602 lines
34 KiB
CSV
602 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,185900,10273293500,153700,153700,153700,153700,1695
|
|
20240802,185800,10273293500,153700,153700,153700,153700,0
|
|
20240802,185700,10273293500,153700,153700,153700,153700,0
|
|
20240802,185600,10273293500,153700,153700,153700,153700,0
|
|
20240802,185500,10273293500,153700,153700,153700,153700,0
|
|
20240802,185400,10273293500,153700,153700,153700,153700,0
|
|
20240802,185300,10273293500,153700,153700,153700,153700,0
|
|
20240802,185200,10273293500,153700,153700,153700,153700,0
|
|
20240802,185100,10273293500,153700,153700,153700,153700,0
|
|
20240802,185000,10273293500,153700,153700,153700,153700,0
|
|
20240802,184900,10273293500,153700,153700,153700,153700,0
|
|
20240802,184800,10273293500,153700,153700,153700,153700,0
|
|
20240802,184700,10273293500,153700,153700,153700,153700,0
|
|
20240802,184600,10273293500,153700,153700,153700,153700,0
|
|
20240802,184500,10273293500,153700,153700,153700,153700,0
|
|
20240802,184400,10273293500,153700,153700,153700,153700,0
|
|
20240802,184300,10273293500,153700,153700,153700,153700,0
|
|
20240802,184200,10273293500,153700,153700,153700,153700,0
|
|
20240802,184100,10273293500,153700,153700,153700,153700,0
|
|
20240802,184000,10273293500,153700,153700,153700,153700,0
|
|
20240802,183900,10273293500,153700,153700,153700,153700,0
|
|
20240802,183800,10273293500,153700,153700,153700,153700,0
|
|
20240802,183700,10273293500,153700,153700,153700,153700,0
|
|
20240802,183600,10273293500,153700,153700,153700,153700,0
|
|
20240802,183500,10273293500,153700,153700,153700,153700,0
|
|
20240802,183400,10273293500,153700,153700,153700,153700,0
|
|
20240802,183300,10273293500,153700,153700,153700,153700,0
|
|
20240802,183200,10273293500,153700,153700,153700,153700,0
|
|
20240802,183100,10273293500,153700,153700,153700,153700,0
|
|
20240802,183000,10273293500,153700,153700,153700,153700,0
|
|
20240802,182900,10273293500,153700,153700,153700,153700,1695
|
|
20240802,182800,10273293500,153700,153700,153700,153700,0
|
|
20240802,182700,10273293500,153700,153700,153700,153700,0
|
|
20240802,182600,10273293500,153700,153700,153700,153700,0
|
|
20240802,182500,10273293500,153700,153700,153700,153700,0
|
|
20240802,182400,10273293500,153700,153700,153700,153700,0
|
|
20240802,182300,10273293500,153700,153700,153700,153700,0
|
|
20240802,182200,10273293500,153700,153700,153700,153700,0
|
|
20240802,182100,10273293500,153700,153700,153700,153700,0
|
|
20240802,182000,10273293500,153700,153700,153700,153700,0
|
|
20240802,181900,10273293500,153700,153700,153700,153700,0
|
|
20240802,181800,10273293500,153700,153700,153700,153700,0
|
|
20240802,181700,10273293500,153700,153700,153700,153700,0
|
|
20240802,181600,10273293500,153700,153700,153700,153700,0
|
|
20240802,181500,10273293500,153700,153700,153700,153700,0
|
|
20240802,181400,10273293500,153700,153700,153700,153700,0
|
|
20240802,181300,10273293500,153700,153700,153700,153700,0
|
|
20240802,181200,10273293500,153700,153700,153700,153700,0
|
|
20240802,181100,10273293500,153700,153700,153700,153700,0
|
|
20240802,181000,10273293500,153700,153700,153700,153700,0
|
|
20240802,180900,10273293500,153700,153700,153700,153700,0
|
|
20240802,180800,10273293500,153700,153700,153700,153700,0
|
|
20240802,180700,10273293500,153700,153700,153700,153700,0
|
|
20240802,180600,10273293500,153700,153700,153700,153700,0
|
|
20240802,180500,10273293500,153700,153700,153700,153700,0
|
|
20240802,180400,10273293500,153700,153700,153700,153700,0
|
|
20240802,180300,10273293500,153700,153700,153700,153700,0
|
|
20240802,180200,10273293500,153700,153700,153700,153700,0
|
|
20240802,180100,10273293500,153700,153700,153700,153700,0
|
|
20240802,180000,10273293500,153700,153700,153700,153700,0
|
|
20240802,175900,10273293500,153700,153700,153700,153700,1695
|
|
20240802,175800,10273293500,153700,153700,153700,153700,0
|
|
20240802,175700,10273293500,153700,153700,153700,153700,0
|
|
20240802,175600,10273293500,153700,153700,153700,153700,0
|
|
20240802,175500,10273293500,153700,153700,153700,153700,0
|
|
20240802,175400,10273293500,153700,153700,153700,153700,0
|
|
20240802,175300,10273293500,153700,153700,153700,153700,0
|
|
20240802,175200,10273293500,153700,153700,153700,153700,0
|
|
20240802,175100,10273293500,153700,153700,153700,153700,0
|
|
20240802,175000,10273293500,153700,153700,153700,153700,0
|
|
20240802,174900,10273293500,153700,153700,153700,153700,0
|
|
20240802,174800,10273293500,153700,153700,153700,153700,0
|
|
20240802,174700,10273293500,153700,153700,153700,153700,0
|
|
20240802,174600,10273293500,153700,153700,153700,153700,0
|
|
