602 lines
34 KiB
CSV
602 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,185900,7035920300,125500,125500,125500,125500,1631
|
|
20240909,185800,7035920300,125500,125500,125500,125500,0
|
|
20240909,185700,7035920300,125500,125500,125500,125500,0
|
|
20240909,185600,7035920300,125500,125500,125500,125500,0
|
|
20240909,185500,7035920300,125500,125500,125500,125500,0
|
|
20240909,185400,7035920300,125500,125500,125500,125500,0
|
|
20240909,185300,7035920300,125500,125500,125500,125500,0
|
|
20240909,185200,7035920300,125500,125500,125500,125500,0
|
|
20240909,185100,7035920300,125500,125500,125500,125500,0
|
|
20240909,185000,7035920300,125500,125500,125500,125500,0
|
|
20240909,184900,7035920300,125500,125500,125500,125500,0
|
|
20240909,184800,7035920300,125500,125500,125500,125500,0
|
|
20240909,184700,7035920300,125500,125500,125500,125500,0
|
|
20240909,184600,7035920300,125500,125500,125500,125500,0
|
|
20240909,184500,7035920300,125500,125500,125500,125500,0
|
|
20240909,184400,7035920300,125500,125500,125500,125500,0
|
|
20240909,184300,7035920300,125500,125500,125500,125500,0
|
|
20240909,184200,7035920300,125500,125500,125500,125500,0
|
|
20240909,184100,7035920300,125500,125500,125500,125500,0
|
|
20240909,184000,7035920300,125500,125500,125500,125500,0
|
|
20240909,183900,7035920300,125500,125500,125500,125500,0
|
|
20240909,183800,7035920300,125500,125500,125500,125500,0
|
|
20240909,183700,7035920300,125500,125500,125500,125500,0
|
|
20240909,183600,7035920300,125500,125500,125500,125500,0
|
|
20240909,183500,7035920300,125500,125500,125500,125500,0
|
|
20240909,183400,7035920300,125500,125500,125500,125500,0
|
|
20240909,183300,7035920300,125500,125500,125500,125500,0
|
|
20240909,183200,7035920300,125500,125500,125500,125500,0
|
|
20240909,183100,7035920300,125500,125500,125500,125500,0
|
|
20240909,183000,7035920300,125500,125500,125500,125500,0
|
|
20240909,182900,7035920300,125500,125500,125500,125500,1631
|
|
20240909,182800,7035920300,125500,125500,125500,125500,0
|
|
20240909,182700,7035920300,125500,125500,125500,125500,0
|
|
20240909,182600,7035920300,125500,125500,125500,125500,0
|
|
20240909,182500,7035920300,125500,125500,125500,125500,0
|
|
20240909,182400,7035920300,125500,125500,125500,125500,0
|
|
20240909,182300,7035920300,125500,125500,125500,125500,0
|
|
20240909,182200,7035920300,125500,125500,125500,125500,0
|
|
20240909,182100,7035920300,125500,125500,125500,125500,0
|
|
20240909,182000,7035920300,125500,125500,125500,125500,0
|
|
20240909,181900,7035920300,125500,125500,125500,125500,0
|
|
20240909,181800,7035920300,125500,125500,125500,125500,0
|
|
20240909,181700,7035920300,125500,125500,125500,125500,0
|
|
20240909,181600,7035920300,125500,125500,125500,125500,0
|
|
20240909,181500,7035920300,125500,125500,125500,125500,0
|
|
20240909,181400,7035920300,125500,125500,125500,125500,0
|
|
20240909,181300,7035920300,125500,125500,125500,125500,0
|
|
20240909,181200,7035920300,125500,125500,125500,125500,0
|
|
20240909,181100,7035920300,125500,125500,125500,125500,0
|
|
20240909,181000,7035920300,125500,125500,125500,125500,0
|
|
20240909,180900,7035920300,125500,125500,125500,125500,0
|
|
20240909,180800,7035920300,125500,125500,125500,125500,0
|
|
20240909,180700,7035920300,125500,125500,125500,125500,0
|
|
20240909,180600,7035920300,125500,125500,125500,125500,0
|
|
20240909,180500,7035920300,125500,125500,125500,125500,0
|
|
20240909,180400,7035920300,125500,125500,125500,125500,0
|
|
20240909,180300,7035920300,125500,125500,125500,125500,0
|
|
20240909,180200,7035920300,125500,125500,125500,125500,0
|
|
20240909,180100,7035920300,125500,125500,125500,125500,0
|
|
20240909,180000,7035920300,125500,125500,125500,125500,0
|
|
20240909,175900,7035920300,125500,125500,125500,125500,1631
|
|
20240909,175800,7035920300,125500,125500,125500,125500,0
|
|
20240909,175700,7035920300,125500,125500,125500,125500,0
|
|
20240909,175600,7035920300,125500,125500,125500,125500,0
|
|
20240909,175500,7035920300,125500,125500,125500,125500,0
|
|
20240909,175400,7035920300,125500,125500,125500,125500,0
|
|
20240909,175300,7035920300,125500,125500,125500,125500,0
|
|
20240909,175200,7035920300,125500,125500,125500,125500,0
|
|
20240909,175100,7035920300,125500,125500,125500,125500,0
|
|
20240909,175000,7035920300,125500,125500,125500,125500,0
|
|
20240909,174900,7035920300,125500,125500,125500,125500,0
|
|
20240909,174800,7035920300,125500,125500,125500,125500,0
|
|
20240909,174700,7035920300,125500,125500,125500,125500,0
|
|
20240909,174600,7035920300,125500,125500,125500,125500,0
|
|
20240909,174500,7035920300,125500,125500,125500,125500,0
|
|
