591 lines
30 KiB
CSV
591 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,184800,696306600,88200,88200,88200,88200,386
|
|
20240902,184700,696306600,88200,88200,88200,88200,0
|
|
20240902,184600,696306600,88200,88200,88200,88200,0
|
|
20240902,184500,696306600,88200,88200,88200,88200,0
|
|
20240902,184400,696306600,88200,88200,88200,88200,0
|
|
20240902,184300,696306600,88200,88200,88200,88200,0
|
|
20240902,184200,696306600,88200,88200,88200,88200,0
|
|
20240902,184100,696306600,88200,88200,88200,88200,0
|
|
20240902,184000,696306600,88200,88200,88200,88200,0
|
|
20240902,183900,696306600,88200,88200,88200,88200,0
|
|
20240902,183800,696306600,88200,88200,88200,88200,0
|
|
20240902,183700,696306600,88200,88200,88200,88200,0
|
|
20240902,183600,696306600,88200,88200,88200,88200,0
|
|
20240902,183500,696306600,88200,88200,88200,88200,0
|
|
20240902,183400,696306600,88200,88200,88200,88200,0
|
|
20240902,183300,696306600,88200,88200,88200,88200,0
|
|
20240902,183200,696306600,88200,88200,88200,88200,0
|
|
20240902,183100,696306600,88200,88200,88200,88200,0
|
|
20240902,183000,696306600,88200,88200,88200,88200,0
|
|
20240902,182900,696306600,88200,88200,88200,88200,0
|
|
20240902,182800,696306600,88200,88200,88200,88200,0
|
|
20240902,182700,696306600,88200,88200,88200,88200,0
|
|
20240902,182600,696306600,88200,88200,88200,88200,0
|
|
20240902,182500,696306600,88200,88200,88200,88200,0
|
|
20240902,182400,696306600,88200,88200,88200,88200,0
|
|
20240902,182300,696306600,88200,88200,88200,88200,0
|
|
20240902,182200,696306600,88200,88200,88200,88200,0
|
|
20240902,182100,696306600,88200,88200,88200,88200,0
|
|
20240902,182000,696306600,88200,88200,88200,88200,0
|
|
20240902,181900,696306600,88200,88200,88200,88200,0
|
|
20240902,181800,696306600,88200,88200,88200,88200,386
|
|
20240902,181700,696306600,88200,88200,88200,88200,0
|
|
20240902,181600,696306600,88200,88200,88200,88200,0
|
|
20240902,181500,696306600,88200,88200,88200,88200,0
|
|
20240902,181400,696306600,88200,88200,88200,88200,0
|
|
20240902,181300,696306600,88200,88200,88200,88200,0
|
|
20240902,181200,696306600,88200,88200,88200,88200,0
|
|
20240902,181100,696306600,88200,88200,88200,88200,0
|
|
20240902,181000,696306600,88200,88200,88200,88200,0
|
|
20240902,180900,696306600,88200,88200,88200,88200,0
|
|
20240902,180800,696306600,88200,88200,88200,88200,0
|
|
20240902,180700,696306600,88200,88200,88200,88200,0
|
|
20240902,180600,696306600,88200,88200,88200,88200,0
|
|
20240902,180500,696306600,88200,88200,88200,88200,0
|
|
20240902,180400,696306600,88200,88200,88200,88200,0
|
|
20240902,180300,696306600,88200,88200,88200,88200,0
|
|
20240902,180200,696306600,88200,88200,88200,88200,0
|
|
20240902,180100,696306600,88200,88200,88200,88200,0
|
|
20240902,180000,696306600,88200,88200,88200,88200,0
|
|
20240902,175900,696306600,88200,88200,88200,88200,0
|
|
20240902,175800,696306600,88200,88200,88200,88200,0
|
|
20240902,175700,696306600,88200,88200,88200,88200,0
|
|
20240902,175600,696306600,88200,88200,88200,88200,0
|
|
20240902,175500,696306600,88200,88200,88200,88200,0
|
|
20240902,175400,696306600,88200,88200,88200,88200,0
|
|
20240902,175300,696306600,88200,88200,88200,88200,0
|
|
20240902,175200,696306600,88200,88200,88200,88200,0
|
|
20240902,175100,696306600,88200,88200,88200,88200,0
|
|
20240902,175000,696306600,88200,88200,88200,88200,0
|
|
20240902,174900,696306600,88200,88200,88200,88200,0
|
|
20240902,174800,696306600,88200,88200,88200,88200,386
|
|
20240902,174700,696306600,88200,88200,88200,88200,0
|
|
20240902,174600,696306600,88200,88200,88200,88200,0
|
|
20240902,174500,696306600,88200,88200,88200,88200,0
|
|
20240902,174400,696306600,88200,88200,88200,88200,0
|
|
20240902,174300,696306600,88200,88200,88200,88200,0
|
|
20240902,174200,696306600,88200,88200,88200,88200,0
|
|
20240902,174100,696306600,88200,88200,88200,88200,0
|
|
20240902,174000,696306600,88200,88200,88200,88200,0
|
|
20240902,173900,696306600,88200,88200,88200,88200,0
|
|
20240902,173800,696306600,88200,88200,88200,88200,0
|
|
20240902,173700,696306600,88200,88200,88200,88200,0
|
|