20240802,174500,10273293500,153700,153700,153700,153700,0
|
|
20240802,174400,10273293500,153700,153700,153700,153700,0
|
|
20240802,174300,10273293500,153700,153700,153700,153700,0
|
|
20240802,174200,10273293500,153700,153700,153700,153700,0
|
|
20240802,174100,10273293500,153700,153700,153700,153700,0
|
|
20240802,174000,10273293500,153700,153700,153700,153700,0
|
|
20240802,173900,10273293500,153700,153700,153700,153700,0
|
|
20240802,173800,10273293500,153700,153700,153700,153700,0
|
|
20240802,173700,10273293500,153700,153700,153700,153700,0
|
|
20240802,173600,10273293500,153700,153700,153700,153700,0
|
|
20240802,173500,10273293500,153700,153700,153700,153700,0
|
|
20240802,173400,10273293500,153700,153700,153700,153700,0
|
|
20240802,173300,10273293500,153700,153700,153700,153700,0
|
|
20240802,173200,10273293500,153700,153700,153700,153700,0
|
|
20240802,173100,10273293500,153700,153700,153700,153700,0
|
|
20240802,173000,10273293500,153700,153700,153700,153700,0
|
|
20240802,172900,10273293500,153700,153700,153700,153700,1695
|
|
20240802,172800,10273293500,153700,153700,153700,153700,0
|
|
20240802,172700,10273293500,153700,153700,153700,153700,0
|
|
20240802,172600,10273293500,153700,153700,153700,153700,0
|
|
20240802,172500,10273293500,153700,153700,153700,153700,0
|
|
20240802,172400,10273293500,153700,153700,153700,153700,0
|
|
20240802,172300,10273293500,153700,153700,153700,153700,0
|
|
20240802,172200,10273293500,153700,153700,153700,153700,0
|
|
20240802,172100,10273293500,153700,153700,153700,153700,0
|
|
20240802,172000,10273293500,153700,153700,153700,153700,0
|
|
20240802,171900,10273293500,153700,153700,153700,153700,0
|
|
20240802,171800,10273293500,153700,153700,153700,153700,0
|
|
20240802,171700,10273293500,153700,153700,153700,153700,0
|
|
20240802,171600,10273293500,153700,153700,153700,153700,0
|
|
20240802,171500,10273293500,153700,153700,153700,153700,0
|
|
20240802,171400,10273293500,153700,153700,153700,153700,0
|
|
20240802,171300,10273293500,153700,153700,153700,153700,0
|
|
20240802,171200,10273293500,153700,153700,153700,153700,0
|
|
20240802,171100,10273293500,153700,153700,153700,153700,0
|
|
20240802,171000,10273293500,153700,153700,153700,153700,0
|
|
20240802,170900,10273293500,153700,153700,153700,153700,0
|
|
20240802,170800,10273293500,153700,153700,153700,153700,0
|
|
20240802,170700,10273293500,153700,153700,153700,153700,0
|
|
20240802,170600,10273293500,153700,153700,153700,153700,0
|
|
20240802,170500,10273293500,153700,153700,153700,153700,0
|
|
20240802,170400,10273293500,153700,153700,153700,153700,0
|
|
20240802,170300,10273293500,153700,153700,153700,153700,0
|
|
20240802,170200,10273293500,153700,153700,153700,153700,0
|
|
20240802,170100,10273293500,153700,153700,153700,153700,0
|
|
20240802,170000,10273293500,153700,153700,153700,153700,0
|
|
20240802,165900,10273293500,153700,153700,153700,153700,1695
|
|
20240802,165800,10273293500,153700,153700,153700,153700,0
|
|
20240802,165700,10273293500,153700,153700,153700,153700,0
|
|
20240802,165600,10273293500,153700,153700,153700,153700,0
|
|
20240802,165500,10273293500,153700,153700,153700,153700,0
|
|
20240802,165400,10273293500,153700,153700,153700,153700,0
|
|
20240802,165300,10273293500,153700,153700,153700,153700,0
|
|
20240802,165200,10273293500,153700,153700,153700,153700,0
|
|
20240802,165100,10273293500,153700,153700,153700,153700,0
|
|
20240802,165000,10273293500,153700,153700,153700,153700,0
|
|
20240802,164900,10273293500,153700,153700,153700,153700,0
|
|
20240802,164800,10273293500,153700,153700,153700,153700,0
|
|
20240802,164700,10273293500,153700,153700,153700,153700,0
|
|
20240802,164600,10273293500,153700,153700,153700,153700,0
|
|
20240802,164500,10273293500,153700,153700,153700,153700,0
|
|
20240802,164400,10273293500,153700,153700,153700,153700,0
|
|
20240802,164300,10273293500,153700,153700,153700,153700,0
|
|
20240802,164200,10273293500,153700,153700,153700,153700,0
|
|
20240802,164100,10273293500,153700,153700,153700,153700,0
|
|
20240802,164000,10273293500,153700,153700,153700,153700,0
|
|
20240802,163900,10273293500,153700,153700,153700,153700,0
|
|
20240802,163800,10273293500,153700,153700,153700,153700,0
|
|
20240802,163700,10273293500,153700,153700,153700,153700,0
|
|
20240802,163600,10273293500,153700,153700,153700,153700,0
|
|
20240802,163500,10273293500,153700,153700,153700,153700,0
|
|
20240802,163400,10273293500,153700,153700,153700,153700,0
|
|
20240802,163300,10273293500,153700,153700,153700,153700,0
|
|
20240802,163200,10273293500,153700,153700,153700,153700,0
|
|
20240802,163100,10273293500,153700,153700,153700,153700,0
|
|
20240802,163000,10273293500,153700,153700,153700,153700,0