20240909,174400,7035920300,125500,125500,125500,125500,0
|
|
20240909,174300,7035920300,125500,125500,125500,125500,0
|
|
20240909,174200,7035920300,125500,125500,125500,125500,0
|
|
20240909,174100,7035920300,125500,125500,125500,125500,0
|
|
20240909,174000,7035920300,125500,125500,125500,125500,0
|
|
20240909,173900,7035920300,125500,125500,125500,125500,0
|
|
20240909,173800,7035920300,125500,125500,125500,125500,0
|
|
20240909,173700,7035920300,125500,125500,125500,125500,0
|
|
20240909,173600,7035920300,125500,125500,125500,125500,0
|
|
20240909,173500,7035920300,125500,125500,125500,125500,0
|
|
20240909,173400,7035920300,125500,125500,125500,125500,0
|
|
20240909,173300,7035920300,125500,125500,125500,125500,0
|
|
20240909,173200,7035920300,125500,125500,125500,125500,0
|
|
20240909,173100,7035920300,125500,125500,125500,125500,0
|
|
20240909,173000,7035920300,125500,125500,125500,125500,0
|
|
20240909,172900,7035920300,125500,125500,125500,125500,1631
|
|
20240909,172800,7035920300,125500,125500,125500,125500,0
|
|
20240909,172700,7035920300,125500,125500,125500,125500,0
|
|
20240909,172600,7035920300,125500,125500,125500,125500,0
|
|
20240909,172500,7035920300,125500,125500,125500,125500,0
|
|
20240909,172400,7035920300,125500,125500,125500,125500,0
|
|
20240909,172300,7035920300,125500,125500,125500,125500,0
|
|
20240909,172200,7035920300,125500,125500,125500,125500,0
|
|
20240909,172100,7035920300,125500,125500,125500,125500,0
|
|
20240909,172000,7035920300,125500,125500,125500,125500,0
|
|
20240909,171900,7035920300,125500,125500,125500,125500,0
|
|
20240909,171800,7035920300,125500,125500,125500,125500,0
|
|
20240909,171700,7035920300,125500,125500,125500,125500,0
|
|
20240909,171600,7035920300,125500,125500,125500,125500,0
|
|
20240909,171500,7035920300,125500,125500,125500,125500,0
|
|
20240909,171400,7035920300,125500,125500,125500,125500,0
|
|
20240909,171300,7035920300,125500,125500,125500,125500,0
|
|
20240909,171200,7035920300,125500,125500,125500,125500,0
|
|
20240909,171100,7035920300,125500,125500,125500,125500,0
|
|
20240909,171000,7035920300,125500,125500,125500,125500,0
|
|
20240909,170900,7035920300,125500,125500,125500,125500,0
|
|
20240909,170800,7035920300,125500,125500,125500,125500,0
|
|
20240909,170700,7035920300,125500,125500,125500,125500,0
|
|
20240909,170600,7035920300,125500,125500,125500,125500,0
|
|
20240909,170500,7035920300,125500,125500,125500,125500,0
|
|
20240909,170400,7035920300,125500,125500,125500,125500,0
|
|
20240909,170300,7035920300,125500,125500,125500,125500,0
|
|
20240909,170200,7035920300,125500,125500,125500,125500,0
|
|
20240909,170100,7035920300,125500,125500,125500,125500,0
|
|
20240909,170000,7035920300,125500,125500,125500,125500,0
|
|
20240909,165900,7035920300,125500,125500,125500,125500,1631
|
|
20240909,165800,7035920300,125500,125500,125500,125500,0
|
|
20240909,165700,7035920300,125500,125500,125500,125500,0
|
|
20240909,165600,7035920300,125500,125500,125500,125500,0
|
|
20240909,165500,7035920300,125500,125500,125500,125500,0
|
|
20240909,165400,7035920300,125500,125500,125500,125500,0
|
|
20240909,165300,7035920300,125500,125500,125500,125500,0
|
|
20240909,165200,7035920300,125500,125500,125500,125500,0
|
|
20240909,165100,7035920300,125500,125500,125500,125500,0
|
|
20240909,165000,7035920300,125500,125500,125500,125500,0
|
|
20240909,164900,7035920300,125500,125500,125500,125500,0
|
|
20240909,164800,7035920300,125500,125500,125500,125500,0
|
|
20240909,164700,7035920300,125500,125500,125500,125500,0
|
|
20240909,164600,7035920300,125500,125500,125500,125500,0
|
|
20240909,164500,7035920300,125500,125500,125500,125500,0
|
|
20240909,164400,7035920300,125500,125500,125500,125500,0
|
|
20240909,164300,7035920300,125500,125500,125500,125500,0
|
|
20240909,164200,7035920300,125500,125500,125500,125500,0
|
|
20240909,164100,7035920300,125500,125500,125500,125500,0
|
|
20240909,164000,7035920300,125500,125500,125500,125500,0
|
|
20240909,163900,7035920300,125500,125500,125500,125500,0
|
|
20240909,163800,7035920300,125500,125500,125500,125500,0
|
|
20240909,163700,7035920300,125500,125500,125500,125500,0
|
|
20240909,163600,7035920300,125500,125500,125500,125500,0
|
|
20240909,163500,7035920300,125500,125500,125500,125500,0
|
|
20240909,163400,7035920300,125500,125500,125500,125500,0
|
|
20240909,163300,7035920300,125500,125500,125500,125500,0
|
|
20240909,163200,7035920300,125500,125500,125500,125500,0
|
|
20240909,163100,7035920300,125500,125500,125500,125500,0
|
|
20240909,163000,7035920300,125500,125500,125500,125500,0
|
|
20240909,162900,7035920300,125500,125500,125500,125500,1631
|
|
