117300,117000,244
|
|
20240903,143000,11404903400,117100,117200,117500,117100,425
|
|
20240903,142900,11355044000,117200,117100,117300,117100,383
|
|
20240903,142800,11310170300,117200,117200,117300,117100,310
|
|
20240903,142700,11273838100,117300,117300,117400,117200,311
|
|
20240903,142600,11237351300,117200,117300,117400,117100,279
|
|
20240903,142500,11204640100,117200,117200,117300,117000,456
|
|
20240903,142400,11151224300,117300,117200,117500,117100,422
|
|
20240903,142300,11101728800,117200,117200,117400,117100,218
|
|
20240903,142200,11076173500,117200,117500,117500,117200,409
|
|
20240903,142100,11028179300,117500,117400,117500,117300,368
|
|
20240903,142000,10984962300,117400,117400,117500,117200,372
|
|
20240903,141900,10941300600,117400,117400,117400,117100,256
|
|
20240903,141800,10911284700,117300,117300,117400,117200,297
|
|
20240903,141700,10876435600,117300,117200,117300,117100,330
|
|
20240903,141600,10837748000,117300,117300,117400,117200,307
|
|
20240903,141500,10801731800,117400,117300,117400,117200,294
|
|
20240903,141400,10767225400,117300,117400,117400,117200,575
|
|
20240903,141300,10699770600,117400,117300,117400,117200,443
|
|
20240903,141200,10647823600,117400,117300,117400,117200,396
|
|
20240903,141100,10601370500,117200,117200,117300,117100,191
|
|
20240903,141000,10578982200,117300,117200,117300,117200,328
|
|
20240903,140900,10540521600,117300,117200,117300,117100,394
|
|
20240903,140800,10494332000,117200,117300,117300,117200,390
|
|
20240903,140700,10448608500,117300,117200,117300,117000,662
|
|
20240903,140600,10371009700,117200,117000,117200,117000,303
|
|
20240903,140500,10335513500,117100,117100,117200,117000,343
|
|
20240903,140400,10295347800,117100,117100,117100,116800,494
|
|
20240903,140300,10237521700,117100,117000,117100,116900,196
|
|
20240903,140200,10214583900,117000,117000,117000,116900,332
|
|
20240903,140100,10175748500,117000,116900,117000,116900,212
|
|
20240903,140000,10150947700,116900,116700,117000,116700,357
|
|
20240903,135900,10109187100,116700,116900,117000,116700,213
|
|
20240903,135800,10084302000,117000,116900,117000,116800,109
|
|
20240903,135700,10071561100,116900,116900,117000,116800,460
|
|
20240903,135600,10017802200,116900,117000,117000,116900,150
|
|
20240903,135500,10000258500,117000,116800,117000,116700,170
|
|
20240903,135400,9980390300,116900,117000,117000,116800,703
|
|
20240903,135300,9898199300,117000,116900,117000,116900,523
|
|
20240903,135200,9837049100,116800,117000,117000,116800,436
|
|
20240903,135100,9786086200,117000,117000,117000,116900,125
|
|
20240903,135000,9771461900,116900,117000,117000,116800,159
|
|
20240903,134900,9752865800,117000,117000,117000,116900,156
|
|
20240903,134800,9734614500,117000,116700,117000,116700,200
|
|
20240903,134700,9711236500,116700,116900,116900,116600,293
|
|
20240903,134600,9677048400,116800,116900,117000,116800,206
|
|
20240903,134500,9652962400,117000,117000,117000,116900,365
|
|
20240903,134400,9610279900,117000,116900,117000,116900,92
|
|
20240903,134300,9599519600,117000,117000,117000,116800,122
|
|
20240903,134200,9585253000,117000,116800,117000,116800,300
|
|
20240903,134100,9550163500,116900,117000,117000,116800,143
|
|
20240903,134000,9533445900,116900,116900,117000,116900,206
|
|
20240903,133900,9509351800,117000,117000,117100,116900,221
|
|
20240903,133800,9483491800,117000,117000,117000,116900,67
|
|
20240903,133700,9475654300,117000,117000,117000,116900,232
|
|