20240902,173600,696306600,88200,88200,88200,88200,0
|
|
20240902,173500,696306600,88200,88200,88200,88200,0
|
|
20240902,173400,696306600,88200,88200,88200,88200,0
|
|
20240902,173300,696306600,88200,88200,88200,88200,0
|
|
20240902,173200,696306600,88200,88200,88200,88200,0
|
|
20240902,173100,696306600,88200,88200,88200,88200,0
|
|
20240902,173000,696306600,88200,88200,88200,88200,0
|
|
20240902,172900,696306600,88200,88200,88200,88200,0
|
|
20240902,172800,696306600,88200,88200,88200,88200,0
|
|
20240902,172700,696306600,88200,88200,88200,88200,0
|
|
20240902,172600,696306600,88200,88200,88200,88200,0
|
|
20240902,172500,696306600,88200,88200,88200,88200,0
|
|
20240902,172400,696306600,88200,88200,88200,88200,0
|
|
20240902,172300,696306600,88200,88200,88200,88200,0
|
|
20240902,172200,696306600,88200,88200,88200,88200,0
|
|
20240902,172100,696306600,88200,88200,88200,88200,0
|
|
20240902,172000,696306600,88200,88200,88200,88200,0
|
|
20240902,171900,696306600,88200,88200,88200,88200,0
|
|
20240902,171800,696306600,88200,88200,88200,88200,386
|
|
20240902,171700,696306600,88200,88200,88200,88200,0
|
|
20240902,171600,696306600,88200,88200,88200,88200,0
|
|
20240902,171500,696306600,88200,88200,88200,88200,0
|
|
20240902,171400,696306600,88200,88200,88200,88200,0
|
|
20240902,171300,696306600,88200,88200,88200,88200,0
|
|
20240902,171200,696306600,88200,88200,88200,88200,0
|
|
20240902,171100,696306600,88200,88200,88200,88200,0
|
|
20240902,171000,696306600,88200,88200,88200,88200,0
|
|
20240902,170900,696306600,88200,88200,88200,88200,0
|
|
20240902,170800,696306600,88200,88200,88200,88200,0
|
|
20240902,170700,696306600,88200,88200,88200,88200,0
|
|
20240902,170600,696306600,88200,88200,88200,88200,0
|
|
20240902,170500,696306600,88200,88200,88200,88200,0
|
|
20240902,170400,696306600,88200,88200,88200,88200,0
|
|
20240902,170300,696306600,88200,88200,88200,88200,0
|
|
20240902,170200,696306600,88200,88200,88200,88200,0
|
|
20240902,170100,696306600,88200,88200,88200,88200,0
|
|
20240902,170000,696306600,88200,88200,88200,88200,0
|
|
20240902,165900,696306600,88200,88200,88200,88200,0
|
|
20240902,165800,696306600,88200,88200,88200,88200,0
|
|
20240902,165700,696306600,88200,88200,88200,88200,0
|
|
20240902,165600,696306600,88200,88200,88200,88200,0
|
|
20240902,165500,696306600,88200,88200,88200,88200,0
|
|
20240902,165400,696306600,88200,88200,88200,88200,0
|
|
20240902,165300,696306600,88200,88200,88200,88200,0
|
|
20240902,165200,696306600,88200,88200,88200,88200,0
|
|
20240902,165100,696306600,88200,88200,88200,88200,0
|
|
20240902,165000,696306600,88200,88200,88200,88200,0
|
|
20240902,164900,696306600,88200,88200,88200,88200,0
|
|
20240902,164800,696306600,88200,88200,88200,88200,386
|
|
20240902,164700,696306600,88200,88200,88200,88200,0
|
|
20240902,164600,696306600,88200,88200,88200,88200,0
|
|
20240902,164500,696306600,88200,88200,88200,88200,0
|
|
20240902,164400,696306600,88200,88200,88200,88200,0
|
|
20240902,164300,696306600,88200,88200,88200,88200,0
|
|
20240902,164200,696306600,88200,88200,88200,88200,0
|
|
20240902,164100,696306600,88200,88200,88200,88200,0
|
|
20240902,164000,696306600,88200,88200,88200,88200,0
|
|
20240902,163900,696306600,88200,88200,88200,88200,0
|
|
20240902,163800,696306600,88200,88200,88200,88200,0
|
|
20240902,163700,696306600,88200,88200,88200,88200,0
|
|
20240902,163600,696306600,88200,88200,88200,88200,0
|
|
20240902,163500,696306600,88200,88200,88200,88200,0
|
|
20240902,163400,696306600,88200,88200,88200,88200,0
|
|
20240902,163300,696306600,88200,88200,88200,88200,0
|
|
20240902,163200,696306600,88200,88200,88200,88200,0
|
|
20240902,163100,696306600,88200,88200,88200,88200,0
|
|
20240902,163000,696306600,88200,88200,88200,88200,0
|
|
20240902,162900,696306600,88200,88200,88200,88200,0
|
|
20240902,162800,696306600,88200,88200,88200,88200,0
|
|
20240902,162700,696306600,88200,88200,88200,88200,0
|
|
20240902,162600,696306600,88200,88200,88200,88200,0
|
|
20240902,162500,696306600,88200,88200,88200,88200,0
|
|
20240902,162400,696306600,88200,88200,88200,88200,0
|
|
20240902,162300,696306600,88200,88200,88200,88200,0
