573 lines
34 KiB
CSV
573 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,183000,107131327700,106100,106100,106100,106100,121946
|
|
20240902,182900,107131327700,106100,106100,106100,106100,0
|
|
20240902,182800,107131327700,106100,106100,106100,106100,0
|
|
20240902,182700,107131327700,106100,106100,106100,106100,0
|
|
20240902,182600,107131327700,106100,106100,106100,106100,0
|
|
20240902,182500,107131327700,106100,106100,106100,106100,0
|
|
20240902,182400,107131327700,106100,106100,106100,106100,0
|
|
20240902,182300,107131327700,106100,106100,106100,106100,0
|
|
20240902,182200,107131327700,106100,106100,106100,106100,0
|
|
20240902,182100,107131327700,106100,106100,106100,106100,0
|
|
20240902,182000,107131327700,106100,106100,106100,106100,0
|
|
20240902,181900,107131327700,106100,106100,106100,106100,0
|
|
20240902,181800,107131327700,106100,106100,106100,106100,0
|
|
20240902,181700,107131327700,106100,106100,106100,106100,0
|
|
20240902,181600,107131327700,106100,106100,106100,106100,0
|
|
20240902,181500,107131327700,106100,106100,106100,106100,0
|
|
20240902,181400,107131327700,106100,106100,106100,106100,0
|
|
20240902,181300,107131327700,106100,106100,106100,106100,0
|
|
20240902,181200,107131327700,106100,106100,106100,106100,0
|
|
20240902,181100,107131327700,106100,106100,106100,106100,0
|
|
20240902,181000,107131327700,106100,106100,106100,106100,0
|
|
20240902,180900,107131327700,106100,106100,106100,106100,0
|
|
20240902,180800,107131327700,106100,106100,106100,106100,0
|
|
20240902,180700,107131327700,106100,106100,106100,106100,0
|
|
20240902,180600,107131327700,106100,106100,106100,106100,0
|
|
20240902,180500,107131327700,106100,106100,106100,106100,0
|
|
20240902,180400,107131327700,106100,106100,106100,106100,0
|
|
20240902,180300,107131327700,106100,106100,106100,106100,0
|
|
20240902,180200,107131327700,106100,106100,106100,106100,0
|
|
20240902,180100,107131327700,106100,106100,106100,106100,0
|
|
20240902,180000,107131327700,106100,106100,106100,106100,121946
|
|
20240902,175900,107131327700,106100,106100,106100,106100,0
|
|
20240902,175800,107131327700,106100,106100,106100,106100,0
|
|
20240902,175700,107131327700,106100,106100,106100,106100,0
|
|
20240902,175600,107131327700,106100,106100,106100,106100,0
|
|
20240902,175500,107131327700,106100,106100,106100,106100,0
|
|
20240902,175400,107131327700,106100,106100,106100,106100,0
|
|
20240902,175300,107131327700,106100,106100,106100,106100,0
|
|
20240902,175200,107131327700,106100,106100,106100,106100,0
|
|
20240902,175100,107131327700,106100,106100,106100,106100,0
|
|
20240902,175000,107131327700,106100,106100,106100,106100,0
|
|
20240902,174900,107131327700,106100,106100,106100,106100,0
|
|
20240902,174800,107131327700,106100,106100,106100,106100,0
|
|
20240902,174700,107131327700,106100,106100,106100,106100,0
|
|
20240902,174600,107131327700,106100,106100,106100,106100,0
|
|
20240902,174500,107131327700,106100,106100,106100,106100,0
|
|
20240902,174400,107131327700,106100,106100,106100,106100,0
|
|
20240902,174300,107131327700,106100,106100,106100,106100,0
|
|
20240902,174200,107131327700,106100,106100,106100,106100,0
|
|
20240902,174100,107131327700,106100,106100,106100,106100,0
|
|
20240902,174000,107131327700,106100,106100,106100,106100,0
|
|
20240902,173900,107131327700,106100,106100,106100,106100,0
|
|
20240902,173800,107131327700,106100,106100,106100,106100,0
|
|
20240902,173700,107131327700,106100,106100,106100,106100,0
|
|
20240902,173600,107131327700,106100,106100,106100,106100,0
|
|
20240902,173500,107131327700,106100,106100,106100,106100,0
|
|
20240902,173400,107131327700,106100,106100,106100,106100,0
|
|
20240902,173300,107131327700,106100,106100,106100,106100,0
|
|
20240902,173200,107131327700,106100,106100,106100,106100,0
|
|
20240902,173100,107131327700,106100,106100,106100,106100,0
|
|
20240902,173000,107131327700,106100,106100,106100,106100,121946
|
|
20240902,172900,107131327700,106100,106100,106100,106100,0
|
|
20240902,172800,107131327700,106100,106100,106100,106100,0
|
|
20240902,172700,107131327700,106100,106100,106100,106100,0
|
|
20240902,172600,107131327700,106100,106100,106100,106100,0
|
|
20240902,172500,107131327700,106100,106100,106100,106100,0
|
|
20240902,172400,107131327700,106100,106100,106100,106100,0
|
|
20240902,172300,107131327700,106100,106100,106100,106100,0
|
|
20240902,172200,107131327700,106100,106100,106100,106100,0
|
|
20240902,172100,107131327700,106100,106100,106100,106100,0
|
|
20240902,172000,107131327700,106100,106100,106100,106100,0
|
|