20240903,133600,9448515600,117000,117000,117000,116900,150
|
|
20240903,133500,9430965700,117000,116800,117000,116800,141
|
|
20240903,133400,9414478800,116800,116900,117000,116800,76
|
|
20240903,133300,9405588800,117000,116900,117000,116900,201
|
|
20240903,133200,9382076000,116900,117000,117000,116800,180
|
|
20240903,133100,9361027900,117000,116900,117000,116900,129
|
|
20240903,133000,9345947600,116900,116800,116900,116800,325
|
|
20240903,132900,9307965100,116800,116800,116900,116700,122
|
|
20240903,132800,9293711900,116900,116900,116900,116800,86
|
|
20240903,132700,9283659300,116900,116900,116900,116800,269
|
|
20240903,132600,9252218600,116900,117100,117100,116900,181
|
|
20240903,132500,9231042000,117000,116900,117000,116700,366
|
|
20240903,132400,9188256100,116900,117000,117200,116800,203
|
|
20240903,132300,9164482800,117200,117300,117400,116600,860
|
|
20240903,132200,9063838700,117300,117200,117300,117100,411
|
|
20240903,132100,9015656600,117100,116600,117200,116600,2375
|
|
20240903,132000,8738074500,116600,116500,116600,116500,341
|
|
20240903,131900,8698319100,116600,116500,116600,116500,105
|
|
20240903,131800,8686078100,116600,116600,116600,116500,137
|
|
20240903,131700,8670106300,116600,116600,116600,116500,232
|
|
20240903,131600,8643063700,116500,116500,116600,116500,85
|
|
20240903,131500,8633158200,116500,116500,116500,116400,392
|
|
20240903,131400,8587495400,116500,116500,116500,116400,85
|
|
20240903,131300,8577593900,116500,116400,116500,116400,158
|
|
20240903,131200,8559188100,116500,116400,116500,116400,327
|
|
20240903,131100,8521102100,116500,116400,116500,116300,85
|
|
20240903,131000,8511203000,116400,116500,116500,116400,107
|
|
20240903,130900,8498746100,116500,116400,116500,116300,527
|
|
20240903,130800,8437403200,116400,116400,116400,116300,79
|
|
20240903,130700,8428208800,116300,116300,116400,116300,170
|
|
20240903,130600,8408436900,116400,116200,116400,116200,103
|
|
20240903,130500,8396457000,116200,116100,116200,116000,142
|
|
20240903,130400,8379969700,115900,116100,116100,115900,72
|
|
20240903,130300,8371617500,115900,115800,116100,115700,87
|
|
20240903,130200,8361531700,116200,116300,116300,115500,595
|
|
20240903,130100,8292517900,116200,116400,116400,116200,74
|
|
20240903,130000,8283905800,116400,116400,116400,116200,239
|
|
20240903,125900,8256104900,116400,116500,116500,116300,54
|
|
20240903,125800,8249819200,116500,116500,116500,116400,117
|
|
20240903,125700,8236190800,116400,116400,116500,116400,76
|
|
20240903,125600,8227343800,116500,116300,116500,116300,57
|
|
20240903,125500,8220708500,116400,116300,116400,116300,178
|
|
20240903,125400,8199994500,116400,116300,116400,116300,48
|
|
20240903,125300,8194408000,116400,116300,116400,116300,99
|
|
20240903,125200,8182886800,116300,116400,116400,116200,81
|
|
20240903,125100,8173461700,116400,116400,116400,116300,60
|
|
20240903,125000,8166478800,116400,116400,116400,116100,236
|
|
20240903,124900,8139036500,116400,116300,116400,116300,78
|
|
20240903,124800,8129960400,116400,116300,116400,116200,129
|
|
20240903,124700,8114948300,116300,116400,116400,116300,76
|
|
20240903,124600,8106104200,116400,116400,116400,116300,60
|
|
20240903,124500,8099120300,116400,116300,116400,116300,238
|
|
20240903,124400,8071430800,116400,116400,116400,116400,203
|
|
20240903,124300,8047801600,116400,116400,116500,116400,117
|
|
20240903,124200,8034174600,116400,116300,116500,116300,166
|
|