20240909,162800,7035920300,125500,125500,125500,125500,0
|
|
20240909,162700,7035920300,125500,125500,125500,125500,0
|
|
20240909,162600,7035920300,125500,125500,125500,125500,0
|
|
20240909,162500,7035920300,125500,125500,125500,125500,0
|
|
20240909,162400,7035920300,125500,125500,125500,125500,0
|
|
20240909,162300,7035920300,125500,125500,125500,125500,0
|
|
20240909,162200,7035920300,125500,125500,125500,125500,0
|
|
20240909,162100,7035920300,125500,125500,125500,125500,0
|
|
20240909,162000,7035920300,125500,125500,125500,125500,0
|
|
20240909,161900,7035920300,125500,125500,125500,125500,0
|
|
20240909,161800,7035920300,125500,125500,125500,125500,0
|
|
20240909,161700,7035920300,125500,125500,125500,125500,0
|
|
20240909,161600,7035920300,125500,125500,125500,125500,0
|
|
20240909,161500,7035920300,125500,125500,125500,125500,0
|
|
20240909,161400,7035920300,125500,125500,125500,125500,0
|
|
20240909,161300,7035920300,125500,125500,125500,125500,0
|
|
20240909,161200,7035920300,125500,125500,125500,125500,0
|
|
20240909,161100,7035920300,125500,125500,125500,125500,0
|
|
20240909,161000,7035920300,125500,125500,125500,125500,0
|
|
20240909,160900,7035920300,125500,125500,125500,125500,0
|
|
20240909,160800,7035920300,125500,125500,125500,125500,0
|
|
20240909,160700,7035920300,125500,125500,125500,125500,0
|
|
20240909,160600,7035920300,125500,125500,125500,125500,0
|
|
20240909,160500,7035920300,125500,125500,125500,125500,0
|
|
20240909,160400,7035920300,125500,125500,125500,125500,0
|
|
20240909,160300,7035920300,125500,125500,125500,125500,0
|
|
20240909,160200,7035920300,125500,125500,125500,125500,0
|
|
20240909,160100,7035920300,125500,125500,125500,125500,0
|
|
20240909,160000,7035920300,125500,125500,125500,125500,0
|
|
20240909,155900,7035920300,125500,125500,125500,125500,1631
|
|
20240909,155800,7035920300,125500,125500,125500,125500,0
|
|
20240909,155700,7035920300,125500,125500,125500,125500,0
|
|
20240909,155600,7035920300,125500,125500,125500,125500,0
|
|
20240909,155500,7035920300,125500,125500,125500,125500,0
|
|
20240909,155400,7035920300,125500,125500,125500,125500,0
|
|
20240909,155300,7035920300,125500,125500,125500,125500,0
|
|
20240909,155200,7035920300,125500,125500,125500,125500,0
|
|
20240909,155100,7035920300,125500,125500,125500,125500,0
|
|
20240909,155000,7035920300,125500,125500,125500,125500,0
|
|
20240909,154900,7035920300,125500,125500,125500,125500,0
|
|
20240909,154800,7035920300,125500,125500,125500,125500,0
|
|
20240909,154700,7035920300,125500,125500,125500,125500,0
|
|
20240909,154600,7035920300,125500,125500,125500,125500,0
|
|
20240909,154500,7035920300,125500,125500,125500,125500,0
|
|
20240909,154400,7035920300,125500,125500,125500,125500,0
|
|
20240909,154300,7035920300,125500,125500,125500,125500,0
|
|
20240909,154200,7035920300,125500,125500,125500,125500,0
|
|
20240909,154100,7035920300,125500,125500,125500,125500,0
|
|
20240909,154000,7035920300,125500,125500,125500,125500,0
|
|
20240909,153900,7035920300,125500,125500,125500,125500,0
|
|
20240909,153800,7035920300,125500,125500,125500,125500,0
|
|
20240909,153700,7035920300,125500,125500,125500,125500,0
|
|
20240909,153600,7035920300,125500,125500,125500,125500,0
|
|
20240909,153500,7035920300,125500,125500,125500,125500,0
|
|
20240909,153400,7035920300,125500,125500,125500,125500,0
|
|
20240909,153300,7035920300,125500,125500,125500,125500,0
|
|
20240909,153200,7035920300,125500,125500,125500,125500,0
|
|
20240909,153100,7035920300,125500,125500,125500,125500,0
|
|
20240909,153000,7035920300,125500,125500,125500,125500,1631
|
|
20240909,152900,6831229800,125300,125300,125300,125300,0
|
|
20240909,152800,6831229800,125300,125300,125300,125300,0
|
|
20240909,152700,6831229800,125300,125300,125300,125300,0
|
|
20240909,152600,6831229800,125300,125300,125300,125300,0
|
|
20240909,152500,6831229800,125300,125300,125300,125300,0
|
|
20240909,152400,6831229800,125300,125300,125300,125300,0
|
|
20240909,152300,6831229800,125300,125300,125300,125300,0
|
|
20240909,152200,6831229800,125300,125300,125300,125300,0
|
|
20240909,152100,6831229800,125300,125300,125300,125300,0
|
|
20240909,152000,6831229800,125300,125300,125300,125300,0
|
|
20240909,151900,6831229800,125300,125300,125400,125200,125
|
|
20240909,151800,6815567100,125200,125200,125400,125100,283
|
|
20240909,151700,6780129700,125200,125400,125400,125100,211
|
|
20240909,151600,6753706400,125400,125400,125500,125000,569
|
|
20240909,151500,6682464200,125400,125300,125400,125200,218
|
|
20240909,151400,6655149000,125300,125400,125400,125200,65
|
|
20240909,151300,6647005100,125400,125300,125400,125200,148
|
|