20240902,171900,107131327700,106100,106100,106100,106100,0
|
|
20240902,171800,107131327700,106100,106100,106100,106100,0
|
|
20240902,171700,107131327700,106100,106100,106100,106100,0
|
|
20240902,171600,107131327700,106100,106100,106100,106100,0
|
|
20240902,171500,107131327700,106100,106100,106100,106100,0
|
|
20240902,171400,107131327700,106100,106100,106100,106100,0
|
|
20240902,171300,107131327700,106100,106100,106100,106100,0
|
|
20240902,171200,107131327700,106100,106100,106100,106100,0
|
|
20240902,171100,107131327700,106100,106100,106100,106100,0
|
|
20240902,171000,107131327700,106100,106100,106100,106100,0
|
|
20240902,170900,107131327700,106100,106100,106100,106100,0
|
|
20240902,170800,107131327700,106100,106100,106100,106100,0
|
|
20240902,170700,107131327700,106100,106100,106100,106100,0
|
|
20240902,170600,107131327700,106100,106100,106100,106100,0
|
|
20240902,170500,107131327700,106100,106100,106100,106100,0
|
|
20240902,170400,107131327700,106100,106100,106100,106100,0
|
|
20240902,170300,107131327700,106100,106100,106100,106100,0
|
|
20240902,170200,107131327700,106100,106100,106100,106100,0
|
|
20240902,170100,107131327700,106100,106100,106100,106100,0
|
|
20240902,170000,107131327700,106100,106100,106100,106100,121946
|
|
20240902,165900,107131327700,106100,106100,106100,106100,0
|
|
20240902,165800,107131327700,106100,106100,106100,106100,0
|
|
20240902,165700,107131327700,106100,106100,106100,106100,0
|
|
20240902,165600,107131327700,106100,106100,106100,106100,0
|
|
20240902,165500,107131327700,106100,106100,106100,106100,0
|
|
20240902,165400,107131327700,106100,106100,106100,106100,0
|
|
20240902,165300,107131327700,106100,106100,106100,106100,0
|
|
20240902,165200,107131327700,106100,106100,106100,106100,0
|
|
20240902,165100,107131327700,106100,106100,106100,106100,0
|
|
20240902,165000,107131327700,106100,106100,106100,106100,0
|
|
20240902,164900,107131327700,106100,106100,106100,106100,0
|
|
20240902,164800,107131327700,106100,106100,106100,106100,0
|
|
20240902,164700,107131327700,106100,106100,106100,106100,0
|
|
20240902,164600,107131327700,106100,106100,106100,106100,0
|
|
20240902,164500,107131327700,106100,106100,106100,106100,0
|
|
20240902,164400,107131327700,106100,106100,106100,106100,0
|
|
20240902,164300,107131327700,106100,106100,106100,106100,0
|
|
20240902,164200,107131327700,106100,106100,106100,106100,0
|
|
20240902,164100,107131327700,106100,106100,106100,106100,0
|
|
20240902,164000,107131327700,106100,106100,106100,106100,0
|
|
20240902,163900,107131327700,106100,106100,106100,106100,0
|
|
20240902,163800,107131327700,106100,106100,106100,106100,0
|
|
20240902,163700,107131327700,106100,106100,106100,106100,0
|
|
20240902,163600,107131327700,106100,106100,106100,106100,0
|
|
20240902,163500,107131327700,106100,106100,106100,106100,0
|
|
20240902,163400,107131327700,106100,106100,106100,106100,0
|
|
20240902,163300,107131327700,106100,106100,106100,106100,0
|
|
20240902,163200,107131327700,106100,106100,106100,106100,0
|
|
20240902,163100,107131327700,106100,106100,106100,106100,0
|
|
20240902,163000,107131327700,106100,106100,106100,106100,121946
|
|
20240902,162900,107131327700,106100,106100,106100,106100,0
|
|
20240902,162800,107131327700,106100,106100,106100,106100,0
|
|
20240902,162700,107131327700,106100,106100,106100,106100,0
|
|
20240902,162600,107131327700,106100,106100,106100,106100,0
|
|
20240902,162500,107131327700,106100,106100,106100,106100,0
|
|
20240902,162400,107131327700,106100,106100,106100,106100,0
|
|
20240902,162300,107131327700,106100,106100,106100,106100,0
|
|
20240902,162200,107131327700,106100,106100,106100,106100,0
|
|
20240902,162100,107131327700,106100,106100,106100,106100,0
|
|
20240902,162000,107131327700,106100,106100,106100,106100,0
|
|
20240902,161900,107131327700,106100,106100,106100,106100,0
|
|
20240902,161800,107131327700,106100,106100,106100,106100,0
|
|
20240902,161700,107131327700,106100,106100,106100,106100,0
|
|
20240902,161600,107131327700,106100,106100,106100,106100,0
|
|
20240902,161500,107131327700,106100,106100,106100,106100,0
|
|
20240902,161400,107131327700,106100,106100,106100,106100,0
|
|
20240902,161300,107131327700,106100,106100,106100,106100,0
|
|
20240902,161200,107131327700,106100,106100,106100,106100,0
|
|
20240902,161100,107131327700,106100,106100,106100,106100,0
|
|
20240902,161000,107131327700,106100,106100,106100,106100,0
|
|
20240902,160900,107131327700,106100,106100,106100,106100,0
|
|
20240902,160800,107131327700,106100,106100,106100,106100,0
|
|
20240902,160700,107131327700,106100,106100,106100,106100,0
|