20240903,124100,8014852100,116300,116300,116400,116300,93
|
|
20240903,124000,8004030400,116300,116400,116400,116100,356
|
|
20240903,123900,7962635400,116400,116400,116400,116300,232
|
|
20240903,123800,7935630900,116300,116200,116400,116100,100
|
|
20240903,123700,7923997700,115300,116300,116400,115100,1101
|
|
20240903,123600,7796730600,116300,116300,116400,116200,190
|
|
20240903,123500,7774633500,116300,116300,116300,116200,210
|
|
20240903,123400,7750216000,116300,116200,116300,116200,43
|
|
20240903,123300,7745216000,116300,116100,116300,116100,198
|
|
20240903,123200,7722208800,116100,116200,116200,116100,142
|
|
20240903,123100,7705716700,116200,116200,116200,116000,338
|
|
20240903,123000,7666494400,116200,116100,116200,116100,181
|
|
20240903,122900,7645467200,116200,116200,116200,116100,50
|
|
20240903,122800,7639657800,116200,115900,116200,115800,729
|
|
20240903,122700,7555089100,115900,115900,116000,115900,179
|
|
20240903,122600,7534341400,115900,115900,115900,115800,248
|
|
20240903,122500,7505599000,115900,115700,115900,115600,783
|
|
20240903,122400,7414976100,115600,115700,115800,115600,229
|
|
20240903,122300,7388491100,115800,115700,115800,115700,240
|
|
20240903,122200,7360710200,115800,115700,115800,115700,88
|
|
20240903,122100,7350523400,115800,115800,115900,115700,124
|
|
20240903,122000,7336162200,115800,116000,116000,115700,139
|
|
20240903,121900,7320052700,116000,115900,116000,115900,67
|
|
20240903,121800,7312281800,115900,115700,116000,115700,104
|
|
20240903,121700,7300238400,115800,115800,116000,115800,208
|
|
20240903,121600,7276131800,115700,115800,116000,115700,129
|
|
20240903,121500,7261190000,115700,115900,115900,115700,111
|
|
20240903,121400,7248338400,116000,115700,116000,115500,436
|
|
20240903,121300,7197889700,115700,115900,115900,115500,347
|
|
20240903,121200,7157742400,115900,116000,116000,115600,61
|
|
20240903,121100,7150675500,116100,116000,116200,115900,158
|
|
20240903,121000,7132335300,116100,116200,116300,116100,84
|
|
20240903,120900,7122575200,116300,116300,116300,116200,59
|
|
20240903,120800,7115717200,115900,116200,116300,115900,281
|
|
20240903,120700,7083089400,116200,116200,116300,116200,85
|
|
20240903,120600,7073209100,116200,116100,116300,116100,187
|
|
20240903,120500,7051484800,116000,116200,116200,116000,77
|
|
20240903,120400,7042541500,116200,116300,116300,116200,55
|
|
20240903,120300,7036149400,116200,116100,116300,116000,261
|
|
20240903,120200,7005849700,116100,116200,116300,116000,211
|
|
20240903,120100,6981332500,116300,116400,116500,116300,244
|
|
20240903,120000,6952942200,116400,116400,116500,116300,438
|
|
20240903,115900,6901964800,116400,116500,116500,116400,123
|
|
20240903,115800,6887635400,116500,116500,116600,116400,465
|
|
20240903,115700,6833474600,116600,116500,116600,116500,101
|
|
20240903,115600,6821700200,116500,116400,116600,116400,187
|
|
20240903,115500,6799917300,116500,116400,116500,116400,303
|
|
20240903,115400,6764632300,116500,116300,116500,116300,913
|
|
20240903,115300,6658323200,116400,116200,116400,116200,211
|
|
20240903,115200,6633783300,116300,116200,116300,116200,147
|
|
20240903,115100,6616692900,116300,116100,116400,116100,491
|
|
20240903,115000,6559644900,116100,116300,116400,116100,617
|
|
20240903,114900,6487888700,116300,116500,116500,116300,310
|
|
20240903,114800,6451825800,116500,116400,116500,116300,1101
|
|
20240903,114700,6323580900,116400,116300,116400,116300,524
|
|
20240903,114600,6262595000,116300,116200,116300,116100,355