20240909,151200,6628458900,125300,125300,125300,125300,59
|
|
20240909,151100,6621066200,125200,125300,125400,125200,69
|
|
20240909,151000,6612419700,125300,125300,125300,125200,132
|
|
20240909,150900,6595883000,125400,125300,125400,125200,77
|
|
20240909,150800,6586233500,125400,125400,125400,125200,147
|
|
20240909,150700,6567812800,125400,125400,125600,125400,152
|
|
20240909,150600,6548744100,125300,125300,125600,125300,396
|
|
20240909,150500,6499082200,125300,125500,125500,125300,101
|
|
20240909,150400,6486414600,125400,125400,125400,125300,51
|
|
20240909,150300,6480020600,125400,125400,125400,125100,99
|
|
20240909,150200,6467617100,125200,125300,125300,125100,217
|
|
20240909,150100,6440431500,125200,125200,125200,125100,49
|
|
20240909,150000,6434296900,125200,125100,125200,125000,77
|
|
20240909,145900,6424663200,125200,125100,125300,125000,281
|
|
20240909,145800,6389517100,125100,125100,125200,125000,150
|
|
20240909,145700,6370760500,125000,125100,125300,125000,167
|
|
20240909,145600,6349869300,125100,125100,125400,125000,167
|
|
20240909,145500,6328964400,125200,125300,125300,125000,159
|
|
20240909,145400,6309067300,125100,125200,125400,125000,192
|
|
20240909,145300,6285036100,125100,125200,125300,125100,135
|
|
20240909,145200,6268137200,125300,125300,125400,125100,161
|
|
20240909,145100,6247977000,125300,125600,125600,125200,145
|
|
20240909,145000,6229816000,125200,125300,125600,125100,270
|
|
20240909,144900,6195968500,125200,125500,125700,125200,161
|
|
20240909,144800,6175786300,125500,125500,125600,125200,228
|
|
20240909,144700,6147199300,125500,125500,125500,125300,157
|
|
20240909,144600,6127509000,125500,125600,125700,125400,280
|
|
20240909,144500,6092365900,125600,125700,125700,125600,157
|
|
20240909,144400,6072639300,125600,126000,126000,125600,262
|
|
20240909,144300,6039695900,126000,125900,126000,125800,131
|
|
20240909,144200,6023207200,125900,126000,126100,125700,229
|
|
20240909,144100,5994386600,125800,126200,126200,125800,289
|
|
20240909,144000,5957964900,126100,126200,126200,126100,157
|
|
20240909,143900,5938159200,126300,126200,126300,126200,148
|
|
20240909,143800,5919476300,126200,126200,126400,126200,138
|
|
20240909,143700,5902055500,126200,126400,126400,126200,177
|
|
20240909,143600,5879698400,126400,126300,126400,126300,148
|
|
20240909,143500,5861002400,126300,126300,126400,126300,157
|
|
20240909,143400,5841168900,126300,126200,126300,126200,121
|
|
20240909,143300,5825894500,126200,126300,126300,126200,165
|
|
20240909,143200,5805062000,126300,126300,126400,126200,134
|
|
20240909,143100,5788138100,126500,126100,126500,126100,170
|
|
20240909,143000,5766685000,126100,126300,126400,126100,147
|
|
20240909,142900,5748138200,126400,126200,126400,126200,524
|
|
20240909,142800,5681956200,126200,126400,126500,126200,116
|
|
20240909,142700,5667310300,126500,126400,126500,126300,213
|
|
20240909,142600,5640389100,126400,126300,126500,126200,177
|
|
20240909,142500,5618025900,126300,126300,126300,126200,139
|
|
20240909,142400,5600477700,126400,126200,126400,126100,194
|
|
20240909,142300,5575984700,126300,126100,126400,126100,163
|
|
20240909,142200,5555417300,126200,126200,126200,126100,190
|
|
20240909,142100,5531450400,126100,126200,126200,126100,150
|
|
20240909,142000,5512527700,126300,126300,126400,126100,144
|
|
20240909,141900,5494355000,126300,126200,126300,126200,164
|
|
20240909,141800,5473652200,126300,126300,126400,126200,96
|
|
20240909,141700,5461530300,126300,126200,126400,126200,194
|
|
20240909,141600,5437028600,126200,126200,126300,126100,136
|
|
20240909,141500,5419873300,126200,126300,126400,126100,170
|
|
20240909,141400,5398425500,126300,126200,126400,126100,159
|
|
20240909,141300,5378361900,126200,126100,126300,126000,193
|
|
20240909,141200,5354020300,126100,126200,126200,126000,148
|
|
20240909,141100,5335355700,126200,126200,126200,126000,166
|
|
20240909,141000,5314427800,126100,126200,126200,125900,190
|
|
20240909,140900,5290480500,126100,125900,126100,125700,272
|
|
20240909,140800,5256228700,125800,125700,126000,125700,156
|
|
20240909,140700,5236597900,125900,125800,126000,125700,221
|
|
20240909,140600,5208808300,125800,125800,126100,125700,144
|
|
20240909,140500,5190680400,125900,125700,125900,125700,171
|
|
20240909,140400,5169175400,125800,126000,126100,125700,150
|
|
20240909,140300,5150298600,126000,126000,126000,125700,151
|
|
20240909,140200,5131293600,125900,125900,126000,125800,166
|
|
20240909,140100,5110397800,125800,125900,126100,125700,169
|
|
20240909,140000,5089129300,126000,126000,126100,125700,169
|
|
20240909,135900,5067857600,125900,126100,126100,125700,168
|
|