|
20240902,160600,107131327700,106100,106100,106100,106100,0
|
|
20240902,160500,107131327700,106100,106100,106100,106100,0
|
|
20240902,160400,107131327700,106100,106100,106100,106100,0
|
|
20240902,160300,107131327700,106100,106100,106100,106100,0
|
|
20240902,160200,107131327700,106100,106100,106100,106100,0
|
|
20240902,160100,107131327700,106100,106100,106100,106100,0
|
|
20240902,160000,107131327700,106100,106100,106100,106100,121946
|
|
20240902,155900,107131327700,106100,106100,106100,106100,0
|
|
20240902,155800,107131327700,106100,106100,106100,106100,0
|
|
20240902,155700,107131327700,106100,106100,106100,106100,0
|
|
20240902,155600,107131327700,106100,106100,106100,106100,0
|
|
20240902,155500,107131327700,106100,106100,106100,106100,0
|
|
20240902,155400,107131327700,106100,106100,106100,106100,0
|
|
20240902,155300,107131327700,106100,106100,106100,106100,0
|
|
20240902,155200,107131327700,106100,106100,106100,106100,0
|
|
20240902,155100,107131327700,106100,106100,106100,106100,0
|
|
20240902,155000,107131327700,106100,106100,106100,106100,0
|
|
20240902,154900,107131327700,106100,106100,106100,106100,0
|
|
20240902,154800,107131327700,106100,106100,106100,106100,0
|
|
20240902,154700,107131327700,106100,106100,106100,106100,0
|
|
20240902,154600,107131327700,106100,106100,106100,106100,0
|
|
20240902,154500,107131327700,106100,106100,106100,106100,0
|
|
20240902,154400,107131327700,106100,106100,106100,106100,0
|
|
20240902,154300,107131327700,106100,106100,106100,106100,0
|
|
20240902,154200,107131327700,106100,106100,106100,106100,0
|
|
20240902,154100,107131327700,106100,106100,106100,106100,0
|
|
20240902,154000,107131327700,106100,106100,106100,106100,0
|
|
20240902,153900,107131327700,106100,106100,106100,106100,0
|
|
20240902,153800,107131327700,106100,106100,106100,106100,0
|
|
20240902,153700,107131327700,106100,106100,106100,106100,0
|
|
20240902,153600,107131327700,106100,106100,106100,106100,0
|
|
20240902,153500,107131327700,106100,106100,106100,106100,0
|
|
20240902,153400,107131327700,106100,106100,106100,106100,0
|
|
20240902,153300,107131327700,106100,106100,106100,106100,0
|
|
20240902,153200,107131327700,106100,106100,106100,106100,0
|
|
20240902,153100,107131327700,106100,106100,106100,106100,0
|
|
20240902,153000,107131327700,106100,106100,106100,106100,243892
|
|
20240902,152900,94192857100,106400,106400,106400,106400,0
|
|
20240902,152800,94192857100,106400,106400,106400,106400,0
|
|
20240902,152700,94192857100,106400,106400,106400,106400,0
|
|
20240902,152600,94192857100,106400,106400,106400,106400,0
|
|
20240902,152500,94192857100,106400,106400,106400,106400,0
|
|
20240902,152400,94192857100,106400,106400,106400,106400,0
|
|
20240902,152300,94192857100,106400,106400,106400,106400,0
|
|
20240902,152200,94192857100,106400,106400,106400,106400,0
|
|
20240902,152100,94192857100,106400,106400,106400,106400,0
|
|
20240902,152000,94192857100,106400,106400,106400,106400,0
|
|
20240902,151900,94192857100,106400,106500,106500,106300,15193
|
|
20240902,151800,92577062200,106500,106500,106500,106400,2791
|
|
20240902,151700,92279932800,106500,106600,106600,106400,6093
|
|
20240902,151600,91631090000,106500,106500,106600,106500,1550
|
|
20240902,151500,91465921300,106600,106600,106700,106500,2820
|
|
20240902,151400,91165265600,106700,106600,106700,106600,2925
|
|
20240902,151300,90853367300,106700,106600,106700,106600,1226
|
|
20240902,151200,90722598400,106600,106600,106700,106500,7032
|
|
20240902,151100,89972985700,106700,106700,106700,106600,1238
|
|
20240902,151000,89840916000,106700,106600,106700,106600,1511
|
|
20240902,150900,89679726900,106700,106700,106700,106600,1576
|
|
20240902,150800,89511583600,106700,106700,106700,106500,3361
|
|
20240902,150700,89153204400,106700,106700,106700,106600,1328
|
|
20240902,150600,89011527400,106700,106700,106700,106600,3279
|
|
20240902,150500,88661864300,106700,106800,106800,106500,4415
|
|
20240902,150400,88190961300,106800,106800,106800,106700,1776
|
|
20240902,150300,88001320100,106800,106700,106800,106600,3962
|
|
20240902,150200,87578598200,106700,106600,106700,106600,1345
|
|
20240902,150100,87435102200,106700,106500,106700,106500,7441
|
|
20240902,150000,86641718400,106500,106600,106700,106500,4744
|
|
20240902,145900,86135954800,106700,106700,106700,106600,1435
|
|
20240902,145800,85982851200,106600,106700,106700,106600,2095
|
|
20240902,145700,85759334900,106700,106700,106700,106500,4098
|
|
20240902,145600,85322444800,106700,106700,106700,106600,1303
|
|
20240902,145500,85183438500,106700,106600,106800,106600,2931