|
|
20240902,162200,696306600,88200,88200,88200,88200,0
|
|
20240902,162100,696306600,88200,88200,88200,88200,0
|
|
20240902,162000,696306600,88200,88200,88200,88200,0
|
|
20240902,161900,696306600,88200,88200,88200,88200,0
|
|
20240902,161800,696306600,88200,88200,88200,88200,386
|
|
20240902,161700,696306600,88200,88200,88200,88200,0
|
|
20240902,161600,696306600,88200,88200,88200,88200,0
|
|
20240902,161500,696306600,88200,88200,88200,88200,0
|
|
20240902,161400,696306600,88200,88200,88200,88200,0
|
|
20240902,161300,696306600,88200,88200,88200,88200,0
|
|
20240902,161200,696306600,88200,88200,88200,88200,0
|
|
20240902,161100,696306600,88200,88200,88200,88200,0
|
|
20240902,161000,696306600,88200,88200,88200,88200,0
|
|
20240902,160900,696306600,88200,88200,88200,88200,0
|
|
20240902,160800,696306600,88200,88200,88200,88200,0
|
|
20240902,160700,696306600,88200,88200,88200,88200,0
|
|
20240902,160600,696306600,88200,88200,88200,88200,0
|
|
20240902,160500,696306600,88200,88200,88200,88200,0
|
|
20240902,160400,696306600,88200,88200,88200,88200,0
|
|
20240902,160300,696306600,88200,88200,88200,88200,0
|
|
20240902,160200,696306600,88200,88200,88200,88200,0
|
|
20240902,160100,696306600,88200,88200,88200,88200,0
|
|
20240902,160000,696306600,88200,88200,88200,88200,0
|
|
20240902,155900,696306600,88200,88200,88200,88200,0
|
|
20240902,155800,696306600,88200,88200,88200,88200,0
|
|
20240902,155700,696306600,88200,88200,88200,88200,0
|
|
20240902,155600,696306600,88200,88200,88200,88200,0
|
|
20240902,155500,696306600,88200,88200,88200,88200,0
|
|
20240902,155400,696306600,88200,88200,88200,88200,0
|
|
20240902,155300,696306600,88200,88200,88200,88200,0
|
|
20240902,155200,696306600,88200,88200,88200,88200,0
|
|
20240902,155100,696306600,88200,88200,88200,88200,0
|
|
20240902,155000,696306600,88200,88200,88200,88200,0
|
|
20240902,154900,696306600,88200,88200,88200,88200,0
|
|
20240902,154800,696306600,88200,88200,88200,88200,386
|
|
20240902,154700,696306600,88200,88200,88200,88200,0
|
|
20240902,154600,696306600,88200,88200,88200,88200,0
|
|
20240902,154500,696306600,88200,88200,88200,88200,0
|
|
20240902,154400,696306600,88200,88200,88200,88200,0
|
|
20240902,154300,696306600,88200,88200,88200,88200,0
|
|
20240902,154200,696306600,88200,88200,88200,88200,0
|
|
20240902,154100,696306600,88200,88200,88200,88200,0
|
|
20240902,154000,696306600,88200,88200,88200,88200,0
|
|
20240902,153900,696306600,88200,88200,88200,88200,0
|
|
20240902,153800,696306600,88200,88200,88200,88200,0
|
|
20240902,153700,696306600,88200,88200,88200,88200,0
|
|
20240902,153600,696306600,88200,88200,88200,88200,0
|
|
20240902,153500,696306600,88200,88200,88200,88200,0
|
|
20240902,153400,696306600,88200,88200,88200,88200,0
|
|
20240902,153300,696306600,88200,88200,88200,88200,0
|
|
20240902,153200,696306600,88200,88200,88200,88200,0
|
|
20240902,153100,696306600,88200,88200,88200,88200,0
|
|
20240902,153000,696306600,88200,88200,88200,88200,386
|
|
20240902,152900,662261400,88200,88200,88200,88200,0
|
|
20240902,152800,662261400,88200,88200,88200,88200,0
|
|
20240902,152700,662261400,88200,88200,88200,88200,0
|
|
20240902,152600,662261400,88200,88200,88200,88200,0
|
|
20240902,152500,662261400,88200,88200,88200,88200,0
|
|
20240902,152400,662261400,88200,88200,88200,88200,0
|
|
20240902,152300,662261400,88200,88200,88200,88200,0
|
|
20240902,152200,662261400,88200,88200,88200,88200,0
|
|
20240902,152100,662261400,88200,88200,88200,88200,0
|
|
20240902,152000,662261400,88200,88200,88200,88200,0
|
|
20240902,151900,662261400,88200,88200,88200,88200,0
|
|
20240902,151800,662261400,88200,88200,88200,88200,0
|
|
20240902,151700,662261400,88200,88300,88300,88200,46
|
|
20240902,151600,658199700,88300,88300,88300,88300,28
|
|
20240902,151500,655727300,88300,88300,88300,88300,126
|
|
20240902,151400,644601500,88200,88300,88300,88200,45
|
|
20240902,151300,640632400,88200,88300,88300,88200,45
|
|
20240902,151200,636661500,88200,88200,88200,88100,57
|
|
20240902,151100,631637000,88200,88300,88300,88200,57
|
|
20240902,151000,626604900,88300,88300,88300,88300,50
|
|