|
|
20240802,162900,10273293500,153700,153700,153700,153700,1695
|
|
20240802,162800,10273293500,153700,153700,153700,153700,0
|
|
20240802,162700,10273293500,153700,153700,153700,153700,0
|
|
20240802,162600,10273293500,153700,153700,153700,153700,0
|
|
20240802,162500,10273293500,153700,153700,153700,153700,0
|
|
20240802,162400,10273293500,153700,153700,153700,153700,0
|
|
20240802,162300,10273293500,153700,153700,153700,153700,0
|
|
20240802,162200,10273293500,153700,153700,153700,153700,0
|
|
20240802,162100,10273293500,153700,153700,153700,153700,0
|
|
20240802,162000,10273293500,153700,153700,153700,153700,0
|
|
20240802,161900,10273293500,153700,153700,153700,153700,0
|
|
20240802,161800,10273293500,153700,153700,153700,153700,0
|
|
20240802,161700,10273293500,153700,153700,153700,153700,0
|
|
20240802,161600,10273293500,153700,153700,153700,153700,0
|
|
20240802,161500,10273293500,153700,153700,153700,153700,0
|
|
20240802,161400,10273293500,153700,153700,153700,153700,0
|
|
20240802,161300,10273293500,153700,153700,153700,153700,0
|
|
20240802,161200,10273293500,153700,153700,153700,153700,0
|
|
20240802,161100,10273293500,153700,153700,153700,153700,0
|
|
20240802,161000,10273293500,153700,153700,153700,153700,0
|
|
20240802,160900,10273293500,153700,153700,153700,153700,0
|
|
20240802,160800,10273293500,153700,153700,153700,153700,0
|
|
20240802,160700,10273293500,153700,153700,153700,153700,0
|
|
20240802,160600,10273293500,153700,153700,153700,153700,0
|
|
20240802,160500,10273293500,153700,153700,153700,153700,0
|
|
20240802,160400,10273293500,153700,153700,153700,153700,0
|
|
20240802,160300,10273293500,153700,153700,153700,153700,0
|
|
20240802,160200,10273293500,153700,153700,153700,153700,0
|
|
20240802,160100,10273293500,153700,153700,153700,153700,0
|
|
20240802,160000,10273293500,153700,153700,153700,153700,0
|
|
20240802,155900,10273293500,153700,153700,153700,153700,1695
|
|
20240802,155800,10273293500,153700,153700,153700,153700,0
|
|
20240802,155700,10273293500,153700,153700,153700,153700,0
|
|
20240802,155600,10273293500,153700,153700,153700,153700,0
|
|
20240802,155500,10273293500,153700,153700,153700,153700,0
|
|
20240802,155400,10273293500,153700,153700,153700,153700,0
|
|
20240802,155300,10273293500,153700,153700,153700,153700,0
|
|
20240802,155200,10273293500,153700,153700,153700,153700,0
|
|
20240802,155100,10273293500,153700,153700,153700,153700,0
|
|
20240802,155000,10273293500,153700,153700,153700,153700,0
|
|
20240802,154900,10273293500,153700,153700,153700,153700,0
|
|
20240802,154800,10273293500,153700,153700,153700,153700,0
|
|
20240802,154700,10273293500,153700,153700,153700,153700,0
|
|
20240802,154600,10273293500,153700,153700,153700,153700,0
|
|
20240802,154500,10273293500,153700,153700,153700,153700,0
|
|
20240802,154400,10273293500,153700,153700,153700,153700,0
|
|
20240802,154300,10273293500,153700,153700,153700,153700,0
|
|
20240802,154200,10273293500,153700,153700,153700,153700,0
|
|
20240802,154100,10273293500,153700,153700,153700,153700,0
|
|
20240802,154000,10273293500,153700,153700,153700,153700,0
|
|
20240802,153900,10273293500,153700,153700,153700,153700,0
|
|
20240802,153800,10273293500,153700,153700,153700,153700,0
|
|
20240802,153700,10273293500,153700,153700,153700,153700,0
|
|
20240802,153600,10273293500,153700,153700,153700,153700,0
|
|
20240802,153500,10273293500,153700,153700,153700,153700,0
|
|
20240802,153400,10273293500,153700,153700,153700,153700,0
|
|
20240802,153300,10273293500,153700,153700,153700,153700,0
|
|
20240802,153200,10273293500,153700,153700,153700,153700,0
|
|
20240802,153100,10273293500,153700,153700,153700,153700,0
|
|
20240802,153000,10273293500,153700,153700,153700,153700,1695
|
|
20240802,152900,10012772000,153900,153900,153900,153900,0
|
|
20240802,152800,10012772000,153900,153900,153900,153900,0
|
|
20240802,152700,10012772000,153900,153900,153900,153900,0
|
|
20240802,152600,10012772000,153900,153900,153900,153900,0
|
|
20240802,152500,10012772000,153900,153900,153900,153900,0
|
|
20240802,152400,10012772000,153900,153900,153900,153900,0
|
|
20240802,152300,10012772000,153900,153900,153900,153900,0
|
|
20240802,152200,10012772000,153900,153900,153900,153900,0
|
|
20240802,152100,10012772000,153900,153900,153900,153900,0
|
|
20240802,152000,10012772000,153900,153900,153900,153900,0
|
|
20240802,151900,10012772000,153900,154000,154000,153900,12
|
|
20240802,151800,10010924200,154000,153800,154000,153600,141
|
|
20240802,151700,9989253100,153700,153500,153900,153500,329
|
|
20240802,151600,9938690000,153600,153600,153600,153500,315
|
|
20240802,151500,9890333000,153600,153700,153700,153500,270
|
|