|
|
20240902,145400,84870714600,106700,106700,106700,106600,1578
|
|
20240902,145300,84702362200,106700,106800,106800,106600,4053
|
|
20240902,145200,84269894200,106800,106800,106800,106700,1667
|
|
20240902,145100,84091880100,106800,106700,106800,106700,1096
|
|
20240902,145000,83974881000,106700,106800,106800,106700,2124
|
|
20240902,144900,83748133400,106800,106800,106800,106700,2273
|
|
20240902,144800,83505523600,106800,106800,106800,106700,1358
|
|
20240902,144700,83360515900,106800,106700,106800,106700,2011
|
|
20240902,144600,83145845100,106800,106700,106800,106600,2353
|
|
20240902,144500,82894705700,106700,106800,106800,106600,2338
|
|
20240902,144400,82645197500,106700,106800,106800,106700,2437
|
|
20240902,144300,82385041900,106800,106800,106900,106700,3411
|
|
20240902,144200,82020679400,106800,106700,106800,106700,1940
|
|
20240902,144100,81813500500,106800,106800,106800,106700,2860
|
|
20240902,144000,81508065600,106700,106800,106800,106700,3557
|
|
20240902,143900,81128263900,106800,106800,106800,106700,2522
|
|
20240902,143800,80858946300,106800,106700,106800,106600,2717
|
|
20240902,143700,80568984700,106700,106700,106700,106600,2374
|
|
20240902,143600,80315713800,106700,106700,106700,106600,1958
|
|
20240902,143500,80106830200,106600,106700,106700,106600,3507
|
|
20240902,143400,79732658100,106600,106700,106700,106600,1347
|
|
20240902,143300,79588956100,106700,106800,106800,106600,1643
|
|
20240902,143200,79413620900,106700,106800,106800,106700,2910
|
|
20240902,143100,79103003500,106800,106700,106800,106600,5190
|
|
20240902,143000,78549059300,106700,106600,106700,106600,1470
|
|
20240902,142900,78392226400,106700,106800,106800,106600,4182
|
|
20240902,142800,77946010800,106800,106700,106800,106600,2633
|
|
20240902,142700,77664995500,106700,106600,106700,106600,1681
|
|
20240902,142600,77485650800,106600,106700,106800,106600,2326
|
|
20240902,142500,77237496800,106700,106700,106700,106600,3482
|
|
20240902,142400,76865996300,106700,106700,106800,106600,2146
|
|
20240902,142300,76637037600,106700,106700,106700,106600,2826
|
|
20240902,142200,76335520500,106700,106600,106700,106600,3969
|
|
20240902,142100,75912239800,106600,106600,106600,106500,2932
|
|
20240902,142000,75599692200,106600,106600,106600,106500,1708
|
|
20240902,141900,75417626200,106600,106400,106600,106400,9318
|
|
20240902,141800,74425220800,106500,106400,106500,106400,1291
|
|
20240902,141700,74287738900,106500,106500,106500,106400,1531
|
|
20240902,141600,74124699800,106500,106500,106500,106400,563
|
|
20240902,141500,74064758100,106500,106500,106500,106400,667
|
|
20240902,141400,73993732700,106500,106500,106500,106400,482
|
|
20240902,141300,73942404600,106400,106500,106500,106400,1006
|
|
20240902,141200,73835291100,106500,106500,106500,106400,968
|
|
20240902,141100,73732243300,106500,106500,106500,106400,962
|
|
20240902,141000,73629812400,106400,106500,106500,106400,649
|
|
20240902,140900,73560700200,106500,106500,106500,106400,662
|
|
20240902,140800,73490220400,106500,106500,106500,106400,575
|
|
20240902,140700,73428989900,106500,106500,106500,106400,669
|
|
20240902,140600,73357755400,106500,106400,106500,106400,1287
|
|
20240902,140500,73220744000,106500,106400,106500,106300,8542
|
|
20240902,140400,72311630500,106400,106400,106400,106300,808
|
|
20240902,140300,72225670100,106400,106400,106400,106300,764
|
|
20240902,140200,72144387400,106300,106400,106400,106300,893
|
|
20240902,140100,72049378800,106400,106400,106400,106300,1540
|
|
20240902,140000,71885525400,106400,106300,106400,106200,6647
|
|
20240902,135900,71178749400,106300,106300,106300,106200,523
|
|
20240902,135800,71123160400,106300,106300,106300,106200,837
|
|
20240902,135700,71034187400,106300,106300,106300,106200,744
|
|
20240902,135600,70955102600,106300,106200,106300,106100,6313
|
|
20240902,135500,70284620300,106200,106200,106200,106100,266
|
|
20240902,135400,70256374900,106200,106100,106200,106100,2178
|
|
20240902,135300,70025207400,106000,106100,106200,106000,2402
|
|
20240902,135200,69770367200,106100,106100,106200,106000,4943
|
|
20240902,135100,69245914800,106100,106100,106200,106100,3125
|
|
20240902,135000,68914340000,106200,106200,106200,106100,428
|
|
20240902,134900,68868899500,106100,106200,106200,106100,322
|
|
20240902,134800,68834719500,106200,106200,106200,106100,1607
|
|
20240902,134700,68664185800,106200,106200,106200,106100,338
|
|
20240902,134600,68628297000,106200,106200,106200,106100,906
|
|
20240902,134500,68532099900,106200,106200,106200,106100,346
|
|
20240902,134400,68495378500,106200,106200,106200,106100,721