20240902,150900,622189900,88300,88300,88300,88300,41
|
|
20240902,150800,618569600,88200,88200,88300,88200,48
|
|
20240902,150700,614331600,88300,88300,88300,88200,39
|
|
20240902,150600,610888000,88300,88200,88300,88200,118
|
|
20240902,150500,600469100,88300,88200,88300,88200,26
|
|
20240902,150400,598174000,88200,88100,88200,88100,68
|
|
20240902,150300,592178100,88200,88200,88200,88100,44
|
|
20240902,150200,588297600,88100,88400,88400,88100,157
|
|
20240902,150100,574436100,88300,88300,88400,88300,32
|
|
20240902,150000,571607900,88300,88300,88400,88200,99
|
|
20240902,145900,562866700,88300,88300,88400,88300,108
|
|
20240902,145800,553326200,88300,88300,88300,88200,75
|
|
20240902,145700,546704100,88300,88200,88300,88100,82
|
|
20240902,145600,539467800,88200,88100,88200,88000,423
|
|
20240902,145500,502200300,87900,88000,88000,87900,19
|
|
20240902,145400,500528400,88000,88000,88000,88000,200
|
|
20240902,145300,482928400,88000,87900,88000,87900,91
|
|
20240902,145200,474922000,87800,87900,88000,87800,59
|
|
20240902,145100,469731600,87800,87900,87900,87800,7
|
|
20240902,145000,469116900,87800,87800,87800,87800,5
|
|
20240902,144900,468677900,87900,87800,87900,87800,6
|
|
20240902,144800,468150900,87800,87900,87900,87800,25
|
|
20240902,144700,465955800,87800,87900,87900,87800,12
|
|
20240902,144600,464901600,87800,87800,87800,87800,5
|
|
20240902,144500,464462600,87900,87900,87900,87900,78
|
|
20240902,144400,457606400,88000,87900,88000,87900,9
|
|
20240902,144300,456815100,88000,87900,88000,87900,5
|
|
20240902,144200,456375500,87900,88000,88000,87900,9
|
|
20240902,144100,455584200,87900,87900,87900,87900,7
|
|
20240902,144000,454968900,88000,87900,88000,87900,4
|
|
20240902,143900,454617200,87900,88000,88000,87900,8
|
|
20240902,143800,453913800,87900,87900,87900,87900,5
|
|
20240902,143700,453474300,87800,87900,87900,87800,9
|
|
20240902,143600,452683600,87800,87900,87900,87800,6
|
|
20240902,143500,452156700,87800,87800,87800,87800,4
|
|
20240902,143400,451805500,87900,87800,87900,87800,24
|
|
20240902,143300,449696400,87900,87900,87900,87900,36
|
|
20240902,143200,446532000,87900,88000,88000,87900,3
|
|
20240902,143100,446268100,87900,88000,88000,87900,6
|
|
20240902,143000,445740600,88000,87900,88000,87900,7
|
|
20240902,142900,445125200,87900,88000,88000,87900,5
|
|
20240902,142800,444685600,87900,87900,87900,87900,11
|
|
20240902,142700,443718700,87900,88100,88100,87900,737
|
|
20240902,142600,378863600,88000,88000,88000,88000,6
|
|
20240902,142500,378335600,88100,88000,88100,88000,25
|
|
20240902,142400,376133500,88100,87900,88100,87900,7
|
|
20240902,142300,375517900,88000,88000,88100,88000,79
|
|
20240902,142200,368565800,88000,88000,88000,87900,53
|
|
20240902,142100,363905300,88000,88000,88000,88000,68
|
|
20240902,142000,357921300,88000,88100,88100,88000,2
|
|
20240902,141900,357745200,88100,88100,88100,88000,8
|
|
20240902,141800,357041000,88000,88100,88100,88000,7
|
|
20240902,141700,356424900,88000,88000,88100,88000,55
|
|
20240902,141600,351584800,88100,88000,88100,88000,25
|
|
20240902,141500,349384700,88100,88000,88100,88000,21
|
|
20240902,141400,347535000,88100,88100,88100,88000,8
|
|
20240902,141300,346830800,88100,88100,88100,88100,170
|
|
20240902,141200,331853800,88200,88100,88200,88100,8
|
|
20240902,141100,331148800,88200,88200,88300,88200,12
|
|
20240902,141000,330090300,88300,88200,88300,88200,77
|
|
20240902,140900,323298500,88200,88200,88200,88100,5
|
|
20240902,140800,322857800,88100,88200,88200,88100,5
|
|
20240902,140700,322417200,88100,88200,88200,88100,8
|
|
20240902,140600,321712200,88100,88100,88100,88100,5
|
|
20240902,140500,321271700,88200,88200,88200,88100,6
|
|
20240902,140400,320742900,88100,88100,88200,88100,15
|
|
20240902,140300,319421300,88100,88200,88200,88100,8
|
|
20240902,140200,318716400,88200,88100,88200,88100,8
|
|
20240902,140100,318011400,88200,88100,88200,88100,6
|
|
20240902,140000,317482700,88000,88100,88100,88000,34
|
|
20240902,135900,314487800,88100,88000,88100,88000,5
|
|
20240902,135800,314047700,88100,88200,88200,88100,18
|
|
20240902,135700,312461800,88000,88100,88100,88000,16
|
|