20240909,135800,5046714300,126100,126200,126200,125800,216
|
|
20240909,135700,5019504900,126200,126100,126200,125900,191
|
|
20240909,135600,4995430700,126000,126100,126100,126000,183
|
|
20240909,135500,4972362500,126100,126100,126300,126000,121
|
|
20240909,135400,4957099300,126200,126200,126300,126100,197
|
|
20240909,135300,4932245600,126200,126300,126400,126100,139
|
|
20240909,135200,4914691600,126400,126000,126400,126000,233
|
|
20240909,135100,4885270600,126100,126200,126300,126000,141
|
|
20240909,135000,4867483400,126200,126400,126400,126100,138
|
|
20240909,134900,4850065900,126300,126100,126400,125900,331
|
|
20240909,134800,4808296700,125900,126100,126100,125900,184
|
|
20240909,134700,4785109200,126000,125800,126100,125800,313
|
|
20240909,134600,4745684100,125800,125600,125900,125400,170
|
|
20240909,134500,4724342100,125700,125800,125900,125500,150
|
|
20240909,134400,4705493200,125900,125900,125900,125500,175
|
|
20240909,134300,4683512400,125700,125800,125900,125600,132
|
|
20240909,134200,4666923700,125700,125800,125900,125600,129
|
|
20240909,134100,4650707600,125900,125700,125900,125600,145
|
|
20240909,134000,4632485000,125600,125700,125800,125500,138
|
|
20240909,133900,4615152200,125800,125600,125800,125500,155
|
|
20240909,133800,4595686700,125600,125600,125600,125500,117
|
|
20240909,133700,4580999200,125600,125600,125700,125500,170
|
|
20240909,133600,4559655700,125600,125500,125700,125400,166
|
|
20240909,133500,4538818600,125400,125500,125700,125400,120
|
|
20240909,133400,4523765000,125500,125500,125700,125300,157
|
|
20240909,133300,4504066700,125400,125400,125600,125300,231
|
|
20240909,133200,4475078400,125300,125400,125500,125300,95
|
|
20240909,133100,4463165300,125400,125800,125800,125300,593
|
|
20240909,133000,4388689300,125700,125900,126000,125700,225
|
|
20240909,132900,4360376900,125800,126100,126100,125800,147
|
|
20240909,132800,4341856900,126200,126000,126200,125900,168
|
|
20240909,132700,4320692500,126100,126200,126200,125900,118
|
|
20240909,132600,4305815200,126100,126400,126400,126100,121
|
|
20240909,132500,4290549200,126400,126300,126400,126100,153
|
|
20240909,132400,4271232100,126200,126200,126300,126100,57
|
|
20240909,132300,4264037900,126100,126500,126500,126100,65
|
|
20240909,132200,4255828100,126400,126500,126500,126400,90
|
|
20240909,132100,4244451400,126500,126300,126500,126300,66
|
|
20240909,132000,4236115300,126500,126400,126500,126300,52
|
|
20240909,131900,4229542100,126400,126400,126400,126200,105
|
|
20240909,131800,4216280200,126300,126400,126400,126300,23
|
|
20240909,131700,4213374900,126300,126400,126400,126300,69
|
|
20240909,131600,4204656500,126400,126300,126400,126300,2
|
|
20240909,131500,4204403800,126300,126500,126500,126300,32
|
|
20240909,131400,4200360900,126500,126500,126500,126300,92
|
|
20240909,131300,4188731500,126500,126500,126600,126400,108
|
|
20240909,131200,4175071100,126600,126400,126600,126400,33
|
|
20240909,131100,4170895800,126400,126200,126400,126200,45
|
|
20240909,131000,4165209300,126200,126300,126500,126200,325
|
|
20240909,130900,4124135800,126200,126200,126200,126100,77
|
|
20240909,130800,4114419200,126100,126000,126100,126000,25
|
|
20240909,130700,4111268300,126000,126100,126100,126000,13
|
|
20240909,130600,4109629600,126000,126000,126100,126000,67
|
|
20240909,130500,4101187500,126100,126000,126100,125900,42
|
|
20240909,130400,4095895300,126100,125900,126100,125900,75
|
|
20240909,130300,4086444100,125900,125900,125900,125900,3
|
|
20240909,130200,4086066400,126000,125900,126000,125900,61
|
|
20240909,130100,4078382700,126000,126000,126000,126000,31
|
|
20240909,130000,4074476700,126000,125900,126000,125900,165
|
|
20240909,125900,4053694100,125800,125800,125800,125700,56
|
|
20240909,125800,4046650300,125800,125800,125900,125800,63
|
|
20240909,125700,4038724700,125800,125800,125800,125700,93
|
|
20240909,125600,4027026600,125900,125900,126000,125900,31
|
|
20240909,125500,4023123300,125900,125900,126000,125900,21
|
|
20240909,125400,4020478400,125900,125900,126000,125900,40
|
|
20240909,125300,4015440800,125900,125900,126000,125800,115
|
|
20240909,125200,4000954700,125900,125900,126000,125800,30
|
|
20240909,125100,3997178100,125800,125800,125900,125800,22
|
|
20240909,125000,3994409500,125800,125800,125900,125800,39
|
|
20240909,124900,3989502300,125800,125900,126100,125800,76
|
|
20240909,124800,3979935800,125800,126100,126100,125800,333
|
|
20240909,124700,3938005300,126100,126200,126200,126100,31
|
|
20240909,124600,3934093400,126100,126100,126100,126000,122
|
|
20240909,124500,3918712100,126100,126200,126200,126100,11
|
|
20240909,124400,3917324200,126200,126000,126200,126000,36