|
|
20240902,134300,68418842800,106200,106100,106200,106100,474
|
|
20240902,134200,68368540100,106100,106300,106300,106100,1068
|
|
20240902,134100,68255114500,106200,106200,106300,106100,1289
|
|
20240902,134000,68118201300,106300,106200,106300,106200,1466
|
|
20240902,133900,67962497100,106200,106300,106300,106100,3052
|
|
20240902,133800,67638375900,106300,106200,106300,106200,664
|
|
20240902,133700,67567847100,106200,106300,106300,106200,401
|
|
20240902,133600,67525247600,106300,106300,106300,106200,834
|
|
20240902,133500,67436663100,106300,106300,106300,106200,738
|
|
20240902,133400,67358258600,106200,106300,106300,106200,1132
|
|
20240902,133300,67238030800,106300,106300,106300,106100,3486
|
|
20240902,133200,66867787800,106300,106000,106300,106000,7228
|
|
20240902,133100,66100658900,106000,106000,106100,106000,690
|
|
20240902,133000,66027501800,106000,106000,106100,106000,971
|
|
20240902,132900,65924563800,106100,106100,106100,106000,496
|
|
20240902,132800,65871968100,106100,106000,106100,106000,828
|
|
20240902,132700,65784192700,106000,106100,106100,105900,2964
|
|
20240902,132600,65469994800,106100,106100,106100,106000,537
|
|
20240902,132500,65413058100,106100,106100,106100,106000,690
|
|
20240902,132400,65339869300,106100,106000,106100,106000,493
|
|
20240902,132300,65287586000,106100,106100,106100,106000,285
|
|
20240902,132200,65257358600,106100,106000,106100,106000,403
|
|
20240902,132100,65214627900,106100,106100,106100,106000,900
|
|
20240902,132000,65119203600,106100,106200,106200,106100,2440
|
|
20240902,131900,64860300800,106200,106100,106200,106100,3267
|
|
20240902,131800,64513639100,106100,106100,106100,106000,389
|
|
20240902,131700,64472372100,106000,106100,106100,106000,532
|
|
20240902,131600,64415950300,106100,106100,106100,106000,1233
|
|
20240902,131500,64285149000,106100,106000,106100,106000,222
|
|
20240902,131400,64261611800,106100,106100,106100,106000,675
|
|
20240902,131300,64190010800,106000,106100,106100,106000,408
|
|
20240902,131200,64146755400,106100,106100,106100,106000,527
|
|
20240902,131100,64090878500,106000,106000,106100,105900,1630
|
|
20240902,131000,63918095900,105900,106100,106100,105900,3408
|
|
20240902,130900,63556848900,106100,106000,106100,106000,337
|
|
20240902,130800,63521114600,106000,106100,106100,106000,390
|
|
20240902,130700,63479762900,106100,106100,106200,106000,4965
|
|
20240902,130600,62952959200,106100,106100,106100,106000,343
|
|
20240902,130500,62916584100,106100,106100,106100,106000,207
|
|
20240902,130400,62894632100,106000,106100,106100,106000,306
|
|
20240902,130300,62862181100,106100,106000,106100,106000,611
|
|
20240902,130200,62797382000,106000,106000,106100,106000,550
|
|
20240902,130100,62739058900,106100,106100,106200,106000,2422
|
|
20240902,130000,62482093600,106200,106100,106200,106100,1527
|
|
20240902,125900,62319948900,106200,106000,106200,106000,2368
|
|
20240902,125800,62068680500,106000,106000,106100,106000,300
|
|
20240902,125700,62036863200,106000,106100,106100,106000,250
|
|
20240902,125600,62010354600,106100,106100,106200,106000,1498
|
|
20240902,125500,61851409100,106100,106200,106300,106100,772
|
|
20240902,125400,61769439500,106200,106200,106300,106100,2254
|
|
20240902,125300,61530073100,106300,106200,106300,106200,1331
|
|
20240902,125200,61388710200,106300,106200,106300,106200,983
|
|
20240902,125100,61284293900,106300,106200,106300,106200,1561
|
|
20240902,125000,61118461800,106300,106200,106300,106100,1826
|
|
20240902,124900,60924538500,106200,106200,106200,106100,2166
|
|
20240902,124800,60694714200,106100,106100,106200,106100,2593
|
|
20240902,124700,60419543500,106100,106100,106100,106000,589
|
|
20240902,124600,60357099800,106100,106000,106100,106000,835
|
|
20240902,124500,60268584600,106100,106000,106100,106000,1882
|
|
20240902,124400,60069075300,106100,106100,106100,106000,73
|
|
20240902,124300,60061331100,106100,106100,106100,106000,670
|
|
20240902,124200,59990300500,106100,105900,106100,105900,1267
|
|
20240902,124100,59855950400,106000,106000,106100,105900,2305
|
|
20240902,124000,59611618300,106100,106100,106100,106000,174
|
|
20240902,123900,59593163900,106100,106100,106100,106000,245
|
|
20240902,123800,59567180600,106100,106100,106100,106000,161
|
|
20240902,123700,59550100700,106100,106100,106100,106000,280
|
|
20240902,123600,59520401400,106100,106000,106100,105900,1538
|
|
20240902,123500,59357369100,105900,106000,106000,105900,198
|
|
20240902,123400,59336381900,106000,106000,106000,105900,147
|
|
20240902,123300,59320808900,106000,106000,106000,105900,396