20240902,135600,311052800,88000,88000,88000,88000,4
|
|
20240902,135500,310700800,88000,88100,88100,88000,7
|
|
20240902,135400,310084700,88000,88000,88000,88000,3
|
|
20240902,135300,309820700,88100,88100,88100,88100,47
|
|
20240902,135200,305680000,88100,88000,88100,88000,6
|
|
20240902,135100,305151800,88000,88000,88000,88000,4
|
|
20240902,135000,304799800,88000,88100,88100,88000,8
|
|
20240902,134900,304095600,88000,88200,88200,88000,21
|
|
20240902,134800,302244400,88000,88000,88000,88000,0
|
|
20240902,134700,302244400,88000,88100,88100,87900,9
|
|
20240902,134600,301452600,88100,88100,88100,88100,1
|
|
20240902,134500,301364500,88000,87800,88000,87800,82
|
|
20240902,134400,294149900,87700,87700,87700,87700,5
|
|
20240902,134300,293711400,87800,88000,88000,87800,31
|
|
20240902,134200,290984400,88100,88000,88100,88000,10
|
|
20240902,134100,290103800,88000,88200,88200,88000,133
|
|
20240902,134000,278374200,88200,88300,88300,88200,16
|
|
20240902,133900,276962000,88300,88200,88300,88200,31
|
|
20240902,133800,274225000,88200,88200,88200,88200,5
|
|
20240902,133700,273784000,88300,88300,88300,88300,95
|
|
20240902,133600,265395500,88300,88300,88300,88300,0
|
|
20240902,133500,265395500,88300,88400,88400,88300,20
|
|
20240902,133400,263628000,88400,88300,88400,88300,13
|
|
20240902,133300,262479100,88300,88300,88300,88300,6
|
|
20240902,133200,261949300,88400,88300,88400,88300,27
|
|
20240902,133100,259562900,88300,88300,88300,88300,5
|
|
20240902,133000,259121400,88300,88400,88400,88300,99
|
|
20240902,132900,250370100,88400,88400,88400,88400,5
|
|
20240902,132800,249928100,88400,88200,88500,88200,90
|
|
20240902,132700,241972400,88100,88100,88100,88100,5
|
|
20240902,132600,241531900,88100,88100,88100,88100,0
|
|
20240902,132500,241531900,88100,88100,88200,88100,9
|
|
20240902,132400,240738900,88100,88100,88100,88100,0
|
|
20240902,132300,240738900,88100,88100,88100,88100,5
|
|
20240902,132200,240298400,88200,88100,88200,88100,8
|
|
20240902,132100,239593500,88100,88300,88300,88100,7
|
|
20240902,132000,238976000,88100,88200,88200,88100,6
|
|
20240902,131900,238447300,88100,88100,88100,88100,4
|
|
20240902,131800,238094900,88100,88300,88300,88100,93
|
|
20240902,131700,229884900,88300,88200,88300,88200,18
|
|
20240902,131600,228295700,88400,87800,88400,87700,203
|
|
20240902,131500,210430900,87700,87700,87700,87700,5
|
|
20240902,131400,209992400,87800,87800,87800,87800,24
|
|
20240902,131300,207885200,87700,87700,87700,87700,6
|
|
20240902,131200,207359000,87800,87800,87800,87800,53
|
|
20240902,131100,202705600,87800,87800,87800,87800,15
|
|
20240902,131000,201388600,87800,87800,87800,87800,24
|
|
20240902,130900,199281400,87700,87800,87800,87700,15
|
|
20240902,130800,197965000,87700,87700,87700,87700,3
|
|
20240902,130700,197701900,87800,87700,87800,87700,12
|
|
20240902,130600,196648800,87700,87700,87700,87700,5
|
|
20240902,130500,196210300,87600,87600,87600,87600,5
|
|
20240902,130400,195772300,87800,87800,87800,87800,7
|
|
20240902,130300,195157700,87600,87700,87700,87600,21
|
|
20240902,130200,193316600,87500,87500,87500,87500,4
|
|
20240902,130100,192966600,87500,87500,87700,87500,24
|
|
20240902,130000,190863200,87600,87600,87600,87600,2
|
|
20240902,125900,190688000,87500,87500,87500,87500,5
|
|
20240902,125800,190250500,87500,87600,87600,87500,4
|
|
20240902,125700,189900300,87500,87500,87500,87500,6
|
|
20240902,125600,189375300,87600,87600,87600,87600,4
|
|
20240902,125500,189024900,87600,87500,87600,87500,12
|
|
20240902,125400,187974400,87500,87500,87500,87500,0
|
|
20240902,125300,187974400,87500,87600,87600,87500,9
|
|
20240902,125200,187186800,87500,87500,87500,87500,0
|
|
20240902,125100,187186800,87500,87500,87500,87500,7
|
|
20240902,125000,186574300,87600,87600,87600,87600,2
|
|
20240902,124900,186399100,87500,87500,87500,87500,4
|
|
20240902,124800,186049100,87500,87600,87600,87500,8
|
|
20240902,124700,185348700,87600,87500,87600,87500,8
|
|
20240902,124600,184648400,87600,87600,87600,87500,92
|
|
20240902,124500,176597100,87600,87500,87600,87500,6
|
|
20240902,124400,176072000,87600,87600,87600,87600,3
|
|