|
|
20240909,124300,3912784300,126000,126200,126200,126000,30
|
|
20240909,124200,3909000700,126200,126100,126200,126100,33
|
|
20240909,124100,3904836300,126100,126100,126200,126100,9
|
|
20240909,124000,3903701000,126100,126000,126100,126000,34
|
|
20240909,123900,3899415800,126100,126000,126100,126000,62
|
|
20240909,123800,3891599100,125900,126000,126100,125900,30
|
|
20240909,123700,3887818300,126000,126200,126200,126000,60
|
|
20240909,123600,3880251500,126200,126100,126200,126100,35
|
|
20240909,123500,3875836300,126100,126100,126200,126100,94
|
|
20240909,123400,3863976500,126000,126200,126200,126000,39
|
|
20240909,123300,3859059400,126000,126000,126100,126000,24
|
|
20240909,123200,3856033400,126000,126100,126100,126000,49
|
|
20240909,123100,3849856300,126000,125900,126000,125900,9
|
|
20240909,123000,3848723000,126000,126000,126000,125900,28
|
|
20240909,122900,3845195400,125900,125900,126000,125900,29
|
|
20240909,122800,3841542700,125900,126000,126000,125900,41
|
|
20240909,122700,3836378600,125900,125900,126000,125900,50
|
|
20240909,122600,3830080800,125900,125900,126000,125800,62
|
|
20240909,122500,3822273500,125900,126000,126000,125800,14
|
|
20240909,122400,3820510600,125900,125900,126000,125800,194
|
|
20240909,122300,3796085700,126000,125900,126100,125900,13
|
|
20240909,122200,3794446800,126000,126000,126000,126000,27
|
|
20240909,122100,3791044800,125900,125900,126000,125900,35
|
|
20240909,122000,3786635300,125900,126000,126000,125900,51
|
|
20240909,121900,3780209700,126000,126000,126200,125900,214
|
|
20240909,121800,3753223100,125900,126100,126100,125900,84
|
|
20240909,121700,3742640700,126100,126100,126100,126000,11
|
|
20240909,121600,3741254200,125800,125700,125800,125700,26
|
|
20240909,121500,3737983800,125700,125800,126000,125700,78
|
|
20240909,121400,3728161400,125800,125800,125900,125700,63
|
|
20240909,121300,3720235900,125800,125900,125900,125700,15
|
|
20240909,121200,3718348700,125900,125800,125900,125800,89
|
|
20240909,121100,3707144000,125800,125900,125900,125800,11
|
|
20240909,121000,3705759200,125900,125600,126000,125600,54
|
|
20240909,120900,3698967400,125500,125700,125700,125500,53
|
|
20240909,120800,3692307700,125700,125600,125700,125500,21
|
|
20240909,120700,3689669500,125700,125800,125900,125700,54
|
|
20240909,120600,3682877500,125800,125800,125800,125600,47
|
|
20240909,120500,3676968100,125800,125900,125900,125500,116
|
|
20240909,120400,3662389300,125700,125900,125900,125600,136
|
|
20240909,120300,3645275000,125900,125900,126000,125900,13
|
|
20240909,120200,3643638100,125900,126100,126200,125900,107
|
|
20240909,120100,3630152100,126000,126200,126200,126000,12
|
|
20240909,120000,3628639300,126100,126000,126100,126000,49
|
|
20240909,115900,3622461600,126000,126300,126300,126000,38
|
|
20240909,115800,3617669500,126300,126300,126400,126200,27
|
|
20240909,115700,3614259100,126200,126300,126400,126200,94
|
|
20240909,115600,3602385600,126300,126000,126300,126000,76
|
|
20240909,115500,3592797000,126000,125900,126100,125900,63
|
|
20240909,115400,3584859400,125900,126000,126000,125900,23
|
|
20240909,115300,3581962300,125900,125800,125900,125800,84
|
|
20240909,115200,3571388100,125800,125700,125800,125700,66
|
|
20240909,115100,3563085700,125700,125700,125800,125700,22
|
|
20240909,115000,3560319000,125700,125700,125700,125700,10
|
|
20240909,114900,3559062000,125700,125800,125800,125700,48
|
|
20240909,114800,3553025300,125700,125600,125700,125600,48
|
|
20240909,114700,3546992300,125600,125700,125700,125600,19
|
|
20240909,114600,3544604900,125600,125500,125600,125500,41
|
|
20240909,114500,3539456000,125500,125500,125500,125500,27
|
|
20240909,114400,3536067500,125300,125500,125500,125300,19
|
|
20240909,114300,3533685000,125400,125400,125400,125300,106
|
|
20240909,114200,3520396200,125500,125500,125600,125400,71
|
|
20240909,114100,3511485500,125500,125500,125600,125500,14
|
|
20240909,114000,3509728300,125600,125600,125600,125600,25
|
|
20240909,113900,3506588300,125700,125700,125700,125600,25
|
|
20240909,113800,3503446700,125700,125600,125700,125600,41
|
|
20240909,113700,3498294700,125700,125600,125700,125600,5
|
|
20240909,113600,3497666400,125600,125600,125600,125500,87
|
|
20240909,113500,3486739400,125600,125700,125700,125600,62
|
|
20240909,113400,3478946800,125700,125700,125800,125700,28
|
|
20240909,113300,3475425300,125600,125700,125700,125600,14
|
|
20240909,113200,3473665600,125800,125500,125800,125500,72
|
|
20240909,113100,3464618900,125600,125500,125600,125500,55
|
|
20240909,113000,3457712000,125500,125500,125600,125500,46
|
|
20240909,112900,3451938900,125500,125500,125600,125500,26