|
|
20240902,123200,59278850300,106000,106000,106100,105900,669
|
|
20240902,123100,59207939400,106100,106200,106200,105900,1609
|
|
20240902,123000,59037355100,106200,106000,106200,106000,1164
|
|
20240902,122900,58913849900,106100,106000,106100,106000,246
|
|
20240902,122800,58887750100,106100,106100,106100,106000,363
|
|
20240902,122700,58849243100,106100,106100,106100,106000,968
|
|
20240902,122600,58746548400,106100,106100,106100,106000,479
|
|
20240902,122500,58695745500,106100,106000,106100,106000,123
|
|
20240902,122400,58682701600,106100,106100,106200,106000,1955
|
|
20240902,122300,58475273300,106100,106100,106300,106100,4907
|
|
20240902,122200,57954133900,106200,106200,106200,106100,348
|
|
20240902,122100,57917194200,106200,105900,106200,105900,3426
|
|
20240902,122000,57553869200,106000,106000,106000,105900,512
|
|
20240902,121900,57499634000,106000,106100,106100,105900,2177
|
|
20240902,121800,57268896400,106100,106100,106100,106000,454
|
|
20240902,121700,57220758700,106000,106000,106100,106000,354
|
|
20240902,121600,57183226300,106000,106200,106200,106000,2112
|
|
20240902,121500,56959141500,106200,106100,106200,106100,211
|
|
20240902,121400,56936735600,106200,106100,106200,106100,930
|
|
20240902,121300,56838042900,106200,106200,106200,106100,368
|
|
20240902,121200,56798983500,106200,106200,106200,106100,84
|
|
20240902,121100,56790065100,106200,106100,106200,106100,185
|
|
20240902,121000,56770422100,106200,106200,106200,106100,343
|
|
20240902,120900,56734001700,106200,106200,106200,106000,2782
|
|
20240902,120800,56438747300,106200,106100,106200,106000,4464
|
|
20240902,120700,55965106000,106000,106000,106100,106000,387
|
|
20240902,120600,55924066200,106100,106100,106100,106000,130
|
|
20240902,120500,55910276500,106000,106100,106100,106000,326
|
|
20240902,120400,55875700000,106100,106100,106100,106000,248
|
|
20240902,120300,55849391900,106100,106100,106100,106000,206
|
|
20240902,120200,55827544200,106100,106100,106100,106000,240
|
|
20240902,120100,55802095000,106100,106100,106100,106000,265
|
|
20240902,120000,55773990000,106100,106100,106100,106000,521
|
|
20240902,115900,55718714800,106100,106100,106100,106000,834
|
|
20240902,115800,55630242700,106100,106100,106200,106100,237
|
|
20240902,115700,55605084100,106100,106200,106200,106100,595
|
|
20240902,115600,55541939900,106200,105900,106200,105900,2472
|
|
20240902,115500,55279812700,105900,105900,106000,105900,196
|
|
20240902,115400,55259043100,106000,105900,106000,105900,264
|
|
20240902,115300,55231070200,105900,105900,106000,105800,929
|
|
20240902,115200,55132673400,105900,105700,105900,105600,2415
|
|
20240902,115100,54877210400,105600,105400,105800,105300,2612
|
|
20240902,115000,54601405700,105400,105500,105600,105400,1120
|
|
20240902,114900,54483343100,105500,105500,105600,105400,678
|
|
20240902,114800,54411812300,105500,105500,105500,105400,334
|
|
20240902,114700,54376583900,105500,105500,105600,105400,658
|
|
20240902,114600,54307178700,105500,105500,105600,105400,1021
|
|
20240902,114500,54199469000,105600,105500,105600,105500,197
|
|
20240902,114400,54178680200,105500,105600,105600,105400,1335
|
|
20240902,114300,54037832600,105600,105600,105600,105500,178
|
|
20240902,114200,54019046600,105600,105600,105600,105500,271
|
|
20240902,114100,53990446800,105600,105600,105600,105500,426
|
|
20240902,114000,53945476900,105600,105600,105700,105500,529
|
|
20240902,113900,53889624800,105600,105700,105700,105500,1422
|
|
20240902,113800,53739478000,105700,105700,105700,105600,236
|
|
20240902,113700,53714538600,105700,105700,105700,105600,291
|
|
20240902,113600,53683785700,105700,105500,105700,105400,1692
|
|
20240902,113500,53505219400,105400,105500,105500,105400,397
|
|
20240902,113400,53463361400,105500,105500,105500,105400,194
|
|
20240902,113300,53442903300,105500,105500,105500,105400,808
|
|
20240902,113200,53357672900,105400,105500,105500,105400,437
|
|
20240902,113100,53311594500,105400,105500,105500,105400,290
|
|
20240902,113000,53281004800,105500,105500,105500,105400,320
|
|
20240902,112900,53247256300,105500,105400,105500,105400,564
|
|
20240902,112800,53187774000,105500,105400,105500,105400,219
|
|
20240902,112700,53164674500,105500,105500,105500,105400,454
|
|
20240902,112600,53116786600,105500,105500,105500,105400,1893
|
|
20240902,112500,52917079700,105400,105500,105500,105400,455
|
|
20240902,112400,52869090200,105500,105500,105500,105400,282
|
|
20240902,112300,52839344100,105500,105400,105500,105400,441
|
|
20240902,112200,52792839100,105500,105500,105500,105400,390
|
|