|
|
20240903,114500,6221333200,116200,116200,116300,116100,316
|
|
20240903,114400,6184617400,116200,115800,116200,115800,2322
|
|
20240903,114300,5915508500,115800,115700,115800,115600,354
|
|
20240903,114200,5874546700,115700,115700,115700,115600,86
|
|
20240903,114100,5864599500,115600,115700,115700,115600,179
|
|
20240903,114000,5843890200,115600,115700,115700,115600,114
|
|
20240903,113900,5830704800,115700,115700,115700,115600,103
|
|
20240903,113800,5818787800,115700,115800,115800,115600,192
|
|
20240903,113700,5796574100,115700,115700,115800,115700,3286
|
|
20240903,113600,5416063600,115700,115800,115900,115700,290
|
|
20240903,113500,5382496300,115800,115700,115800,115600,529
|
|
20240903,113400,5321279800,115500,115500,115600,115400,147
|
|
20240903,113300,5304295400,115500,115400,115500,115400,261
|
|
20240903,113200,5274152900,115400,115500,115500,115300,82
|
|
20240903,113100,5264692500,115500,115400,115500,115300,342
|
|
20240903,113000,5225225900,115300,115500,115500,115300,263
|
|
20240903,112900,5194869800,115400,115400,115500,115300,175
|
|
20240903,112800,5174675100,115400,115400,115400,115300,129
|
|
20240903,112700,5159791100,115300,115400,115400,115300,606
|
|
20240903,112600,5089874200,115300,115500,115500,115300,282
|
|
20240903,112500,5057345100,115300,115500,115500,115300,197
|
|
20240903,112400,5034606000,115500,115300,115600,115200,1063
|
|
20240903,112300,4911990000,115300,115700,115700,115200,651
|
|
20240903,112200,4836707600,115700,115800,115900,115700,458
|
|
20240903,112100,4783675700,115800,115200,115800,115200,2388
|
|
20240903,112000,4508075500,115200,115100,115200,115000,292
|
|
20240903,111900,4474458600,115100,115000,115100,115000,534
|
|
20240903,111800,4413027200,115000,114900,115000,114800,1111
|
|
20240903,111700,4285317000,114800,114600,114800,114600,881
|
|
20240903,111600,4184262400,114600,114300,114600,114200,4316
|
|
20240903,111500,3690529700,114300,114200,114300,114100,211
|
|
20240903,111400,3666419700,114200,114200,114300,114100,986
|
|
20240903,111300,3553810600,114100,114200,114200,114100,234
|
|
20240903,111200,3527091700,114200,114200,114300,114100,1326
|
|
20240903,111100,3375667700,114100,113900,114200,113800,2376
|
|
20240903,111000,3104615000,113900,113800,113900,113800,105
|
|
20240903,110900,3092660500,113900,113600,113900,113600,214
|
|
20240903,110800,3068299200,113700,113700,113700,113600,125
|
|
20240903,110700,3054087800,113600,113600,113700,113600,52
|
|
20240903,110600,3048177500,113600,113600,113900,113600,254
|
|
20240903,110500,3019289900,113800,113000,113800,113000,1691
|
|
20240903,110400,2827687400,113000,112800,113100,112800,105
|
|
20240903,110300,2815824300,112900,112800,113100,112700,577
|
|
20240903,110200,2750706200,112800,112600,112800,112600,533
|
|
20240903,110100,2690676300,112600,112500,112600,112500,63
|
|
20240903,110000,2683582600,112500,112600,112600,112500,62
|
|
20240903,105900,2676604800,112500,112500,112600,112500,68
|
|
20240903,105800,2668952900,112600,112600,112600,112500,51
|
|
20240903,105700,2663210400,112600,112500,112600,112500,98
|
|
20240903,105600,2652180300,112500,112500,112600,112500,69
|
|
20240903,105500,2644412300,112500,112400,112500,112400,112
|
|
20240903,105400,2631817100,112400,112400,112500,112400,56
|
|
20240903,105300,2625520300,112500,112500,112500,112400,104
|
|
20240903,105200,2613825300,112500,112500,112500,112400,17
|
|
20240903,105100,2611913100,112400,112400,112500,112400,96