20240802,151400,9848856300,153700,153600,153800,153600,239
|
|
20240802,151300,9812134300,153700,153600,153700,153500,216
|
|
20240802,151200,9778952200,153500,153600,153700,153500,184
|
|
20240802,151100,9750697400,153700,153600,153800,153500,312
|
|
20240802,151000,9702758700,153500,153500,153600,153500,265
|
|
20240802,150900,9662076200,153600,153500,153600,153500,208
|
|
20240802,150800,9630145800,153600,153500,153700,153500,219
|
|
20240802,150700,9596519200,153500,153600,153700,153500,222
|
|
20240802,150600,9562438400,153500,153600,153800,153500,235
|
|
20240802,150500,9526344300,153700,153600,153700,153500,364
|
|
20240802,150400,9470447100,153500,153500,153800,153500,272
|
|
20240802,150300,9428657700,153600,153700,153700,153500,232
|
|
20240802,150200,9393038400,153600,153600,153800,153600,298
|
|
20240802,150100,9347247600,153700,153800,153800,153600,359
|
|
20240802,150000,9292078000,153600,153800,153900,153600,450
|
|
20240802,145900,9222900400,153800,153700,154000,153700,196
|
|
20240802,145800,9192766500,153700,153700,153800,153600,399
|
|
20240802,145700,9131439400,153800,153700,153800,153700,165
|
|
20240802,145600,9106076100,153700,153600,153900,153600,229
|
|
20240802,145500,9070851500,153600,153700,153800,153500,288
|
|
20240802,145400,9026602500,153600,153200,153700,153200,467
|
|
20240802,145300,8954905400,153200,153300,153400,153100,229
|
|
20240802,145200,8919819200,153100,153400,153400,153100,260
|
|
20240802,145100,8879983400,153300,153200,153300,153200,183
|
|
20240802,145000,8851936400,153100,153000,153500,153000,153
|
|
20240802,144900,8828489200,153000,152900,153600,152900,1141
|
|
20240802,144800,8653637300,152900,152500,153000,152500,316
|
|
20240802,144700,8605358300,152600,152500,153000,152400,412
|
|
20240802,144600,8542523200,152600,152800,152800,152500,360
|
|
20240802,144500,8487570100,152800,153000,153100,152700,265
|
|
20240802,144400,8447061400,152900,153000,153200,152700,522
|
|
20240802,144300,8367197400,153100,153300,153300,153000,354
|
|
20240802,144200,8312956100,153200,153100,153400,153100,308
|
|
20240802,144100,8265737600,153100,153000,153400,152900,127
|
|
20240802,144000,8246298400,152900,153000,153200,152900,208
|
|
20240802,143900,8214479800,153000,153100,153100,153000,236
|
|
20240802,143800,8178367700,153000,153100,153100,152900,257
|
|
20240802,143700,8139049900,153000,153100,153100,153000,284
|
|
20240802,143600,8095585000,153100,153000,153100,153000,200
|
|
20240802,143500,8064973900,153000,153300,153300,153000,148
|
|
20240802,143400,8042320700,153100,153300,153300,153000,273
|
|
20240802,143300,8000516600,153200,153200,153300,153100,139
|
|
20240802,143200,7979223200,153300,153200,153300,153100,277
|
|
20240802,143100,7936793200,153300,153500,153500,153300,216
|
|
20240802,143000,7903665500,153500,153400,153500,153400,177
|
|
20240802,142900,7876511400,153400,153400,153600,153400,155
|
|
20240802,142800,7852728300,153500,153500,153500,153400,185
|
|
20240802,142700,7824345200,153400,153600,153600,153400,330
|
|
20240802,142600,7773686700,153500,153900,154200,153500,492
|
|
20240802,142500,7698061200,153900,154100,154100,153900,214
|
|
20240802,142400,7665119500,154000,154000,154200,154000,181
|
|
20240802,142300,7637238900,154100,154200,154200,154100,183
|
|
20240802,142200,7609036000,154100,154200,154300,154100,163
|
|
20240802,142100,7583910000,154200,154000,154200,154000,84
|
|
20240802,142000,7570971000,154000,154200,154200,154000,137
|
|
20240802,141900,7549856800,154100,154300,154400,154100,159
|
|
20240802,141800,7525328800,154200,154000,154400,154000,301
|
|
20240802,141700,7478915700,154100,154100,154100,154000,213
|
|
20240802,141600,7446109600,154000,154100,154200,154000,203
|
|
20240802,141500,7414830200,154100,154200,154300,154100,218
|
|
20240802,141400,7381218900,154200,154300,154400,154200,173
|
|
20240802,141300,7354518100,154400,154500,154600,154300,161
|
|
20240802,141200,7329660800,154500,154500,154700,154400,76
|
|
20240802,141100,7317919900,154400,154600,154600,154400,122
|
|
20240802,141000,7299077100,154500,154800,154900,154400,102
|
|
20240802,140900,7283299100,154800,155000,155000,154800,171
|
|
20240802,140800,7256804700,154900,154600,155100,154600,1706
|
|
20240802,140700,6992456900,154600,154600,154600,154400,145
|
|
20240802,140600,6970052200,154600,154400,154800,154400,77
|
|
20240802,140500,6958148300,154400,154400,154500,154300,142
|
|
20240802,140400,6936224300,154400,154400,154600,154400,105
|
|
20240802,140300,6920009000,154400,154500,154600,154400,51
|
|
20240802,140200,6912130700,154500,154500,154600,154400,113
|
|
20240802,140100,6894675700,154500,154600,154600,154400,125
|
|