20240902,124300,175809200,87500,87500,87500,87500,0
|
|
20240902,124200,175809200,87500,87700,87700,87500,36
|
|
20240902,124100,172653200,87500,87500,87700,87500,8
|
|
20240902,124000,171953000,87600,87600,87600,87600,2
|
|
20240902,123900,171777800,87500,87500,87500,87500,7
|
|
20240902,123800,171165300,87600,87600,87600,87600,2
|
|
20240902,123700,170990100,87500,87500,87500,87500,7
|
|
20240902,123600,170377600,87500,87500,87500,87500,3
|
|
20240902,123500,170115100,87600,87500,87600,87500,6
|
|
20240902,123400,169590000,87500,87500,87500,87500,4
|
|
20240902,123300,169240000,87400,87400,87400,87400,7
|
|
20240902,123200,168628200,87400,87400,87400,87400,0
|
|
20240902,123100,168628200,87400,87400,87400,87400,4
|
|
20240902,123000,168278600,87500,87600,87600,87500,4
|
|
20240902,122900,167928500,87500,87500,87500,87500,5
|
|
20240902,122800,167491000,87500,87500,87500,87500,5
|
|
20240902,122700,167053500,87500,87600,87700,87500,99
|
|
20240902,122600,158372600,87500,87500,87500,87500,11
|
|
20240902,122500,157410100,87600,87500,87600,87500,10
|
|
20240902,122400,156534600,87500,87500,87500,87500,5
|
|
20240902,122300,156097100,87400,87500,87500,87400,6
|
|
20240902,122200,155572400,87400,87500,87500,87400,5
|
|
20240902,122100,155135000,87500,87500,87500,87500,67
|
|
20240902,122000,149272500,87500,87500,87600,87500,16
|
|
20240902,121900,147872400,87500,87600,87600,87500,48
|
|
20240902,121800,143668200,87600,87700,87700,87600,4
|
|
20240902,121700,143317700,87600,87600,87600,87600,5
|
|
20240902,121600,142879700,87800,87700,87800,87600,15
|
|
20240902,121500,141563800,87700,87600,87700,87600,5
|
|
20240902,121400,141125700,87600,87600,87600,87600,7
|
|
20240902,121300,140512500,87600,87700,87700,87600,4
|
|
20240902,121200,140161900,87600,87600,87600,87600,7
|
|
20240902,121100,139548700,87600,87700,87700,87600,5
|
|
20240902,121000,139110500,87600,87600,87600,87600,0
|
|
20240902,120900,139110500,87600,87700,87700,87600,375
|
|
20240902,120800,106245700,87800,87900,87900,87800,23
|
|
20240902,120700,104225200,87800,87800,87800,87800,5
|
|
20240902,120600,103786200,87800,87800,87800,87800,7
|
|
20240902,120500,103171600,88000,88000,88000,87900,290
|
|
20240902,120400,77662100,88000,88000,88000,88000,3
|
|
20240902,120300,77398100,88100,88000,88100,88000,6
|
|
20240902,120200,76870000,88000,88000,88000,88000,5
|
|
20240902,120100,76430000,88000,88000,88000,88000,6
|
|
20240902,120000,75902000,88100,88000,88100,88000,6
|
|
20240902,115900,75373900,88000,88000,88000,88000,0
|
|
20240902,115800,75373900,88000,88200,88200,88000,18
|
|
20240902,115700,73788900,88100,88100,88100,88100,17
|
|
20240902,115600,72291200,88100,88100,88100,88100,2
|
|
20240902,115500,72115000,88200,88100,88200,88100,8
|
|
20240902,115400,71410100,88100,88100,88100,88100,4
|
|
20240902,115300,71057700,88100,88200,88200,88100,8
|
|
20240902,115200,70352800,88200,88200,88200,88200,24
|
|
20240902,115100,68236000,88200,88200,88200,88200,6
|
|
20240902,115000,67706800,88200,88100,88200,88100,35
|
|
20240902,114900,64623200,88100,88100,88100,88100,3
|
|
20240902,114800,64358900,88200,88200,88200,88200,1
|
|
20240902,114700,64270700,88100,88100,88100,88100,9
|
|
20240902,114600,63477800,88200,88200,88200,88200,2
|
|
20240902,114500,63301400,88100,88100,88100,88100,7
|
|
20240902,114400,62684700,88100,88100,88100,88100,4
|
|
20240902,114300,62332300,88200,88100,88200,88100,4
|
|
20240902,114200,61979800,88100,88100,88100,88100,7
|
|
20240902,114100,61363100,88100,88200,88200,88100,3
|
|
20240902,114000,61098600,88100,88100,88100,88100,6
|
|
20240902,113900,60570000,88100,88200,88200,88100,5
|
|
20240902,113800,60129300,88100,88100,88100,88100,3
|
|
20240902,113700,59865000,88100,88100,88100,88100,4
|
|
20240902,113600,59512600,88200,88200,88200,88200,2
|
|
20240902,113500,59336200,88100,88100,88100,88100,4
|
|
20240902,113400,58983800,88100,88100,88100,88100,9
|
|
20240902,113300,58190900,88200,88200,88200,88200,3
|
|
20240902,113200,57926300,88100,88100,88100,88100,4
|
|
20240902,113100,57573900,88100,88200,88200,88100,7
|
|
20240902,113000,56957100,88100,88100,88100,88100,5
|
|