|
|
20240903,105000,2601118500,112400,112400,112400,112200,766
|
|
20240903,104900,2515073500,112500,112400,112500,112300,93
|
|
20240903,104800,2504620800,112400,112700,112700,112400,835
|
|
20240903,104700,2410649800,112600,112700,112700,112600,229
|
|
20240903,104600,2384843700,112800,112700,112800,112700,35
|
|
20240903,104500,2380897600,112800,112900,112900,112700,34
|
|
20240903,104400,2377062400,112800,112800,112800,112700,359
|
|
20240903,104300,2336570900,112700,113000,113000,112700,77
|
|
20240903,104200,2327885500,113100,112900,113100,112700,727
|
|
20240903,104100,2245862400,112900,113000,113100,112900,167
|
|
20240903,104000,2226990600,113100,113000,113100,113000,75
|
|
20240903,103900,2218512100,113000,112900,113000,112800,91
|
|
20240903,103800,2208236700,112900,112800,112900,112700,91
|
|
20240903,103700,2197972400,112800,112800,112800,112700,40
|
|
20240903,103600,2193463000,112800,112700,112800,112700,153
|
|
20240903,103500,2176210500,112800,112700,112800,112700,46
|
|
20240903,103400,2171025000,112800,112700,112800,112700,42
|
|
20240903,103300,2166289400,112800,112700,112800,112700,53
|
|
20240903,103200,2160314200,112700,112800,112800,112700,608
|
|
20240903,103100,2091734400,112900,112800,112900,112800,78
|
|
20240903,103000,2082932800,112900,113000,113000,112900,59
|
|
20240903,102900,2076269700,112900,112900,113000,112900,95
|
|
20240903,102800,2065541700,112900,112900,113000,112900,55
|
|
20240903,102700,2059329100,113000,112900,113000,112900,54
|
|
20240903,102600,2053231900,113000,112900,113000,112800,49
|
|
20240903,102500,2047699400,113000,112700,113100,112700,245
|
|
20240903,102400,2020039600,112800,112700,112800,112700,16
|
|
20240903,102300,2018234900,112800,112700,112900,112700,73
|
|
20240903,102200,2010002400,112800,112700,112900,112500,400
|
|
20240903,102100,1964963800,112700,112600,112800,112600,115
|
|
20240903,102000,1952009600,112600,112600,112800,112600,76
|
|
20240903,101900,1943447100,112600,112900,112900,112600,54
|
|
20240903,101800,1937358600,112800,112800,112800,112700,32
|
|
20240903,101700,1933751000,112800,112900,112900,112800,66
|
|
20240903,101600,1926306100,112900,112800,112900,112700,93
|
|
20240903,101500,1915820300,112700,112700,112800,112600,111
|
|
20240903,101400,1903312000,112700,112700,112700,112700,24
|
|
20240903,101300,1900607200,112800,112700,112900,112700,189
|
|
20240903,101200,1879290900,112700,112600,112800,112500,57
|
|
20240903,101100,1872870400,112700,112700,112800,112600,117
|
|
20240903,101000,1859683700,112500,112600,112800,112500,112
|
|
20240903,100900,1847070500,112500,112500,112600,112500,67
|
|
20240903,100800,1839529000,112500,112600,112700,112500,97
|
|
20240903,100700,1828604900,112600,112700,112700,112600,53
|
|
20240903,100600,1822635000,112700,112700,112800,112700,90
|
|
20240903,100500,1812489400,112700,112800,112800,112700,80
|
|
20240903,100400,1803470600,112700,112700,112800,112700,52
|
|
20240903,100300,1797610000,112700,112700,112800,112700,72
|
|
20240903,100200,1789494100,112700,112800,112900,112700,107
|
|
20240903,100100,1777428000,112800,112800,112900,112800,202
|
|
20240903,100000,1754640300,112800,112800,112900,112800,70
|
|
20240903,095900,1746742500,112900,112900,112900,112800,30
|
|
20240903,095800,1743357300,112900,113000,113100,112900,136
|
|
20240903,095700,1727989500,113000,113000,113100,113000,55
|
|
20240903,095600,1721772500,113000,113000,113100,113000,105
|
|