20240802,140000,6875371200,154500,154500,154600,154400,92
|
|
20240802,135900,6861158400,154500,154600,154600,154400,84
|
|
20240802,135800,6848184300,154600,154500,154600,154400,112
|
|
20240802,135700,6830878900,154600,154700,154700,154500,60
|
|
20240802,135600,6821605400,154600,154600,154600,154500,101
|
|
20240802,135500,6805999300,154500,154600,154700,154500,140
|
|
20240802,135400,6784354500,154600,154800,154800,154600,61
|
|
20240802,135300,6774915600,154700,154800,154900,154700,96
|
|
20240802,135200,6760058600,154700,154800,154800,154700,120
|
|
20240802,135100,6741491600,154800,154800,154900,154700,63
|
|
20240802,135000,6731741200,154800,154900,155000,154800,77
|
|
20240802,134900,6719813600,154900,154900,155000,154900,130
|
|
20240802,134800,6699675800,154900,155000,155000,154900,73
|
|
20240802,134700,6688364500,155100,155100,155100,155000,195
|
|
20240802,134600,6658127300,155000,155100,155100,155000,103
|
|
20240802,134500,6642160000,155200,154900,155200,154900,71
|
|
20240802,134400,6631158000,155000,155000,155000,154900,97
|
|
20240802,134300,6616128700,154900,154900,155000,154900,103
|
|
20240802,134200,6600171800,154700,155000,155200,154700,107
|
|
20240802,134100,6583600400,154900,154600,154900,154600,97
|
|
20240802,134000,6568599400,154700,154700,155100,154700,125
|
|
20240802,133900,6549254900,154700,154600,154700,154600,107
|
|
20240802,133800,6532704400,154600,154600,154700,154500,141
|
|
20240802,133700,6510909100,154600,154500,154600,154500,128
|
|
20240802,133600,6491126800,154600,154500,154600,154500,109
|
|
20240802,133500,6474285700,154500,154500,154500,154500,104
|
|
20240802,133400,6458217700,154500,154600,154600,154500,155
|
|
20240802,133300,6434267000,154600,154600,154700,154500,71
|
|
20240802,133200,6423293100,154500,154700,154700,154500,97
|
|
20240802,133100,6408303300,154700,154600,154700,154500,322
|
|
20240802,133000,6358548000,154600,154500,154600,154500,125
|
|
20240802,132900,6339230900,154500,154600,154700,154500,173
|
|
20240802,132800,6312493900,154600,154800,154800,154600,456
|
|
20240802,132700,6241988300,154700,154800,154900,154600,145
|
|
20240802,132600,6219555200,154800,154600,154900,154600,130
|
|
20240802,132500,6199440900,154500,154600,154700,154500,145
|
|
20240802,132400,6177024900,154700,154800,154800,154500,404
|
|
20240802,132300,6114561900,154700,154800,154800,154700,81
|
|
20240802,132200,6102025900,154800,154900,154900,154700,114
|
|
20240802,132100,6084380600,154900,154800,154900,154700,109
|
|
20240802,132000,6067511900,154700,154700,154700,154600,90
|
|
20240802,131900,6053591300,154700,154700,154700,154600,115
|
|
20240802,131800,6035804200,154700,154700,154800,154600,84
|
|
20240802,131700,6022810300,154800,154700,154900,154600,130
|
|
20240802,131600,6002693900,154800,154700,154800,154700,119
|
|
20240802,131500,5984277500,154700,154900,154900,154700,137
|
|
20240802,131400,5963070900,154800,154800,154800,154800,74
|
|
20240802,131300,5951615700,155000,154900,155000,154700,231
|
|
20240802,131200,5915853700,154900,154900,155000,154900,140
|
|
20240802,131100,5894167500,154900,155100,155100,154900,61
|
|
20240802,131000,5884713100,155000,155000,155100,155000,119
|
|
20240802,130900,5866266400,155000,155000,155000,155000,141
|
|
20240802,130800,5844411400,155000,155000,155100,154900,423
|
|
20240802,130700,5778849600,155000,155000,155100,155000,70
|
|
20240802,130600,5767998200,155000,155100,155200,155000,113
|
|
20240802,130500,5750474800,155100,155000,155100,155000,100
|
|
20240802,130400,5734972600,155100,155000,155100,155000,36
|
|
20240802,130300,5729391500,155100,155100,155100,155000,107
|
|
20240802,130200,5712804400,155100,155100,155100,155000,40
|
|
20240802,130100,5706603900,155100,155100,155200,155100,174
|
|
20240802,130000,5679616400,155100,155000,155200,155000,83
|
|
20240802,125900,5666739300,155000,155000,155100,155000,114
|
|
20240802,125800,5649068600,155000,155000,155100,155000,64
|
|
20240802,125700,5639148000,155000,155000,155200,155000,103
|
|
20240802,125600,5623179900,155100,155100,155100,155000,30
|
|
20240802,125500,5618527200,155100,155000,155100,155000,129
|
|
20240802,125400,5598528800,155000,155000,155200,155000,305
|
|
20240802,125300,5551234000,155100,155100,155200,155000,114
|
|
20240802,125200,5533551200,155100,155100,155200,155100,71
|
|
20240802,125100,5522539000,155100,155100,155200,155100,82
|
|
20240802,125000,5509819800,155100,155100,155200,155000,62
|
|
20240802,124900,5500202600,155300,155100,155300,155100,49
|
|
20240802,124800,5492599600,155100,155100,155100,155000,108
|
|
20240802,124700,5475851300,155200,155200,155200,155100,75
|
|
20240802,124600,5464217900,155200,155200,155200,155100,113
|
|