20240902,112100,52751715700,105500,105400,105500,105300,544
|
|
20240902,112000,52694356700,105400,105400,105500,105400,853
|
|
20240902,111900,52604398000,105400,105400,105400,105200,2600
|
|
20240902,111800,52330601500,105300,105400,105400,105100,1637
|
|
20240902,111700,52158264900,105300,105100,105400,105100,4186
|
|
20240902,111600,51717738500,105200,105200,105300,105100,872
|
|
20240902,111500,51626003900,105200,105300,105300,105200,301
|
|
20240902,111400,51594320900,105200,105300,105300,105200,657
|
|
20240902,111300,51525192900,105300,105300,105300,105200,551
|
|
20240902,111200,51467193200,105200,105100,105300,105100,1108
|
|
20240902,111100,51350636500,105200,105300,105400,105100,6491
|
|
20240902,111000,50667563700,105400,105400,105500,105300,1411
|
|
20240902,110900,50518921800,105500,105600,105600,105400,1453
|
|
20240902,110800,50365681700,105600,105600,105600,105500,519
|
|
20240902,110700,50310916100,105600,105500,105600,105400,466
|
|
20240902,110600,50261745000,105500,105600,105600,105500,813
|
|
20240902,110500,50175948100,105500,105600,105600,105500,685
|
|
20240902,110400,50103672100,105500,105600,105600,105500,577
|
|
20240902,110300,50042783900,105600,105600,105600,105500,962
|
|
20240902,110200,49941240000,105600,105800,105800,105500,4667
|
|
20240902,110100,49448435000,105800,105800,105800,105700,171
|
|
20240902,110000,49430350200,105800,105900,105900,105700,1483
|
|
20240902,105900,49273466700,105900,105900,105900,105800,323
|
|
20240902,105800,49239277600,105900,106000,106000,105800,346
|
|
20240902,105700,49202627900,105900,106000,106000,105900,240
|
|
20240902,105600,49177205000,106000,105900,106000,105800,980
|
|
20240902,105500,49073428700,105900,106000,106000,105800,1329
|
|
20240902,105400,48932706900,106000,105900,106000,105900,388
|
|
20240902,105300,48891604800,106000,106000,106000,105900,279
|
|
20240902,105200,48862053700,106000,105900,106000,105900,263
|
|
20240902,105100,48834177600,105900,106100,106100,105800,1488
|
|
20240902,105000,48676516700,106000,106100,106400,106000,5384
|
|
20240902,104900,48104339100,106200,106100,106200,106100,3575
|
|
20240902,104800,47724775400,106200,106000,106200,105900,2675
|
|
20240902,104700,47441098000,106000,105800,106000,105800,2064
|
|
20240902,104600,47222549700,105800,105900,105900,105800,476
|
|
20240902,104500,47172175300,105900,105900,105900,105800,634
|
|
20240902,104400,47105067500,105800,105800,105900,105800,631
|
|
20240902,104300,47038285600,105800,105800,105900,105800,522
|
|
20240902,104200,46983039600,105800,105900,105900,105800,1115
|
|
20240902,104100,46865060900,105900,105900,105900,105800,322
|
|
20240902,104000,46830972100,105900,105900,105900,105800,276
|
|
20240902,103900,46801745000,105800,106000,106000,105800,921
|
|
20240902,103800,46704205600,106000,105900,106000,105800,688
|
|
20240902,103700,46631336200,105900,105800,105900,105800,728
|
|
20240902,103600,46554294600,105800,105900,106000,105800,1473
|
|
20240902,103500,46398293300,105900,105900,105900,105800,274
|
|
20240902,103400,46369277700,105800,106000,106000,105800,377
|
|
20240902,103300,46329344200,106000,105900,106000,105800,719
|
|
20240902,103200,46253197300,105800,105900,105900,105800,267
|
|
20240902,103100,46224941900,105900,105800,105900,105700,528
|
|
20240902,103000,46169067500,105800,105800,105900,105700,770
|
|
20240902,102900,46087602700,105700,105800,105800,105600,1565
|
|
20240902,102800,45922221500,105800,105900,105900,105800,569
|
|
20240902,102700,45862002600,105900,105700,105900,105600,1355
|
|
20240902,102600,45718747200,105700,105600,105700,105600,464
|
|
20240902,102500,45669737500,105600,105700,105700,105600,475
|
|
20240902,102400,45619552000,105700,105700,105700,105400,861
|
|
20240902,102300,45528614400,105600,105600,105600,105300,2518
|
|
20240902,102200,45263040800,105600,105600,105900,105600,1629
|
|
20240902,102100,45090797500,105600,105700,105800,105400,10091
|
|
20240902,102000,44025935700,105700,106100,106100,105700,3030
|
|
20240902,101900,43705118300,106000,105900,106100,105900,3971
|
|
20240902,101800,43284237900,105900,105800,105900,105800,320
|
|
20240902,101700,43250357600,105800,105900,105900,105800,329
|
|
20240902,101600,43215531200,105800,105900,105900,105600,8549
|
|
20240902,101500,42311783200,105900,105900,105900,105800,265
|
|
20240902,101400,42283724800,105900,105900,105900,105800,257
|
|
20240902,101300,42256514900,105900,105800,105900,105700,1750
|
|
20240902,101200,42071355800,105800,105900,105900,105700,1260
|
|
20240902,101100,41938021800,105900,105600,105900,105500,2495
|
|