|
|
20240909,112800,3448674800,125500,125600,125700,125500,27
|
|
20240909,112700,3445284100,125700,125600,125700,125500,37
|
|
20240909,112600,3440636000,125600,125600,125600,125500,195
|
|
20240909,112500,3416144500,125600,125500,125700,125500,53
|
|
20240909,112400,3409483700,125500,125600,125600,125500,88
|
|
20240909,112300,3398431300,125400,125500,125500,125400,112
|
|
20240909,112200,3384375700,125500,125400,125500,125400,170
|
|
20240909,112100,3363044200,125300,125300,125300,125300,66
|
|
20240909,112000,3354774400,125200,125300,125400,125200,50
|
|
20240909,111900,3348509400,125300,125300,125400,125300,43
|
|
20240909,111800,3343119000,125300,125300,125300,125300,3
|
|
20240909,111700,3342743100,125400,125400,125500,125400,37
|
|
20240909,111600,3338102300,125400,125500,125500,125300,86
|
|
20240909,111500,3327318200,125500,125200,125500,125200,94
|
|
20240909,111400,3315535300,125100,125000,125100,125000,39
|
|
20240909,111300,3310656600,125000,125000,125000,125000,29
|
|
20240909,111200,3307031600,125200,125100,125400,125000,115
|
|
20240909,111100,3292647100,125100,125100,125100,125000,29
|
|
20240909,111000,3289020200,125100,125200,125200,125000,21
|
|
20240909,110900,3286394000,125100,125200,125300,125100,367
|
|
20240909,110800,3240466000,125100,125000,125200,125000,122
|
|
20240909,110700,3225201000,125000,125200,125200,125000,220
|
|
20240909,110600,3197679300,125100,125000,125100,125000,66
|
|
20240909,110500,3189423400,125200,125100,125200,125000,147
|
|
20240909,110400,3171032600,125200,125200,125200,125100,50
|
|
20240909,110300,3164773600,125200,125400,125400,125100,40
|
|
20240909,110200,3159765500,125300,125300,125400,125300,64
|
|
20240909,110100,3151745200,125400,125200,125400,125200,77
|
|
20240909,110000,3142096300,125200,125500,125500,125100,55
|
|
20240909,105900,3135203500,125400,125300,125500,125000,202
|
|
20240909,105800,3109898900,125300,125300,125300,125200,113
|
|
20240909,105700,3095745700,125300,125400,125400,125200,32
|
|
20240909,105600,3091734100,125200,125400,125400,125200,98
|
|
20240909,105500,3079457000,125400,125400,125400,125400,43
|
|
20240909,105400,3074064800,125400,125700,125700,125400,125
|
|
20240909,105300,3058374100,125600,125600,125700,125500,80
|
|
20240909,105200,3048325200,125600,125400,125600,125300,99
|
|
20240909,105100,3035909300,125500,124900,125500,124900,379
|
|
20240909,105000,2988442500,124800,124800,124900,124700,106
|
|
20240909,104900,2975220500,124700,124800,124900,124700,240
|
|
20240909,104800,2945266700,124700,124700,124800,124700,18
|
|
20240909,104700,2943022000,124700,124700,124900,124700,204
|
|
20240909,104600,2917568700,124700,124700,124700,124600,128
|
|
20240909,104500,2901607900,124700,124800,124900,124600,262
|
|
20240909,104400,2868943800,124800,124500,124900,124500,184
|
|
20240909,104300,2845984400,124500,124600,124700,124500,88
|
|
20240909,104200,2835018000,124600,124600,124900,124500,398
|
|
20240909,104100,2785363800,124600,124400,124700,124000,766
|
|
20240909,104000,2690080100,124400,124200,124400,124200,321
|
|
20240909,103900,2650205000,124300,124300,124300,124200,300
|
|
20240909,103800,2612938400,124300,124300,124300,124200,271
|
|
20240909,103700,2579253400,124400,124300,124400,124300,51
|
|
20240909,103600,2572913800,124400,124300,124400,124300,65
|
|
20240909,103500,2564829200,124400,124300,124600,124300,174
|
|
20240909,103400,2543167200,124300,124200,124500,124200,311
|
|
20240909,103300,2504484200,124200,124200,124200,124100,55
|
|
20240909,103200,2497653700,124200,124300,124400,124100,203
|
|
20240909,103100,2472434200,124200,124200,124200,124100,68
|
|
20240909,103000,2463988800,124200,123900,124300,123900,224
|
|
20240909,102900,2436178800,123900,123900,123900,123800,68
|
|
20240909,102800,2427753700,123900,124100,124100,123900,18
|
|
20240909,102700,2425521200,124000,123900,124000,123900,22
|
|
20240909,102600,2422793800,123900,123800,124100,123800,102
|
|
20240909,102500,2410145700,123700,123900,123900,123600,97
|
|
20240909,102400,2398138100,123900,123800,123900,123800,10
|
|
20240909,102300,2396899400,123700,123700,123800,123600,46
|
|
20240909,102200,2391208400,123700,123600,123800,123600,147
|
|
20240909,102100,2373023500,123400,123500,123600,123400,44
|
|
20240909,102000,2367587000,123300,123300,123400,123300,334
|
|
20240909,101900,2326401800,123500,123500,123600,123500,168
|
|
20240909,101800,2305653300,123500,123300,123500,123300,64
|
|
20240909,101700,2297753700,123300,123300,123300,123200,37
|
|
20240909,101600,2293192700,123300,123300,123300,123200,51
|
|
20240909,101500,2286904500,123200,123200,123200,123200,0
|
|