20240902,112900,56516600,88100,88100,88100,88100,3
|
|
20240902,112800,56252300,88200,88100,88200,88100,9
|
|
20240902,112700,55459200,88100,88100,88100,88100,0
|
|
20240902,112600,55459200,88100,88200,88200,88100,5
|
|
20240902,112500,55018500,88100,88100,88100,88100,5
|
|
20240902,112400,54578000,88100,88100,88100,88100,10
|
|
20240902,112300,53697000,88200,88200,88200,88200,2
|
|
20240902,112200,53520600,88100,88100,88100,88100,4
|
|
20240902,112100,53168200,88100,88200,88200,88100,6
|
|
20240902,112000,52639400,88200,88100,88200,88100,12
|
|
20240902,111900,51582100,88000,88000,88000,88000,8
|
|
20240902,111800,50878100,88100,88000,88100,88000,5
|
|
20240902,111700,50438000,88000,88000,88000,88000,4
|
|
20240902,111600,50086000,88000,88100,88100,88000,6
|
|
20240902,111500,49557900,88100,88100,88100,88100,1
|
|
20240902,111400,49469800,88100,88100,88100,88100,10
|
|
20240902,111300,48588800,88100,88200,88200,88100,6
|
|
20240902,111200,48060100,88100,88000,88100,88000,10
|
|
20240902,111100,47179600,88100,88200,88200,88100,2
|
|
20240902,111000,47003300,88000,88000,88000,88000,4
|
|
20240902,110900,46651300,88000,88100,88100,88000,10
|
|
20240902,110800,45770600,88100,88100,88100,88100,26
|
|
20240902,110700,43480000,88100,88100,88100,88100,6
|
|
20240902,110600,42951400,88100,88100,88100,88100,4
|
|
20240902,110500,42599000,88100,88100,88100,88100,6
|
|
20240902,110400,42070400,88100,88100,88100,88100,4
|
|
20240902,110300,41718000,88100,88100,88100,88100,6
|
|
20240902,110200,41189400,88200,88300,88300,88200,61
|
|
20240902,110100,35803300,88300,88300,88300,88300,5
|
|
20240902,110000,35361800,88300,88300,88300,88300,6
|
|
20240902,105900,34832000,88300,88400,88400,88300,6
|
|
20240902,105800,34301900,88400,88400,88400,88400,12
|
|
20240902,105700,33241100,88400,88400,88400,88400,4
|
|
20240902,105600,32887500,88400,88400,88400,88400,6
|
|
20240902,105500,32357100,88400,88400,88400,88400,4
|
|
20240902,105400,32003500,88400,88400,88400,88400,4
|
|
20240902,105300,31649900,88400,88400,88400,88400,5
|
|
20240902,105200,31207900,88400,88400,88400,88400,0
|
|
20240902,105100,31207900,88400,88400,88400,88400,7
|
|
20240902,105000,30589100,88400,88400,88400,88400,6
|
|
20240902,104900,30058700,88400,88400,88400,88400,7
|
|
20240902,104800,29439900,88400,88400,88400,88400,5
|
|
20240902,104700,28997900,88400,88400,88400,88400,0
|
|
20240902,104600,28997900,88400,88400,88400,88400,0
|
|
20240902,104500,28997900,88400,88400,88400,88400,1
|
|
20240902,104400,28909500,88500,88500,88500,88500,0
|
|
20240902,104300,28909500,88500,88500,88500,88500,0
|
|
20240902,104200,28909500,88500,88500,88500,88500,0
|
|
20240902,104100,28909500,88500,88500,88500,88500,0
|
|
20240902,104000,28909500,88500,88500,88500,88500,0
|
|
20240902,103900,28909500,88500,88500,88500,88500,0
|
|
20240902,103800,28909500,88500,88500,88500,88500,0
|
|
20240902,103700,28909500,88500,88500,88500,88500,2
|
|
20240902,103600,28732500,88400,88400,88400,88400,0
|
|
20240902,103500,28732500,88400,88400,88400,88400,0
|
|
20240902,103400,28732500,88400,88500,88500,88400,3
|
|
20240902,103300,28467100,88500,88500,88500,88500,1
|
|
20240902,103200,28378600,88500,88500,88500,88500,1
|
|
20240902,103100,28290100,88600,88600,88600,88600,3
|
|
20240902,103000,28024300,88600,88600,88600,88600,1
|
|
20240902,102900,27935700,88600,88600,88600,88600,1
|
|
20240902,102800,27847100,89000,89000,89000,89000,0
|
|
20240902,102700,27847100,89000,89000,89000,89000,0
|
|
20240902,102600,27847100,89000,89000,89000,89000,0
|
|
20240902,102500,27847100,89000,89000,89000,89000,0
|
|
20240902,102400,27847100,89000,89000,89000,89000,0
|
|
20240902,102300,27847100,89000,89000,89000,89000,0
|
|
20240902,102200,27847100,89000,89000,89000,89000,0
|
|
20240902,102100,27847100,89000,89000,89000,89000,0
|
|
20240902,102000,27847100,89000,88800,89000,88800,22
|
|
20240902,101900,25889300,89000,89000,89000,89000,0
|
|
20240902,101800,25889300,89000,89000,89000,89000,0
|
|
20240902,101700,25889300,89000,89000,89000,89000,0
|
|
20240902,101600,25889300,89000,89000,89000,89000,0
|
|
20240902,101500,25889300,89000,88800,89000,88800,12
|
|