20240802,124500,5446689000,155100,155200,155200,155100,53
|
|
20240802,124400,5438468600,155100,155100,155200,155100,52
|
|
20240802,124300,5430403200,155200,155100,155200,155000,87
|
|
20240802,124200,5416914000,155100,155000,155100,155000,100
|
|
20240802,124100,5401412500,155100,155000,155100,155000,50
|
|
20240802,124000,5393660500,155000,155100,155200,155000,70
|
|
20240802,123900,5382802400,155100,155200,155200,155000,165
|
|
20240802,123800,5357209700,155200,155400,155400,155200,148
|
|
20240802,123700,5334238100,155300,155400,155500,155300,92
|
|
20240802,123600,5319944800,155400,155300,155500,155200,137
|
|
20240802,123500,5298670200,155300,155400,155400,155300,74
|
|
20240802,123400,5287172300,155500,155200,155500,155200,112
|
|
20240802,123300,5269772300,155200,155100,155300,155000,107
|
|
20240802,123200,5253173500,155200,155000,155200,154900,67
|
|
20240802,123100,5242790500,155000,155200,155200,154900,322
|
|
20240802,123000,5192886300,155000,155300,155300,155000,393
|
|
20240802,122900,5131927400,155300,155300,155300,155200,57
|
|
20240802,122800,5123080000,155200,155300,155300,155100,171
|
|
20240802,122700,5096542200,155200,155100,155300,155100,75
|
|
20240802,122600,5084905300,155100,155100,155300,155100,61
|
|
20240802,122500,5075442200,155200,155200,155300,155100,78
|
|
20240802,122400,5063338500,155200,155200,155300,155200,88
|
|
20240802,122300,5049680100,155300,155200,155300,155100,52
|
|
20240802,122200,5041611600,155300,155100,155300,155000,289
|
|
20240802,122100,4996812200,155400,155000,155500,155000,137
|
|
20240802,122000,4975533300,155100,155500,155600,155000,1835
|
|
20240802,121900,4690782900,155500,155600,155600,155500,126
|
|
20240802,121800,4671187900,155600,155600,155700,155600,361
|
|
20240802,121700,4615016000,155600,155700,155700,155600,85
|
|
20240802,121600,4601788100,155700,155600,155800,155600,82
|
|
20240802,121500,4589026800,155700,155700,155800,155700,86
|
|
20240802,121400,4575636200,155700,155800,155800,155700,74
|
|
20240802,121300,4564112300,155700,155600,155700,155600,74
|
|
20240802,121200,4552597500,155500,155600,155600,155500,125
|
|
20240802,121100,4533158000,155500,155600,155600,155500,86
|
|
20240802,121000,4519782500,155600,155700,155700,155500,103
|
|
20240802,120900,4503757500,155600,155600,155700,155600,114
|
|
20240802,120800,4486016300,155700,155600,155700,155500,68
|
|
20240802,120700,4475436900,155600,155700,155700,155500,113
|
|
20240802,120600,4457855800,155600,155700,155700,155500,140
|
|
20240802,120500,4436070600,155500,155700,155800,155500,251
|
|
20240802,120400,4397025200,155800,155600,155800,155600,81
|
|
20240802,120300,4384417600,155600,155600,155700,155600,70
|
|
20240802,120200,4373525200,155600,155700,155700,155600,108
|
|
20240802,120100,4356718700,155600,155600,155800,155600,91
|
|
20240802,120000,4342552200,155600,155700,155700,155600,88
|
|
20240802,115900,4328854100,155700,155700,155800,155700,125
|
|
20240802,115800,4309388900,155700,155900,155900,155700,78
|
|
20240802,115700,4297236500,155800,155600,155900,155600,115
|
|
20240802,115600,4279328400,155700,155700,155800,155600,92
|
|
20240802,115500,4265006700,155700,155500,155800,155500,110
|
|
20240802,115400,4247893200,155600,155600,155600,155400,76
|
|
20240802,115300,4236072400,155700,155500,155800,155400,70
|
|
20240802,115200,4225182300,155500,155500,155500,155400,90
|
|
20240802,115100,4211192200,155500,155500,155500,155400,115
|
|
20240802,115000,4193309900,155500,155500,155600,155500,50
|
|
20240802,114900,4185534700,155500,155700,155700,155500,201
|
|
20240802,114800,4154273100,155700,155600,155700,155500,91
|
|
20240802,114700,4140116000,155700,155700,155700,155600,71
|
|
20240802,114600,4129066900,155600,155700,155800,155600,131
|
|
20240802,114500,4108673600,155700,155700,155800,155700,71
|
|
20240802,114400,4097617900,155700,155700,155800,155700,104
|
|
20240802,114300,4081423600,155800,156100,156100,155800,685
|
|
20240802,114200,3974591200,156100,156100,156100,156000,331
|
|
20240802,114100,3922935700,156100,156100,156200,156100,66
|
|
20240802,114000,3912632800,156100,156100,156200,156100,129
|
|
20240802,113900,3892490100,156100,156200,156300,156100,126
|
|
20240802,113800,3872807200,156200,156200,156300,156100,163
|
|
20240802,113700,3847343700,156200,156100,156200,156100,89
|
|
20240802,113600,3833449400,156100,156100,156200,156100,133
|
|
20240802,113500,3812685800,156100,156100,156200,156100,102
|
|
20240802,113400,3796761200,156200,156200,156300,156100,338
|
|
20240802,113300,3743968700,156200,156300,156400,156200,105
|
|
20240802,113200,3727562000,156300,156500,156500,156300,190
|
|
20240802,113100,3697863400,156600,156400,156600,156300,59
|
|