20240909,101400,2286904500,123200,123100,123200,122900,89
|
|
20240909,101300,2275955100,123100,122900,123200,122800,337
|
|
20240909,101200,2234517200,122900,123300,123300,122900,254
|
|
20240909,101100,2203265400,123400,123000,123400,123000,168
|
|
20240909,101000,2182565900,123000,123100,123100,123000,65
|
|
20240909,100900,2174564600,123000,123300,123300,123000,214
|
|
20240909,100800,2148211900,123400,123300,123400,123300,19
|
|
20240909,100700,2145868100,123300,123200,123300,123200,60
|
|
20240909,100600,2138471000,123200,123200,123200,123100,78
|
|
20240909,100500,2128862200,123000,123200,123200,122900,113
|
|
20240909,100400,2114957900,123100,123000,123100,123000,63
|
|
20240909,100300,2107202700,123000,123000,123100,123000,17
|
|
20240909,100200,2105111500,123100,122900,123100,122900,16
|
|
20240909,100100,2103143100,122900,122800,122900,122800,225
|
|
20240909,100000,2075493400,122800,122800,122900,122700,98
|
|
20240909,095900,2063459000,122800,122800,122800,122700,14
|
|
20240909,095800,2061740500,122800,123200,123200,122700,1066
|
|
20240909,095700,1930673000,123100,123300,123300,123100,112
|
|
20240909,095600,1916875700,123200,123400,123400,123200,292
|
|
20240909,095500,1880874900,123400,123500,123500,123400,100
|
|
20240909,095400,1868530200,123600,123600,123600,123600,64
|
|
20240909,095300,1860619800,123700,123200,123700,123200,54
|
|
20240909,095200,1853952000,123300,123200,123300,123200,118
|
|
20240909,095100,1839405300,123200,123300,123300,123200,55
|
|
20240909,095000,1832628400,123300,123200,123300,123200,163
|
|
20240909,094900,1812531700,123200,123300,123400,123200,408
|
|
20240909,094800,1762200100,123300,123400,123400,123300,11
|
|
20240909,094700,1760843100,123300,123300,123300,123200,124
|
|
20240909,094600,1745555000,123300,123400,123400,123200,69
|
|
20240909,094500,1737046800,123400,123300,123400,123300,70
|
|
20240909,094400,1728409300,123400,123300,123400,123300,17
|
|
20240909,094300,1726311600,123300,123400,123800,123300,249
|
|
20240909,094200,1695578200,123500,123400,123500,123400,177
|
|
20240909,094100,1673725300,123500,123400,123700,123400,29
|
|
20240909,094000,1670145600,123700,123700,123800,123400,165
|
|
20240909,093900,1649754800,123600,123800,123800,123600,91
|
|
20240909,093800,1638493400,123800,124100,124100,123800,37
|
|
20240909,093700,1633908100,124100,123900,124100,123700,47
|
|
20240909,093600,1628086600,123900,123700,124300,123700,40
|
|
20240909,093500,1623126400,123500,123200,123700,123100,430
|
|
20240909,093400,1570134600,123200,123200,123300,123200,62
|
|
20240909,093300,1562495200,123200,123400,123400,123100,319
|
|
20240909,093200,1523184600,123300,123400,123400,123300,84
|
|
20240909,093100,1512821700,123300,123600,123600,123300,801
|
|
20240909,093000,1413951300,124400,123500,124400,123500,40
|
|
20240909,092900,1409003700,123700,123400,123800,123400,72
|
|
20240909,092800,1400105200,123400,123400,123800,123200,348
|
|
20240909,092700,1357181600,123300,123400,123500,123300,205
|
|
20240909,092600,1331885800,123400,123400,123500,123300,127
|
|
20240909,092500,1316213700,123400,123700,123700,123300,232
|
|
20240909,092400,1287554600,123700,123100,123800,123000,243
|
|
20240909,092300,1257583900,123200,123000,123200,123000,284
|
|
20240909,092200,1222639600,122800,122700,123000,122600,227
|
|
20240909,092100,1194780000,122700,123300,123400,122600,1035
|
|
20240909,092000,1067523100,123300,123500,123500,123100,397
|
|
20240909,091900,1018600500,123500,123600,123600,123300,361
|
|
20240909,091800,974031500,123500,123500,123600,123400,177
|
|
20240909,091700,952167500,123500,124200,124200,123500,715
|
|
20240909,091600,863726300,124200,123900,124200,123900,81
|
|
20240909,091500,853683900,123900,124700,124700,123800,151
|
|
20240909,091400,834937100,124700,124400,124700,124300,322
|
|
20240909,091300,794864000,124300,123600,124300,123600,143
|
|
20240909,091200,777161300,123700,123900,123900,123400,356
|
|
20240909,091100,733160400,123800,123800,123800,123800,38
|
|
20240909,091000,728456000,123800,124000,124500,123800,209
|
|
20240909,090900,702485500,124300,123700,124300,123400,307
|
|
20240909,090800,664469600,123200,123400,123800,123000,290
|
|
20240909,090700,628705800,123100,123300,123300,123000,709
|
|
20240909,090600,541418700,123300,123800,123900,123300,793
|
|
20240909,090500,443460400,123800,123700,123900,123600,323
|
|
20240909,090400,403492300,123600,123800,123900,123600,526
|
|
20240909,090300,338414000,123900,124900,124900,123800,639
|
|
20240909,090200,259087300,124600,124700,124900,124500,497
|
|
20240909,090100,197088500,124600,125200,125200,124600,236
|
|
20240909,090000,167637000,125900,124700,126600,124700,1342
|