20240903,095500,1709905900,113000,112800,113100,112800,51
|
|
20240903,095400,1704146700,113000,113000,113100,112800,103
|
|
20240903,095300,1692509000,113100,112900,113100,112800,111
|
|
20240903,095200,1679969200,113000,113000,113100,112700,213
|
|
20240903,095100,1655920100,113000,112500,113000,112500,86
|
|
20240903,095000,1646226300,113100,112700,113100,112500,564
|
|
20240903,094900,1582631300,112600,112700,112800,112600,64
|
|
20240903,094800,1575414700,112600,112500,112700,112500,110
|
|
20240903,094700,1563033500,112600,112800,113000,112600,559
|
|
20240903,094600,1500012400,112900,112900,112900,112800,80
|
|
20240903,094500,1490984100,112800,112900,112900,112800,76
|
|
20240903,094400,1482407500,112800,112900,113000,112800,70
|
|
20240903,094300,1474503700,113000,113000,113000,112900,69
|
|
20240903,094200,1466709500,112900,113000,113100,112900,78
|
|
20240903,094100,1457896400,113000,112900,113000,112900,30
|
|
20240903,094000,1454508800,112900,113000,113000,112900,132
|
|
20240903,093900,1439594700,113000,113000,113100,113000,90
|
|
20240903,093800,1429418300,113000,113000,113100,113000,400
|
|
20240903,093700,1384217200,113000,113100,113100,113000,180
|
|
20240903,093600,1363869500,113100,113200,113300,113100,153
|
|
20240903,093500,1346551600,113200,113200,113300,113200,47
|
|
20240903,093400,1341227800,113200,113200,113300,113100,265
|
|
20240903,093300,1311230400,113200,113400,113500,113200,129
|
|
20240903,093200,1296612500,113400,113400,113500,113300,142
|
|
20240903,093100,1280510900,113400,113500,113600,113400,54
|
|
20240903,093000,1274381900,113400,113300,113500,113300,164
|
|
20240903,092900,1255791600,113300,113200,113600,113100,313
|
|
20240903,092800,1220354600,113200,113800,113900,113200,348
|
|
20240903,092700,1180835100,113900,113900,113900,113800,159
|
|
20240903,092600,1162725400,113800,113800,113900,113800,121
|
|
20240903,092500,1148950500,113700,113800,113900,113500,507
|
|
20240903,092400,1091256800,113800,114100,114100,113800,218
|
|
20240903,092300,1066413000,114000,114000,114000,113900,135
|
|
20240903,092200,1051025000,114000,114000,114100,114000,93
|
|
20240903,092100,1040418400,114000,114000,114100,114000,461
|
|
20240903,092000,987856200,114000,114000,114000,113900,159
|
|
20240903,091900,969738000,114000,114100,114100,114000,136
|
|
20240903,091800,954225900,114100,114200,114200,114100,81
|
|
20240903,091700,944981600,114200,114100,114200,114000,366
|
|
20240903,091600,903220100,114100,114200,114200,114100,106
|
|
20240903,091500,891122200,114200,114300,114300,114200,139
|
|
20240903,091400,875247100,114100,114000,114400,114000,1091
|
|
20240903,091300,750713000,114000,114000,114100,114000,38
|
|
20240903,091200,746379700,114100,113900,114100,113800,842
|
|
20240903,091100,650384400,113900,113800,114100,113600,1244
|
|
20240903,091000,508759900,113600,113700,113800,113600,337
|
|
20240903,090900,470443200,113700,113600,113700,113600,782
|
|
20240903,090800,381583500,113600,113300,113600,113200,421
|
|
20240903,090700,333822600,113300,113200,113300,113200,307
|
|
20240903,090600,299039800,113200,113300,113300,113200,254
|
|
20240903,090500,270267400,113300,113300,113300,113100,194
|
|
20240903,090400,248302600,113200,113100,113300,113100,657
|
|
20240903,090300,173933500,112800,112700,113300,112700,1097
|
|
20240903,090200,49965700,112700,112300,112700,112300,24
|
|
20240903,090100,47262500,112800,112500,112800,112500,66
|
|
20240903,090000,39835100,112500,113000,113000,112500,353
|