20240802,113000,3688635500,156300,156300,156400,156300,100
|
|
20240802,112900,3673003200,156300,156500,156500,156300,72
|
|
20240802,112800,3661747800,156400,156400,156400,156300,429
|
|
20240802,112700,3594652300,156500,156500,156600,156500,834
|
|
20240802,112600,3464130100,156500,156700,156700,156500,216
|
|
20240802,112500,3430317100,156600,156800,156800,156600,105
|
|
20240802,112400,3413866600,156800,156900,156900,156800,446
|
|
20240802,112300,3343930500,156900,156800,157000,156800,158
|
|
20240802,112200,3319141300,156800,157000,157000,156700,292
|
|
20240802,112100,3273374900,156800,157000,157000,156800,112
|
|
20240802,112000,3255803500,157000,156900,157100,156900,118
|
|
20240802,111900,3237284900,156900,156900,157000,156900,80
|
|
20240802,111800,3224731500,157000,156600,157000,156600,427
|
|
20240802,111700,3157751500,156600,156500,156900,156500,548
|
|
20240802,111600,3071880900,156600,156600,156600,156500,165
|
|
20240802,111500,3046045700,156600,156800,156800,156600,649
|
|
20240802,111400,2944372800,156700,156700,156800,156700,130
|
|
20240802,111300,2923996500,156800,156700,156800,156700,131
|
|
20240802,111200,2903464700,156700,156800,156800,156700,74
|
|
20240802,111100,2891868400,156800,156700,156800,156700,101
|
|
20240802,111000,2876035500,156700,156900,156900,156700,105
|
|
20240802,110900,2859573200,156800,156900,157000,156700,102
|
|
20240802,110800,2843575200,157000,156900,157000,156800,332
|
|
20240802,110700,2791506700,156800,156800,156900,156800,95
|
|
20240802,110600,2776608900,157000,156800,157000,156800,109
|
|
20240802,110500,2759513500,156900,156800,156900,156800,119
|
|
20240802,110400,2740846900,156800,156900,157000,156800,253
|
|
20240802,110300,2701150400,156900,157000,157100,156900,423
|
|
20240802,110200,2634743500,157000,157100,157100,157000,82
|
|
20240802,110100,2621868500,157000,157000,157600,157000,100
|
|
20240802,110000,2606159100,157100,157200,157200,157000,103
|
|
20240802,105900,2589980400,157100,157200,157700,157000,546
|
|
20240802,105800,2504168100,157200,157300,157400,157200,80
|
|
20240802,105700,2491585100,157300,157400,157500,157300,91
|
|
20240802,105600,2477265300,157300,157300,157400,157300,119
|
|
20240802,105500,2458544600,157400,157400,157400,157300,212
|
|
20240802,105400,2425185500,157400,157500,157500,157400,68
|
|
20240802,105300,2414479600,157500,157500,157500,157500,131
|
|
20240802,105200,2393847100,157500,157600,157600,157500,78
|
|
20240802,105100,2381557000,157700,157600,157700,157600,74
|
|
20240802,105000,2369891100,157700,157700,157800,157600,169
|
|
20240802,104900,2343239200,157800,157700,157800,157700,269
|
|
20240802,104800,2300813100,157700,157600,158300,157500,601
|
|
20240802,104700,2206109700,157600,157600,157900,157600,64
|
|
20240802,104600,2196016000,157600,157700,157700,157600,115
|
|
20240802,104500,2177888700,157700,157600,157700,157600,60
|
|
20240802,104400,2168432500,157700,157700,157800,157600,115
|
|
20240802,104300,2150298100,157600,157600,157600,157600,62
|
|
20240802,104200,2140526900,157700,157600,157700,157600,35
|
|
20240802,104100,2135010100,157700,157700,157800,157700,43
|
|
20240802,104000,2128228900,157700,157700,157700,157600,82
|
|
20240802,103900,2115300500,157700,157700,157800,157600,146
|
|
20240802,103800,2092277100,157600,157700,157800,157600,72
|
|
20240802,103700,2080926600,157700,157700,157900,157700,161
|
|
20240802,103600,2055530600,157700,157800,157800,157700,30
|
|
20240802,103500,2050798500,157800,157700,157900,157700,483
|
|
20240802,103400,1974617700,157900,157900,157900,157600,400
|
|
20240802,103300,1911517500,158000,158100,158400,157800,652
|
|
20240802,103200,1808498900,157900,158100,158400,157900,1071
|
|
20240802,103100,1639221900,158100,158200,158300,158000,65
|
|
20240802,103000,1628947800,158300,158200,158300,158000,292
|
|
20240802,102900,1582775800,158200,158200,158300,158200,79
|
|
20240802,102800,1570277700,158200,158200,158400,158200,85
|
|
20240802,102700,1556829400,158300,158300,158300,158200,35
|
|
20240802,102600,1551290300,158400,158300,158400,158200,111
|
|
20240802,102500,1533723200,158400,158200,158400,158200,85
|
|
20240802,102400,1520271500,158200,158300,158400,158200,122
|
|
20240802,102300,1500964500,158300,158300,158400,158300,89
|
|
20240802,102200,1486874800,158400,158300,158400,158300,124
|
|
20240802,102100,1467242000,158300,158400,158600,158300,124
|
|
20240802,102000,1447600100,158400,158500,158700,158400,191
|
|
20240802,101900,1417327600,158600,158600,158600,158500,202
|
|
20240802,101800,1385305000,158800,158500,158800,158500,63
|
|
20240802,101700,1375312500,158500,158700,158800,158500,71
|
|
20240802,101600,1364048700,158700,158700,158700,158600,57