20240902,101400,24821600,88800,88800,88800,88800,1
|
|
20240902,101300,24732800,88800,88800,88800,88800,0
|
|
20240902,101200,24732800,88800,88800,88800,88800,0
|
|
20240902,101100,24732800,88800,88800,88800,88800,0
|
|
20240902,101000,24732800,88800,88800,88800,88800,0
|
|
20240902,100900,24732800,88800,88800,88800,88800,0
|
|
20240902,100800,24732800,88800,88800,88800,88800,0
|
|
20240902,100700,24732800,88800,88800,88800,88800,0
|
|
20240902,100600,24732800,88800,88800,88800,88800,0
|
|
20240902,100500,24732800,88800,88800,88800,88800,0
|
|
20240902,100400,24732800,88800,88800,88800,88800,1
|
|
20240902,100300,24644000,88900,88900,88900,88900,0
|
|
20240902,100200,24644000,88900,88700,88900,88700,6
|
|
20240902,100100,24111200,88600,88600,88600,88600,7
|
|
20240902,100000,23491000,88600,88600,88600,88600,0
|
|
20240902,095900,23491000,88600,88600,88600,88600,0
|
|
20240902,095800,23491000,88600,88600,88600,88600,0
|
|
20240902,095700,23491000,88600,88600,88600,88600,0
|
|
20240902,095600,23491000,88600,88600,88600,88600,1
|
|
20240902,095500,23402400,88600,88600,88600,88600,0
|
|
20240902,095400,23402400,88600,88600,88600,88600,0
|
|
20240902,095300,23402400,88600,88600,88600,88600,0
|
|
20240902,095200,23402400,88600,88600,88600,88600,0
|
|
20240902,095100,23402400,88600,88600,88600,88600,0
|
|
20240902,095000,23402400,88600,88600,88600,88600,2
|
|
20240902,094900,23225200,88600,88600,88600,88600,0
|
|
20240902,094800,23225200,88600,88600,88600,88600,0
|
|
20240902,094700,23225200,88600,88600,88600,88600,0
|
|
20240902,094600,23225200,88600,88600,88600,88600,0
|
|
20240902,094500,23225200,88600,88600,88600,88600,0
|
|
20240902,094400,23225200,88600,88600,88600,88600,0
|
|
20240902,094300,23225200,88600,88600,88600,88600,0
|
|
20240902,094200,23225200,88600,88600,88600,88600,1
|
|
20240902,094100,23136600,88600,88600,88600,88600,0
|
|
20240902,094000,23136600,88600,88600,88600,88600,0
|
|
20240902,093900,23136600,88600,88600,88600,88600,0
|
|
20240902,093800,23136600,88600,88600,88600,88600,1
|
|
20240902,093700,23048000,88500,88500,88500,88500,0
|
|
20240902,093600,23048000,88500,88500,88500,88500,1
|
|
20240902,093500,22959500,88500,88500,88500,88500,2
|
|
20240902,093400,22782500,88500,88500,88500,88500,0
|
|
20240902,093300,22782500,88500,88500,88500,88500,1
|
|
20240902,093200,22694000,88500,88500,88500,88500,0
|
|
20240902,093100,22694000,88500,88500,88500,88500,2
|
|
20240902,093000,22517000,88500,88500,88500,88500,1
|
|
20240902,092900,22428500,88400,88400,88400,88400,0
|
|
20240902,092800,22428500,88400,88400,88400,88400,0
|
|
20240902,092700,22428500,88400,88300,88400,88300,12
|
|
20240902,092600,21367800,88300,88100,88300,88100,4
|
|
20240902,092500,21014800,88300,88300,88300,88300,2
|
|
20240902,092400,20838200,88300,88300,88300,88300,3
|
|
20240902,092300,20573300,88200,88200,88300,88200,3
|
|
20240902,092200,20308600,88000,88000,88000,88000,0
|
|
20240902,092100,20308600,88000,88000,88000,88000,0
|
|
20240902,092000,20308600,88000,88000,88000,88000,2
|
|
20240902,091900,20132600,88000,88000,88000,88000,1
|
|
20240902,091800,20044600,87900,87900,87900,87900,0
|
|
20240902,091700,20044600,87900,87900,87900,87900,8
|
|
20240902,091600,19341400,87900,87900,87900,87900,0
|
|
20240902,091500,19341400,87900,87900,87900,87900,0
|
|
20240902,091400,19341400,87900,87900,87900,87900,0
|
|
20240902,091300,19341400,87900,88000,88000,87900,16
|
|
20240902,091200,17934600,88200,88200,88200,88200,0
|
|
20240902,091100,17934600,88200,88100,88200,88100,36
|
|
20240902,091000,14762900,88100,88100,88100,88100,20
|
|
20240902,090900,13000900,88200,88200,88200,88200,1
|
|
20240902,090800,12912700,88200,88200,88200,88200,12
|
|
20240902,090700,11854300,88200,88200,88200,88200,3
|
|
20240902,090600,11589700,88300,88400,88400,88300,31
|
|
20240902,090500,8851300,88400,88400,88400,88400,31
|
|
20240902,090400,6110900,88400,88400,88400,88400,1
|
|
20240902,090300,6022500,88500,88500,88500,88500,51
|
|
20240902,090200,1509000,88500,88500,88500,88500,1
|
|
20240902,090100,1420500,88700,88700,88700,88700,3
|
|
20240902,090000,1154400,88800,88800,88800,88800,13
|