20240902,101000,41674261700,105600,105800,105800,105500,1939
|
|
20240902,100900,41469372300,105800,105800,105800,105700,456
|
|
20240902,100800,41421157400,105700,105800,105800,105700,287
|
|
20240902,100700,41390799600,105700,105800,105800,105700,434
|
|
20240902,100600,41344884300,105800,105800,105800,105700,376
|
|
20240902,100500,41305110300,105800,105500,105800,105300,6924
|
|
20240902,100400,40574753700,105500,105500,105500,105400,485
|
|
20240902,100300,40523600500,105500,105500,105500,105400,936
|
|
20240902,100200,40424907500,105500,105800,105900,105500,7666
|
|
20240902,100100,39614863700,105900,105900,106000,105800,1235
|
|
20240902,100000,39484061200,106000,105900,106000,105800,2939
|
|
20240902,095900,39172774400,105900,105600,105900,105500,1929
|
|
20240902,095800,38968740200,105600,105300,105600,105200,5739
|
|
20240902,095700,38364125000,105300,105300,105400,105200,2725
|
|
20240902,095600,38077194300,105300,105300,105400,105200,1681
|
|
20240902,095500,37900173600,105300,105300,105400,105200,982
|
|
20240902,095400,37796769700,105300,105100,105300,105000,3873
|
|
20240902,095300,37389458800,105000,105100,105100,105000,755
|
|
20240902,095200,37310129300,105100,105100,105100,105000,567
|
|
20240902,095100,37250555600,105100,105000,105100,105000,679
|
|
20240902,095000,37179205600,105000,105100,105100,104900,1532
|
|
20240902,094900,37018379800,105100,105100,105100,105000,1786
|
|
20240902,094800,36830694900,105100,104900,105100,104800,1742
|
|
20240902,094700,36647867700,104900,104900,105000,104800,932
|
|
20240902,094600,36550108000,104900,104800,105100,104700,4642
|
|
20240902,094500,36062931800,104800,105000,105100,104700,4192
|
|
20240902,094400,35623061800,105100,105200,105200,105000,3025
|
|
20240902,094300,35305061700,105200,105200,105200,105100,2016
|
|
20240902,094200,35093075300,105100,105200,105200,105100,803
|
|
20240902,094100,35008629700,105200,105300,105500,105200,2666
|
|
20240902,094000,34727907400,105300,105500,105500,105000,2872
|
|
20240902,093900,34425493400,105400,105500,105500,105300,1935
|
|
20240902,093800,34221449500,105500,105200,105500,105200,1554
|
|
20240902,093700,34057657500,105300,105300,105400,105100,2227
|
|
20240902,093600,33823252700,105300,105300,105400,105200,2321
|
|
20240902,093500,33578825600,105300,105000,105300,104800,2578
|
|
20240902,093400,33308071500,105000,104800,105300,104800,2390
|
|
20240902,093300,33056985200,104800,105000,105000,104800,1576
|
|
20240902,093200,32891717000,105100,104600,105100,104500,7877
|
|
20240902,093100,32066657600,104600,104600,104700,104600,2415
|
|
20240902,093000,31814005500,104700,104900,104900,104600,12696
|
|
20240902,092900,30484976100,104800,104900,105000,104700,9615
|
|
20240902,092800,29476894500,105000,105000,105300,104900,4161
|
|
20240902,092700,29039714200,105000,105100,105100,104800,6061
|
|
20240902,092600,28403770600,105100,105000,105100,104900,3797
|
|
20240902,092500,28004867000,105000,105000,105100,104800,3253
|
|
20240902,092400,27663539000,105000,105200,105300,104800,3244
|
|
20240902,092300,27323104900,105200,104900,105200,104700,9239
|
|
20240902,092200,26354092200,105000,105200,105200,104800,9572
|
|
20240902,092100,25349271400,105200,105300,105300,105000,8142
|
|
20240902,092000,24493689000,105300,105100,105400,104900,8372
|
|
20240902,091900,23613714700,105100,105400,105400,105000,7920
|
|
20240902,091800,22781021300,105400,105700,105700,105200,4360
|
|
20240902,091700,22321204900,105600,106000,106000,105400,4932
|
|
20240902,091600,21800080900,106000,106100,106200,105900,2101
|
|
20240902,091500,21577259000,106200,106200,106200,105900,9048
|
|
20240902,091400,20617490900,106200,105900,106200,105900,5700
|
|
20240902,091300,20013025200,105900,106000,106100,105500,7195
|
|
20240902,091200,19251905000,106100,106300,106300,105900,8516
|
|
20240902,091100,18348287000,106300,105600,106300,105500,5619
|
|
20240902,091000,17753171400,105600,105600,105900,105500,2537
|
|
20240902,090900,17485203000,105700,105800,106000,105400,11205
|
|
20240902,090800,16299630300,105800,105500,106100,105400,13558
|
|
20240902,090700,14865683100,105500,104900,105600,104700,10476
|
|
20240902,090600,13765230900,104900,105600,105700,104800,17330
|
|
20240902,090500,11943904800,105700,105500,105700,105200,10713
|
|
20240902,090400,10815105200,105400,105300,105700,105200,9616
|
|
20240902,090300,9801711300,105300,105600,105600,105200,13835
|
|
20240902,090200,8343842000,105700,105900,106000,105600,8515
|
|
20240902,090100,7443420800,105800,106900,106900,105800,20598
|
|
20240902,090000,5250968800,106800,106700,107200,106500,49169
|