|
|
20240802,101500,1355006500,158800,158600,158800,158500,62
|
|
20240802,101400,1345167700,158400,158700,158900,158400,105
|
|
20240802,101300,1328518700,158700,158700,158900,158700,60
|
|
20240802,101200,1318993800,158600,158600,158700,158400,26
|
|
20240802,101100,1314870900,158500,158600,158900,158500,187
|
|
20240802,101000,1285213000,158500,158500,158600,158500,99
|
|
20240802,100900,1269521400,158700,158500,158700,158400,76
|
|
20240802,100800,1257472500,158500,158600,158600,158400,120
|
|
20240802,100700,1238454100,158500,158800,158800,158500,93
|
|
20240802,100600,1223705800,158800,158600,158800,158600,60
|
|
20240802,100500,1214187600,158500,158600,158600,158500,53
|
|
20240802,100400,1205786800,158600,158500,158600,158300,276
|
|
20240802,100300,1162069200,158600,158400,158600,158400,42
|
|
20240802,100200,1155410800,158500,158300,158500,158300,82
|
|
20240802,100100,1142419200,158400,158300,158400,158300,53
|
|
20240802,100000,1134028500,158400,158500,158600,158300,332
|
|
20240802,095900,1081436000,158500,158500,158600,158500,57
|
|
20240802,095800,1072400100,158500,158700,158700,158400,122
|
|
20240802,095700,1053066600,158500,158700,158700,158500,54
|
|
20240802,095600,1044500500,159000,158600,159100,158500,345
|
|
20240802,095500,989776200,158600,158600,158700,158600,72
|
|
20240802,095400,978356300,158700,158800,158800,158600,57
|
|
20240802,095300,969310900,158700,158900,158900,158700,50
|
|
20240802,095200,961370900,159000,158700,159000,158600,77
|
|
20240802,095100,949152500,158700,158700,158700,158600,49
|
|
20240802,095000,941378300,158700,158600,158800,158600,227
|
|
20240802,094900,905368000,158600,158900,158900,158600,212
|
|
20240802,094800,871713000,159000,158900,159000,158900,24
|
|
20240802,094700,867899300,158900,158900,159000,158900,123
|
|
20240802,094600,848353900,159100,159000,159100,158900,320
|
|
20240802,094500,797483200,159000,159100,159100,159000,158
|
|
20240802,094400,772359700,159100,159000,159100,159000,40
|
|
20240802,094300,765998100,159100,159100,159200,159000,63
|
|
20240802,094200,755975800,159200,159600,159600,159000,209
|
|
20240802,094100,722708900,159800,159600,159800,159600,42
|
|
20240802,094000,716003500,159600,159300,159700,159100,371
|
|
20240802,093900,656946400,159200,159300,159300,159200,35
|
|
20240802,093800,651372500,159200,159400,159400,159200,72
|
|
20240802,093700,639905200,159400,159300,159400,159300,44
|
|
20240802,093600,632893800,159400,159600,159600,159400,8
|
|
20240802,093500,631617900,159600,159300,159600,159300,40
|
|
20240802,093400,625238700,159300,159300,159400,159200,124
|
|
20240802,093300,605487900,159300,159300,159300,159200,67
|
|
20240802,093200,594816400,159300,159400,159500,159300,39
|
|
20240802,093100,588599000,159500,159400,159600,159400,158
|
|
20240802,093000,563393300,159600,159400,159600,159200,228
|
|
20240802,092900,527075000,159500,159300,159500,159300,12
|
|
20240802,092800,525162000,159600,159500,159600,159200,179
|
|
20240802,092700,496629600,159500,159400,159500,159400,160
|
|
20240802,092600,471119800,159500,159500,159800,159500,204
|
|
20240802,092500,438579800,159500,159700,159700,159500,29
|
|
20240802,092400,433953600,159700,159600,159700,159600,25
|
|
20240802,092300,429961600,159700,159800,159800,159600,36
|
|
20240802,092200,424213200,159700,159600,159800,159600,108
|
|
20240802,092100,406969400,159800,159600,159800,159600,5
|
|
20240802,092000,406170900,159700,159700,159800,159600,118
|
|
20240802,091900,387325000,159800,159600,159800,159600,19
|
|
20240802,091800,384289300,159600,159600,159600,159600,17
|
|
20240802,091700,381576100,159600,159700,159700,159600,165
|
|
20240802,091600,355236200,159700,159900,159900,159600,154
|
|
20240802,091500,330633800,159900,160500,160500,159900,237
|
|
20240802,091400,292654900,160500,160500,160600,160500,142
|
|
20240802,091300,269862500,160600,160600,160600,160500,79
|
|
20240802,091200,257175300,160600,160600,160600,160500,38
|
|
20240802,091100,251074600,160600,160800,160900,160600,116
|
|
20240802,091000,232426200,160700,160600,160700,160600,63
|
|
20240802,090900,222304300,160500,160600,160600,160500,17
|
|
20240802,090800,219575700,160600,160600,160600,160600,7
|
|
20240802,090700,218451500,160600,160400,160600,160400,138
|
|
20240802,090600,196306100,160400,160400,160400,160400,15
|
|
20240802,090500,193900100,160400,160600,160600,160400,128
|
|
20240802,090400,173358900,160600,160500,160600,160500,36
|
|
20240802,090300,167577600,160300,160200,160300,160200,61
|
|
20240802,090200,157800800,160200,160000,160200,160000,40
|
|
20240802,090100,151398000,160300,159900,160800,159500,185
|
|
20240802,090000,121830400,159900,159800,161000,159800,754
|